date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-10-23,25.0,25.06,25.0,25.0,14300,2.94387534542756,2.95094064625659,2.94387534542756,2.94387534542756,121438.565853432,0.0,1.0
1998-10-26,24.94,25.06,24.94,25.06,19600,2.93681004459854,2.95094064625659,2.93681004459854,2.95094064625659,166447.265085823,0.0,1.0
1998-10-27,24.56,24.88,24.38,24.88,10100,2.89206313934804,2.92974474376951,2.87086723686096,2.92974474376951,85771.2947636127,0.0,1.0
1998-10-28,24.63,24.88,24.56,24.75,4400,2.90030599031524,2.92974474376951,2.89206313934804,2.91443659197329,37365.7125702867,0.0,1.0
1998-10-29,24.69,24.88,24.63,24.69,5800,2.90737129114426,2.92974474376951,2.90030599031524,2.90737129114426,49254.8029335599,0.0,1.0
1998-10-30,24.88,24.88,24.75,24.75,11000,2.92974474376951,2.92974474376951,2.91443659197329,2.91443659197329,93414.2814257169,0.0,1.0
1998-11-02,24.81,24.94,24.81,24.88,4800,2.92150189280231,2.93681004459854,2.92150189280231,2.92974474376951,40762.595531222,0.0,1.0
1998-11-03,24.88,24.94,24.88,24.94,8300,2.92974474376951,2.93681004459854,2.92974474376951,2.93681004459854,70485.3214394046,0.0,1.0
1998-11-04,24.94,25.0,24.88,24.88,9000,2.93681004459854,2.94387534542756,2.92974474376951,2.92974474376951,76429.866621041,0.0,1.0
1998-11-05,24.75,24.88,24.75,24.88,9200,2.91443659197329,2.92974474376951,2.91443659197329,2.92974474376951,78128.3081015086,0.0,1.0
1998-11-06,24.88,24.88,24.63,24.75,28600,2.92974474376951,2.92974474376951,2.90030599031524,2.91443659197329,242877.131706864,0.0,1.0
1998-11-09,24.88,24.88,24.63,24.75,7300,2.92974474376951,2.92974474376951,2.90030599031524,2.91443659197329,61993.1140370667,0.0,1.0
1998-11-10,24.88,24.88,24.75,24.88,5700,2.92974474376951,2.92974474376951,2.91443659197329,2.92974474376951,48405.5821933261,0.0,1.0
1998-11-11,24.88,24.94,24.75,24.94,5000,2.92974474376951,2.93681004459854,2.91443659197329,2.93681004459854,42461.0370116895,0.0,1.0
1998-11-12,24.81,24.88,24.75,24.88,14600,2.92150189280231,2.92974474376951,2.91443659197329,2.92974474376951,123986.228074134,0.0,1.0
1998-11-13,24.88,24.88,24.75,24.88,21400,2.92974474376951,2.92974474376951,2.91443659197329,2.92974474376951,181733.238410031,0.0,1.0
1998-11-16,24.88,24.94,24.75,24.75,17300,2.92974474376951,2.93681004459854,2.91443659197329,2.91443659197329,146915.188060446,0.0,1.0
1998-11-17,24.81,24.88,24.81,24.81,9400,2.92150189280231,2.92974474376951,2.92150189280231,2.92150189280231,79826.7495819764,0.0,1.0
1998-11-18,24.94,24.94,24.81,24.88,11300,2.93681004459854,2.93681004459854,2.92150189280231,2.92974474376951,95961.9436464182,0.0,1.0
1998-11-19,24.94,24.94,24.88,24.94,3900,2.93681004459854,2.93681004459854,2.92974474376951,2.93681004459854,33119.6088691178,0.0,1.0
1998-11-20,24.88,24.94,24.88,24.88,16000,2.92974474376951,2.93681004459854,2.92974474376951,2.92974474376951,135875.318437406,0.0,1.0
1998-11-23,24.94,24.94,24.81,24.88,29400,2.93681004459854,2.93681004459854,2.92150189280231,2.92974474376951,249670.897628734,0.0,1.0
1998-11-24,25.13,25.63,24.81,24.81,44500,2.95918349722379,3.01806100413234,2.92150189280231,2.92150189280231,377903.229404036,0.0,1.0
1998-11-25,25.06,25.12,25.0,25.0,13800,2.95094064625659,2.95800594708562,2.94387534542756,2.94387534542756,117192.462152263,0.0,1.0
1998-11-27,25.13,25.13,25.06,25.06,5100,2.95918349722379,2.95918349722379,2.95094064625659,2.95094064625659,43310.2577519232,0.0,1.0
1998-11-30,25.06,25.06,25.0,25.0,8100,2.95094064625659,2.95094064625659,2.94387534542756,2.94387534542756,68786.879958937,0.0,1.0
1998-12-01,25.13,25.19,25.0,25.06,20900,2.95918349722379,2.96624879805281,2.94387534542756,2.95094064625659,177487.134708862,0.0,1.0
1998-12-02,25.13,25.19,25.06,25.06,6600,2.95918349722379,2.96624879805281,2.95094064625659,2.95094064625659,56048.5688554301,0.0,1.0
1998-12-03,25.56,25.63,25.25,25.25,23700,3.00981815316514,3.01806100413234,2.97331409888184,2.97331409888184,201265.315435408,0.0,1.0
1998-12-04,25.38,25.5,25.25,25.31,13600,2.98862225067806,3.00275285233611,2.97331409888184,2.98037939971086,115494.020671796,0.0,1.0
1998-12-07,25.38,25.44,25.19,25.44,54000,2.98862225067806,2.99568755150709,2.96624879805281,2.99568755150709,458579.199726247,0.0,1.0
1998-12-08,25.38,25.44,25.25,25.25,5400,2.98862225067806,2.99568755150709,2.97331409888184,2.97331409888184,45857.9199726247,0.0,1.0
1998-12-09,25.5,25.63,25.31,25.31,64000,3.00275285233611,3.01806100413234,2.98037939971086,2.98037939971086,543501.273749627,0.0,1.0
1998-12-10,25.44,25.5,25.41,25.44,64100,2.99568755150709,3.00275285233611,2.99215490109257,2.99568755150709,544350.494489859,0.0,1.0
1998-12-11,25.5,25.5,25.44,25.5,7100,3.00275285233611,3.00275285233611,2.99568755150709,3.00275285233611,60294.6725565992,0.0,1.0
1998-12-14,25.44,25.5,25.38,25.44,21600,2.99568755150709,3.00275285233611,2.98862225067806,2.99568755150709,183431.679890499,0.0,1.0
1998-12-15,25.38,25.75,25.38,25.44,73900,2.98862225067806,3.03219160579039,2.98862225067806,2.99568755150709,627574.127032771,0.0,1.0
1998-12-16,25.38,25.5,25.38,25.38,21500,2.98862225067806,3.00275285233611,2.98862225067806,2.98862225067806,182582.459150265,0.0,1.0
1998-12-17,25.44,25.5,25.38,25.5,14400,2.99568755150709,3.00275285233611,2.98862225067806,3.00275285233611,122287.786593666,0.0,1.0
1998-12-18,25.5,25.56,25.44,25.44,26000,3.00275285233611,3.00981815316514,2.99568755150709,2.99568755150709,220797.392460786,0.0,1.0
1998-12-21,25.69,25.69,25.44,25.5,24900,3.02512630496136,3.02512630496136,2.99568755150709,3.00275285233611,211455.964318214,0.0,1.0
1998-12-22,25.69,26.65,25.56,25.56,22700,3.02512630496136,3.13817111822578,3.00981815316514,3.00981815316514,192773.108033071,0.0,1.0
1998-12-23,25.56,25.69,25.56,25.56,8100,3.00981815316514,3.02512630496136,3.00981815316514,3.00981815316514,68786.879958937,0.0,1.0
1998-12-24,25.56,25.75,25.56,25.69,10300,3.00981815316514,3.03219160579039,3.00981815316514,3.02512630496136,87469.7362440804,0.0,1.0
1998-12-28,25.56,25.75,25.5,25.5,348500,3.00981815316514,3.03219160579039,3.00275285233611,3.00275285233611,2959534.27971476,0.0,1.0
1998-12-29,25.75,25.75,25.56,25.63,12700,3.03219160579039,3.03219160579039,3.00981815316514,3.01806100413234,107851.034009691,0.0,1.0
1998-12-30,25.56,25.69,25.56,25.63,2300,3.00981815316514,3.02512630496136,3.00981815316514,3.01806100413234,19532.0770253772,0.0,1.0
1998-12-31,25.63,25.69,25.56,25.69,4600,3.01806100413234,3.02512630496136,3.00981815316514,3.02512630496136,39064.1540507543,0.0,1.0
1999-01-04,25.63,25.69,25.56,25.56,9500,3.01806100413234,3.02512630496136,3.00981815316514,3.00981815316514,80675.97032221,0.0,1.0
1999-01-05,25.69,25.75,25.63,25.69,9900,3.02512630496136,3.03219160579039,3.01806100413234,3.02512630496136,84072.8532831453,0.0,1.0
1999-01-06,25.69,25.75,25.56,25.69,14900,3.02512630496136,3.03219160579039,3.00981815316514,3.02512630496136,126533.890294835,0.0,1.0
1999-01-07,25.63,25.69,24.94,25.63,62700,3.01806100413234,3.02512630496136,2.93681004459854,3.01806100413234,532461.404126586,0.0,1.0
1999-01-08,25.56,25.69,25.5,25.56,9200,3.00981815316514,3.02512630496136,3.00275285233611,3.00981815316514,78128.3081015087,0.0,1.0
1999-01-11,25.44,25.63,25.44,25.63,11700,2.99568755150709,3.01806100413234,2.99568755150709,3.01806100413234,99358.8266073534,0.0,1.0
1999-01-12,25.5,25.63,25.44,25.44,12500,3.00275285233611,3.01806100413234,2.99568755150709,2.99568755150709,106152.592529224,0.0,1.0
1999-01-13,25.06,25.25,25.0,25.06,10100,2.95094064625659,2.97331409888184,2.94387534542756,2.95094064625659,85771.2947636128,0.0,1.0
1999-01-14,25.13,25.25,25.0,25.0,36100,2.95918349722379,2.97331409888184,2.94387534542756,2.94387534542756,306568.687224398,0.0,1.0
1999-01-15,24.94,25.13,24.88,25.13,26300,2.93681004459854,2.95918349722379,2.92974474376951,2.95918349722379,223345.054681487,0.0,1.0
1999-01-19,25.06,25.13,24.88,25.0,6700,2.95094064625659,2.95918349722379,2.92974474376951,2.94387534542756,56897.7895956639,0.0,1.0
1999-01-20,24.88,25.06,24.88,25.0,13100,2.92974474376951,2.95094064625659,2.92974474376951,2.94387534542756,111247.916970627,0.0,1.0
1999-01-21,24.94,24.94,24.88,24.88,52200,2.93681004459854,2.93681004459854,2.92974474376951,2.92974474376951,443293.226402038,0.0,1.0
1999-01-22,24.88,24.94,24.88,24.88,7700,2.92974474376951,2.93681004459854,2.92974474376951,2.92974474376951,65389.9969980019,0.0,1.0
1999-01-25,24.94,25.0,24.88,24.94,11200,2.93681004459854,2.94387534542756,2.92974474376951,2.93681004459854,95112.7229061844,0.0,1.0
1999-01-26,25.0,25.06,24.85,24.94,23600,2.94387534542756,2.95094064625659,2.926212093355,2.93681004459854,200416.094695175,0.0,1.0
1999-01-27,25.0,25.13,24.94,25.0,12400,2.94387534542756,2.95918349722379,2.93681004459854,2.94387534542756,105303.37178899,0.0,1.0
1999-01-28,25.0,25.06,24.88,24.88,9800,2.94387534542756,2.95094064625659,2.92974474376951,2.92974474376951,83223.6325429115,0.0,1.0
1999-01-29,25.06,25.13,24.88,25.0,14500,2.95094064625659,2.95918349722379,2.92974474376951,2.94387534542756,123137.0073339,0.0,1.0
1999-02-01,25.0,25.13,24.94,25.0,7200,2.94387534542756,2.95918349722379,2.93681004459854,2.94387534542756,61143.893296833,0.0,1.0
1999-02-02,24.94,25.0,24.88,25.0,4200,2.93681004459854,2.94387534542756,2.92974474376951,2.94387534542756,35667.2710898192,0.0,1.0
1999-02-03,24.8,25.0,24.8,24.94,40100,2.92032434266414,2.94387534542756,2.92032434266414,2.93681004459854,340537.51683375,0.0,1.0
1999-02-04,25.0,25.13,24.88,24.88,16100,2.94387534542756,2.95918349722379,2.92974474376951,2.92974474376951,136724.53917764,0.0,1.0
1999-02-05,25.0,25.0,24.94,24.94,5400,2.94387534542756,2.94387534542756,2.93681004459854,2.93681004459854,45857.9199726247,0.0,1.0
1999-02-08,24.94,25.06,24.88,24.94,6200,2.93681004459854,2.95094064625659,2.92974474376951,2.93681004459854,52651.6858944949,0.0,1.0
1999-02-09,25.0,25.06,24.94,25.0,4700,2.94387534542756,2.95094064625659,2.93681004459854,2.94387534542756,39913.3747909882,0.0,1.0
1999-02-10,25.0,25.0,24.88,24.88,9300,2.94387534542756,2.94387534542756,2.92974474376951,2.92974474376951,78977.5288417426,0.0,1.0
1999-02-11,24.88,25.0,24.5,24.88,15200,2.92974474376951,2.94387534542756,2.88499783851901,2.92974474376951,129081.552515536,0.0,1.0
1999-02-12,24.88,24.88,24.75,24.88,16400,2.92974474376951,2.92974474376951,2.91443659197329,2.92974474376951,139272.201398342,0.0,1.0
1999-02-16,24.75,24.88,24.69,24.88,17200,2.91443659197329,2.92974474376951,2.90737129114426,2.92974474376951,146065.967320212,0.0,1.0
1999-02-17,25.0,25.06,24.75,24.88,12900,2.94387534542756,2.95094064625659,2.91443659197329,2.92974474376951,109549.475490159,0.0,1.0
1999-02-18,25.0,25.06,24.75,24.75,11300,2.94387534542756,2.95094064625659,2.91443659197329,2.91443659197329,95961.9436464184,0.0,1.0
1999-02-19,24.88,25.13,24.81,24.88,8000,2.92974474376951,2.95918349722379,2.92150189280231,2.92974474376951,67937.6592187032,0.0,1.0
1999-02-22,25.0,25.06,24.88,25.06,5500,2.94387534542756,2.95094064625659,2.92974474376951,2.95094064625659,46707.1407128585,0.0,1.0
1999-02-23,25.13,25.13,24.94,24.94,6700,2.95918349722379,2.95918349722379,2.93681004459854,2.93681004459854,56897.7895956639,0.0,1.0
1999-02-24,25.06,25.13,24.88,25.0,4500,2.95094064625659,2.95918349722379,2.92974474376951,2.94387534542756,38214.9333105205,0.0,1.0
1999-02-25,24.94,25.06,24.81,25.06,14000,2.93681004459854,2.95094064625659,2.92150189280231,2.95094064625659,118890.903632731,0.0,1.0
1999-02-26,24.94,25.06,24.81,24.94,15200,2.93681004459854,2.95094064625659,2.92150189280231,2.93681004459854,129081.552515536,0.0,1.0
1999-03-01,24.88,25.13,24.88,25.06,9600,2.92974474376951,2.95918349722379,2.92974474376951,2.95094064625659,81525.1910624439,0.0,1.0
1999-03-02,24.88,25.0,24.88,24.88,8400,2.92974474376951,2.94387534542756,2.92974474376951,2.92974474376951,71334.5421796384,0.0,1.0
1999-03-03,24.88,24.94,24.81,24.94,10300,2.92974474376951,2.93681004459854,2.92150189280231,2.93681004459854,87469.7362440804,0.0,1.0
1999-03-04,24.81,24.94,24.81,24.88,9600,2.92150189280231,2.93681004459854,2.92150189280231,2.92974474376951,81525.191062444,0.0,1.0
1999-03-05,24.88,24.94,24.75,24.81,6700,2.92974474376951,2.93681004459854,2.91443659197329,2.92150189280231,56897.789595664,0.0,1.0
1999-03-08,24.88,24.88,24.75,24.81,6900,2.92974474376951,2.92974474376951,2.91443659197329,2.92150189280231,58596.2310761315,0.0,1.0
1999-03-09,24.94,24.94,24.75,24.75,9500,2.93681004459854,2.93681004459854,2.91443659197329,2.91443659197329,80675.97032221,0.0,1.0
1999-03-10,24.88,24.94,24.81,24.81,3900,2.92974474376951,2.93681004459854,2.92150189280231,2.92150189280231,33119.6088691178,0.0,1.0
1999-03-11,24.81,24.94,24.81,24.94,3500,2.92150189280231,2.93681004459854,2.92150189280231,2.93681004459854,29722.7259081827,0.0,1.0
1999-03-12,24.94,25.0,24.88,24.94,7000,2.93681004459854,2.94387534542756,2.92974474376951,2.93681004459854,59445.4518163653,0.0,1.0
1999-03-15,24.94,24.94,24.81,24.94,5300,2.93681004459854,2.93681004459854,2.92150189280231,2.93681004459854,45008.6992323908,0.0,1.0
1999-03-16,24.88,24.94,24.75,24.88,7000,2.92974474376951,2.93681004459854,2.91443659197329,2.92974474376951,59445.4518163653,0.0,1.0
1999-03-17,24.56,24.88,24.5,24.88,7700,2.89206313934804,2.92974474376951,2.88499783851901,2.92974474376951,65389.9969980018,0.0,1.0
1999-03-18,24.88,24.88,24.56,24.81,14600,2.92974474376951,2.92974474376951,2.89206313934804,2.92150189280231,123986.228074133,0.0,1.0
1999-03-19,24.81,24.81,24.75,24.81,10600,2.92150189280231,2.92150189280231,2.91443659197329,2.92150189280231,90017.3984647819,0.0,1.0
1999-03-22,24.69,24.88,24.63,24.88,28400,2.90737129114426,2.92974474376951,2.90030599031524,2.92974474376951,241178.690226397,0.0,1.0
1999-03-23,24.81,24.81,24.63,24.69,10300,2.92150189280231,2.92150189280231,2.90030599031524,2.90737129114426,87469.7362440805,0.0,1.0
1999-03-24,24.81,24.81,24.63,24.69,8900,2.92150189280231,2.92150189280231,2.90030599031524,2.90737129114426,75580.6458808074,0.0,1.0
1999-03-25,24.75,24.88,24.75,24.81,3400,2.91443659197329,2.92974474376951,2.91443659197329,2.92150189280231,28873.5051679488,0.0,1.0
1999-03-26,24.88,24.88,24.75,24.75,6600,2.92974474376951,2.92974474376951,2.91443659197329,2.91443659197329,56048.5688554302,0.0,1.0
1999-03-29,24.88,24.88,24.81,24.88,5800,2.92974474376951,2.92974474376951,2.92150189280231,2.92974474376951,49254.8029335598,0.0,1.0
1999-03-30,24.88,24.88,24.81,24.81,7700,2.92974474376951,2.92974474376951,2.92150189280231,2.92150189280231,65389.9969980019,0.0,1.0
1999-03-31,24.88,25.0,24.81,24.88,8100,2.92974474376951,2.94387534542756,2.92150189280231,2.92974474376951,68786.879958937,0.0,1.0
1999-04-01,24.88,24.88,24.81,24.88,2900,2.92974474376951,2.92974474376951,2.92150189280231,2.92974474376951,24627.4014667799,0.0,1.0
1999-04-05,24.94,24.94,24.81,24.88,8300,2.93681004459854,2.93681004459854,2.92150189280231,2.92974474376951,70485.3214394045,0.0,1.0
1999-04-06,24.88,24.94,24.81,24.88,11400,2.92974474376951,2.93681004459854,2.92150189280231,2.92974474376951,96811.1643866521,0.0,1.0
1999-04-07,24.94,24.94,24.88,24.94,3800,2.93681004459854,2.93681004459854,2.92974474376951,2.93681004459854,32270.388128884,0.0,1.0
1999-04-08,24.94,24.94,24.88,24.88,6700,2.93681004459854,2.93681004459854,2.92974474376951,2.92974474376951,56897.7895956639,0.0,1.0
1999-04-09,24.88,24.94,24.81,24.88,4300,2.92974474376951,2.93681004459854,2.92150189280231,2.92974474376951,36516.491830053,0.0,1.0
1999-04-12,25.0,25.0,24.88,25.0,3300,2.94387534542756,2.94387534542756,2.92974474376951,2.94387534542756,28024.2844277151,0.0,1.0
1999-04-13,24.88,25.0,24.81,24.81,5700,2.92974474376951,2.94387534542756,2.92150189280231,2.92150189280231,48405.5821933261,0.0,1.0
1999-04-14,24.5,24.75,24.25,24.31,9800,2.88499783851901,2.91443659197329,2.85555908506474,2.86262438589376,83223.6325429115,0.0,1.0
1999-04-15,24.5,25.0,24.44,24.44,10500,2.88499783851901,2.94387534542756,2.87793253768999,2.87793253768999,89168.177724548,0.0,1.0
1999-04-16,24.56,24.69,24.38,24.69,8100,2.89206313934804,2.90737129114426,2.87086723686096,2.90737129114426,68786.8799589369,0.0,1.0
1999-04-19,24.44,24.63,24.38,24.5,2400,2.87793253768999,2.90030599031524,2.87086723686096,2.88499783851901,20381.2977656109,0.0,1.0
1999-04-20,24.5,24.63,24.44,24.44,15400,2.88499783851901,2.90030599031524,2.87793253768999,2.87793253768999,130779.993996004,0.0,1.0
1999-04-21,24.5,24.63,24.44,24.63,11600,2.88499783851901,2.90030599031524,2.87793253768999,2.90030599031524,98509.6058671197,0.0,1.0
1999-04-22,24.56,24.88,24.5,24.5,21800,2.89206313934804,2.92974474376951,2.88499783851901,2.88499783851901,185130.121370966,0.0,1.0
1999-04-23,24.56,24.63,24.5,24.56,9800,2.89206313934804,2.90030599031524,2.88499783851901,2.89206313934804,83223.6325429114,0.0,1.0
1999-04-26,24.5,24.56,24.44,24.5,9100,2.88499783851901,2.89206313934804,2.87793253768999,2.88499783851901,77279.087361275,0.0,1.0
1999-04-27,24.56,24.63,24.38,24.38,25400,2.89206313934804,2.90030599031524,2.87086723686096,2.87086723686096,215702.068019383,0.0,1.0
1999-04-28,24.44,24.63,24.44,24.56,16200,2.87793253768999,2.90030599031524,2.87793253768999,2.89206313934804,137573.759917874,0.0,1.0
1999-04-29,24.56,24.63,24.5,24.5,8100,2.89206313934804,2.90030599031524,2.88499783851901,2.88499783851901,68786.8799589369,0.0,1.0
1999-04-30,24.38,25.56,24.38,24.56,6000,2.87086723686096,3.00981815316514,2.87086723686096,2.89206313934804,50953.2444140274,0.0,1.0
1999-05-03,24.38,24.44,24.31,24.38,3700,2.87086723686096,2.87793253768999,2.86262438589376,2.87086723686096,31421.1673886502,0.0,1.0
1999-05-04,24.31,24.44,24.25,24.44,28500,2.86262438589376,2.87793253768999,2.85555908506474,2.87793253768999,242027.91096663,0.0,1.0
1999-05-05,24.38,24.44,24.25,24.35,27100,2.87086723686096,2.87793253768999,2.85555908506474,2.86733458644645,230138.820603357,0.0,1.0
1999-05-06,24.38,24.38,24.25,24.38,18100,2.87086723686096,2.87086723686096,2.85555908506474,2.87086723686096,153708.953982316,0.0,1.0
1999-05-07,24.31,24.38,24.19,24.25,15500,2.86262438589376,2.87086723686096,2.84849378423571,2.85555908506474,131629.214736238,0.0,1.0
1999-05-10,24.38,24.38,24.25,24.31,17400,2.87086723686096,2.87086723686096,2.85555908506474,2.86262438589376,147764.408800679,0.0,1.0
1999-05-11,24.38,24.56,24.38,24.38,15500,2.87086723686096,2.89206313934804,2.87086723686096,2.87086723686096,131629.214736237,0.0,1.0
1999-05-12,24.38,24.69,24.31,24.5,18000,2.87086723686096,2.90737129114426,2.86262438589376,2.88499783851901,152859.733242082,0.0,1.0
1999-05-13,24.56,24.63,24.38,24.5,14900,2.89206313934804,2.90030599031524,2.87086723686096,2.88499783851901,126533.890294835,0.0,1.0
1999-05-14,24.5,24.63,24.44,24.56,6700,2.88499783851901,2.90030599031524,2.87793253768999,2.89206313934804,56897.789595664,0.0,1.0
1999-05-17,24.44,24.5,24.13,24.38,8600,2.87793253768999,2.88499783851901,2.84142848340668,2.87086723686096,73032.9836601058,0.0,1.0
1999-05-18,24.31,24.69,24.31,24.44,18800,2.86262438589376,2.90737129114426,2.86262438589376,2.87793253768999,159653.499163953,0.0,1.0
1999-05-19,24.5,24.56,24.38,24.5,10700,2.88499783851901,2.89206313934804,2.87086723686096,2.88499783851901,90866.6192050156,0.0,1.0
1999-05-20,24.45,24.56,24.38,24.5,13100,2.87911008782816,2.89206313934804,2.87086723686096,2.88499783851901,111247.916970626,0.0,1.0
1999-05-21,24.5,24.5,24.38,24.38,4800,2.88499783851901,2.88499783851901,2.87086723686096,2.87086723686096,40762.595531222,0.0,1.0
1999-05-24,24.38,24.56,23.88,24.56,19400,2.87086723686096,2.89206313934804,2.81198972995241,2.89206313934804,164748.823605355,0.0,1.0
1999-05-25,24.38,24.5,24.38,24.44,12200,2.87086723686096,2.88499783851901,2.87086723686096,2.87793253768999,103604.930308522,0.0,1.0
1999-05-26,24.5,24.56,24.31,24.38,19100,2.88499783851901,2.89206313934804,2.86262438589376,2.87086723686096,162201.161384654,0.0,1.0
1999-05-27,24.44,24.5,24.38,24.44,13600,2.87793253768999,2.88499783851901,2.87086723686096,2.87793253768999,115494.020671795,0.0,1.0
1999-05-28,24.31,24.5,24.31,24.38,11100,2.86262438589376,2.88499783851901,2.86262438589376,2.87086723686096,94263.5021659508,0.0,1.0
1999-06-01,24.19,24.5,24.19,24.5,9400,2.84849378423571,2.88499783851901,2.84849378423571,2.88499783851901,79826.7495819763,0.0,1.0
1999-06-02,24.38,24.38,24.19,24.25,6400,2.87086723686096,2.87086723686096,2.84849378423571,2.85555908506474,54350.1273749626,0.0,1.0
1999-06-03,24.31,24.44,24.25,24.25,5800,2.86262438589376,2.87793253768999,2.85555908506474,2.85555908506474,49254.8029335599,0.0,1.0
1999-06-04,24.19,24.5,24.13,24.31,9700,2.84849378423571,2.88499783851901,2.84142848340668,2.86262438589376,82374.4118026777,0.0,1.0
1999-06-07,24.31,24.38,24.19,24.38,4900,2.86262438589376,2.87086723686096,2.84849378423571,2.87086723686096,41611.8162714558,0.0,1.0
1999-06-08,24.0,24.38,24.0,24.31,15300,2.82612033161046,2.87086723686096,2.82612033161046,2.86262438589376,129930.77325577,0.0,1.0
1999-06-09,23.94,24.25,23.69,24.06,8100,2.81905503078143,2.85555908506474,2.78961627732716,2.83318563243949,68786.8799589371,0.0,1.0
1999-06-10,23.94,23.94,23.75,23.88,11800,2.81905503078143,2.81905503078143,2.79668157815619,2.81198972995241,100208.047347587,0.0,1.0
1999-06-11,23.94,23.94,23.75,23.94,4000,2.81905503078143,2.81905503078143,2.79668157815619,2.81905503078143,33968.8296093517,0.0,1.0
1999-06-14,23.5,23.94,23.5,23.75,5800,2.76724282470191,2.81905503078143,2.76724282470191,2.79668157815619,49254.8029335598,0.0,1.0
1999-06-15,23.5,23.75,23.06,23.44,8300,2.76724282470191,2.79668157815619,2.71543061862238,2.76017752387288,70485.3214394046,0.0,1.0
1999-06-16,23.56,23.88,23.31,23.38,10400,2.77430812553094,2.81198972995241,2.74486937207666,2.75311222304386,88318.956984314,0.0,1.0
1999-06-17,23.56,23.63,23.38,23.44,14600,2.77430812553094,2.78255097649813,2.75311222304386,2.76017752387288,123986.228074133,0.0,1.0
1999-06-18,23.56,23.81,23.38,23.81,4700,2.77430812553094,2.80374687898521,2.75311222304386,2.80374687898521,39913.3747909881,0.0,1.0
1999-06-21,23.5,23.56,23.44,23.56,3500,2.76724282470191,2.77430812553094,2.76017752387288,2.77430812553094,29722.7259081827,0.0,1.0
1999-06-22,23.5,23.75,23.44,23.75,6600,2.76724282470191,2.79668157815619,2.76017752387288,2.79668157815619,56048.5688554301,0.0,1.0
1999-06-23,23.56,23.56,23.44,23.56,5800,2.77430812553094,2.77430812553094,2.76017752387288,2.77430812553094,49254.8029335598,0.0,1.0
1999-06-24,23.56,23.56,23.44,23.56,10000,2.77430812553094,2.77430812553094,2.76017752387288,2.77430812553094,84922.0740233789,0.0,1.0
1999-06-25,23.38,23.63,23.38,23.44,6800,2.75311222304386,2.78255097649813,2.75311222304386,2.76017752387288,57747.0103358977,0.0,1.0
1999-06-28,23.63,23.63,23.63,23.63,1200,2.78255097649813,2.78255097649813,2.78255097649813,2.78255097649813,10190.6488828055,0.0,1.0
1999-06-29,23.63,23.63,23.38,23.56,1200,2.78255097649813,2.78255097649813,2.75311222304386,2.77430812553094,10190.6488828055,0.0,1.0
1999-06-30,23.56,23.56,23.44,23.44,1200,2.77430812553094,2.77430812553094,2.76017752387288,2.76017752387288,10190.6488828055,0.0,1.0
1999-07-01,23.5,23.63,23.38,23.44,5400,2.76724282470191,2.78255097649813,2.75311222304386,2.76017752387288,45857.9199726247,0.0,1.0
1999-07-02,23.5,23.56,23.5,23.5,3100,2.76724282470191,2.77430812553094,2.76724282470191,2.76724282470191,26325.8429472475,0.0,1.0
1999-07-06,23.38,23.63,23.38,23.56,8400,2.75311222304386,2.78255097649813,2.75311222304386,2.77430812553094,71334.5421796383,0.0,1.0
1999-07-07,23.38,23.44,23.31,23.38,4400,2.75311222304386,2.76017752387288,2.74486937207666,2.75311222304386,37365.7125702867,0.0,1.0
1999-07-08,23.38,23.5,23.38,23.44,10900,2.75311222304386,2.76724282470191,2.75311222304386,2.76017752387288,92565.060685483,0.0,1.0
1999-07-09,23.38,23.5,23.31,23.31,7200,2.75311222304386,2.76724282470191,2.74486937207666,2.74486937207666,61143.8932968328,0.0,1.0
1999-07-12,23.31,23.63,23.31,23.56,5000,2.74486937207666,2.78255097649813,2.74486937207666,2.77430812553094,42461.0370116895,0.0,1.0
1999-07-13,23.5,23.5,23.38,23.38,7900,2.76724282470191,2.76724282470191,2.75311222304386,2.75311222304386,67088.4384784694,0.0,1.0
1999-07-14,22.88,23.13,22.88,23.13,1200,2.69423471613531,2.72367346958958,2.69423471613531,2.72367346958958,10190.6488828055,0.0,1.0
1999-07-15,22.94,23.0,22.88,22.94,6200,2.70130001696433,2.70836531779336,2.69423471613531,2.70130001696433,52651.685894495,0.0,1.0
1999-07-16,22.88,23.06,22.88,22.94,10000,2.69423471613531,2.71543061862238,2.69423471613531,2.70130001696433,84922.0740233789,0.0,1.0
1999-07-19,23.0,23.0,22.81,22.81,7400,2.70836531779336,2.70836531779336,2.68599186516811,2.68599186516811,62842.3347773004,0.0,1.0
1999-07-20,22.94,23.0,22.81,23.0,3500,2.70130001696433,2.70836531779336,2.68599186516811,2.70836531779336,29722.7259081827,0.0,1.0
1999-07-21,23.0,23.0,22.75,22.88,3300,2.70836531779336,2.70836531779336,2.67892656433908,2.69423471613531,28024.2844277151,0.0,1.0
1999-07-22,22.63,23.0,22.63,22.81,6400,2.66479596268103,2.70836531779336,2.66479596268103,2.68599186516811,54350.1273749626,0.0,1.0
1999-07-23,22.75,22.94,22.75,22.81,6600,2.67892656433908,2.70130001696433,2.67892656433908,2.68599186516811,56048.5688554302,0.0,1.0
1999-07-26,22.88,22.88,22.69,22.69,2000,2.69423471613531,2.69423471613531,2.67186126351006,2.67186126351006,16984.4148046758,0.0,1.0
1999-07-27,22.44,22.75,22.38,22.75,4800,2.64242251005578,2.67892656433908,2.63535720922675,2.67892656433908,40762.5955312219,0.0,1.0
1999-07-28,21.75,22.5,21.5,22.31,10400,2.56117155052198,2.64948781088481,2.5317327970677,2.62711435825956,88318.9569843142,0.0,1.0
1999-07-29,22.0,22.0,21.81,21.81,5500,2.59061030397626,2.59061030397626,2.56823685135101,2.56823685135101,46707.1407128584,0.0,1.0
1999-07-30,21.94,22.06,21.75,21.88,7000,2.58354500314723,2.59767560480528,2.56117155052198,2.5764797023182,59445.4518163653,0.0,1.0
1999-08-02,21.25,22.06,21.25,21.81,20500,2.50229404361343,2.59767560480528,2.50229404361343,2.56823685135101,174090.251747927,0.0,1.0
1999-08-03,21.13,21.5,21.0,21.19,11800,2.48816344195538,2.5317327970677,2.47285529015915,2.4952287427844,100208.047347587,0.0,1.0
1999-08-04,21.0,21.38,21.0,21.25,5500,2.47285529015915,2.51760219540965,2.47285529015915,2.50229404361343,46707.1407128585,0.0,1.0
1999-08-05,21.31,21.44,21.0,21.25,7100,2.50935934444245,2.52466749623868,2.47285529015915,2.50229404361343,60294.6725565992,0.0,1.0
1999-08-06,21.13,21.75,20.88,21.75,23100,2.48816344195538,2.56117155052198,2.4587246885011,2.56117155052198,196169.990994005,0.0,1.0
1999-08-09,21.5,21.75,21.06,21.19,15800,2.5317327970677,2.56117155052198,2.47992059098818,2.4952287427844,134176.876956939,0.0,1.0
1999-08-10,21.56,21.69,21.06,21.63,17200,2.53879809789673,2.55410624969295,2.47992059098818,2.54704094886393,146065.967320212,0.0,1.0
1999-08-11,21.5,21.69,21.06,21.63,16900,2.5317327970677,2.55410624969295,2.47992059098818,2.54704094886393,143518.305099511,0.0,1.0
1999-08-12,21.69,21.69,21.06,21.06,6100,2.55410624969295,2.55410624969295,2.47992059098818,2.47992059098818,51802.4651542613,0.0,1.0
1999-08-13,22.38,22.5,21.88,21.88,11300,2.63535720922675,2.64948781088481,2.5764797023182,2.5764797023182,95961.9436464185,0.0,1.0
1999-08-16,23.0,23.0,22.13,22.25,8400,2.70836531779336,2.70836531779336,2.60591845577248,2.62004905743053,71334.5421796383,0.0,1.0
1999-08-17,23.06,23.38,22.5,22.75,8200,2.71543061862238,2.75311222304386,2.64948781088481,2.67892656433908,69636.1006991709,0.0,1.0
1999-08-18,22.81,23.0,22.81,22.94,6200,2.68599186516811,2.70836531779336,2.68599186516811,2.70130001696433,52651.685894495,0.0,1.0
1999-08-19,22.06,22.81,21.75,22.81,11300,2.59767560480528,2.68599186516811,2.56117155052198,2.68599186516811,95961.9436464184,0.0,1.0
1999-08-20,22.56,22.56,22.0,22.0,10300,2.65655311171383,2.65655311171383,2.59061030397626,2.59061030397626,87469.7362440805,0.0,1.0
1999-08-23,22.0,22.31,21.69,22.13,8300,2.59061030397626,2.62711435825956,2.55410624969295,2.60591845577248,70485.3214394045,0.0,1.0
1999-08-24,21.81,22.0,21.38,21.38,4300,2.56823685135101,2.59061030397626,2.51760219540965,2.51760219540965,36516.4918300529,0.0,1.0
1999-08-25,22.38,22.69,21.56,21.63,7700,2.63535720922675,2.67186126351006,2.53879809789673,2.54704094886393,65389.996998002,0.0,1.0
1999-08-26,22.06,22.44,22.06,22.38,2700,2.59767560480528,2.64242251005578,2.59767560480528,2.63535720922675,22928.9599863124,0.0,1.0
1999-08-27,21.88,22.19,21.81,22.19,3300,2.5764797023182,2.61298375660151,2.56823685135101,2.61298375660151,28024.2844277151,0.0,1.0
1999-08-30,22.06,22.13,21.94,22.13,4700,2.59767560480528,2.60591845577248,2.58354500314723,2.60591845577248,39913.3747909882,0.0,1.0
1999-08-31,22.0,22.31,21.81,21.81,5300,2.59061030397626,2.62711435825956,2.56823685135101,2.56823685135101,45008.6992323908,0.0,1.0
1999-09-01,21.56,22.0,21.56,21.88,13500,2.53879809789673,2.59061030397626,2.53879809789673,2.5764797023182,114644.799931562,0.0,1.0
1999-09-02,21.31,21.56,20.88,21.31,7800,2.50935934444245,2.53879809789673,2.4587246885011,2.50935934444245,66239.2177382358,0.0,1.0
1999-09-03,21.56,22.25,21.19,21.44,8200,2.53879809789673,2.62004905743053,2.4952287427844,2.52466749623868,69636.1006991708,0.0,1.0
1999-09-07,21.69,22.5,21.5,21.5,17900,2.55410624969295,2.64948781088481,2.5317327970677,2.5317327970677,152010.512501849,0.0,1.0
1999-09-08,21.88,22.06,21.13,21.56,14300,2.5764797023182,2.59767560480528,2.48816344195538,2.53879809789673,121438.565853432,0.0,1.0
1999-09-09,21.63,22.06,21.0,22.0,8700,2.54704094886393,2.59767560480528,2.47285529015915,2.59061030397626,73882.2044003397,0.0,1.0
1999-09-10,21.19,21.75,21.19,21.5,5500,2.4952287427844,2.56117155052198,2.4952287427844,2.5317327970677,46707.1407128585,0.0,1.0
1999-09-13,20.56,21.38,20.13,20.75,20200,2.42104308407963,2.51760219540965,2.37040842813827,2.44341653670488,171542.589527225,0.0,1.0
1999-09-14,21.06,21.31,20.5,20.5,7400,2.47992059098818,2.50935934444245,2.4139777832506,2.4139777832506,62842.3347773004,0.0,1.0
1999-09-15,20.56,21.25,20.13,21.0,9300,2.42104308407963,2.50229404361343,2.37040842813827,2.47285529015915,78977.5288417424,0.0,1.0
1999-09-16,20.44,20.5,20.19,20.5,3900,2.40691248242158,2.4139777832506,2.3774737289673,2.4139777832506,33119.6088691178,0.0,1.0
1999-09-17,20.75,20.75,20.19,20.5,5800,2.44341653670488,2.44341653670488,2.3774737289673,2.4139777832506,49254.8029335598,0.0,1.0
1999-09-20,20.75,21.44,20.56,20.56,10600,2.44341653670488,2.52466749623868,2.42104308407963,2.42104308407963,90017.3984647817,0.0,1.0
1999-09-21,20.81,21.19,20.56,20.75,7400,2.4504818375339,2.4952287427844,2.42104308407963,2.44341653670488,62842.3347773006,0.0,1.0
1999-09-22,20.5,21.38,20.5,20.63,15100,2.4139777832506,2.51760219540965,2.4139777832506,2.42928593504682,128232.331775302,0.0,1.0
1999-09-23,20.56,20.81,20.56,20.63,2600,2.42104308407963,2.4504818375339,2.42104308407963,2.42928593504682,22079.7392460785,0.0,1.0
1999-09-24,20.38,20.94,20.38,20.5,5600,2.39984718159255,2.46578998933013,2.39984718159255,2.4139777832506,47556.3614530922,0.0,1.0
1999-09-27,20.63,20.63,20.38,20.5,5500,2.42928593504682,2.42928593504682,2.39984718159255,2.4139777832506,46707.1407128586,0.0,1.0
1999-09-28,20.81,20.81,20.31,20.5,4300,2.4504818375339,2.4504818375339,2.39160433062535,2.4139777832506,36516.491830053,0.0,1.0
1999-09-29,20.44,20.56,20.19,20.56,7600,2.40691248242158,2.42104308407963,2.3774737289673,2.42104308407963,64540.7762577679,0.0,1.0
1999-09-30,20.25,20.5,20.25,20.5,6300,2.38453902979633,2.4139777832506,2.38453902979633,2.4139777832506,53500.9066347287,0.0,1.0
1999-10-01,20.0,20.44,19.25,20.44,14400,2.35510027634205,2.40691248242158,2.26678401597922,2.40691248242158,122287.786593666,0.0,1.0
1999-10-04,19.5,20.19,19.5,19.81,8700,2.2962227694335,2.3774737289673,2.2962227694335,2.3327268237168,73882.2044003397,0.0,1.0
1999-10-05,19.69,19.69,19.19,19.69,8600,2.31859622205875,2.31859622205875,2.2597187151502,2.31859622205875,73032.9836601059,0.0,1.0
1999-10-06,20.19,20.25,19.25,19.44,7200,2.3774737289673,2.38453902979633,2.26678401597922,2.28915746860447,61143.8932968329,0.0,1.0
1999-10-07,20.0,20.0,19.88,19.88,8800,2.35510027634205,2.35510027634205,2.340969674684,2.340969674684,74731.4251405736,0.0,1.0
1999-10-08,19.63,20.0,19.0,20.0,11500,2.31153092122972,2.35510027634205,2.23734526252495,2.35510027634205,97660.385126886,0.0,1.0
1999-10-11,19.63,19.88,19.19,19.38,6700,2.31153092122972,2.340969674684,2.2597187151502,2.28209216777545,56897.789595664,0.0,1.0
1999-10-12,19.81,19.81,19.5,19.63,8200,2.3327268237168,2.3327268237168,2.2962227694335,2.31153092122972,69636.1006991708,0.0,1.0
1999-10-13,19.75,19.81,19.5,19.5,6600,2.32566152288778,2.3327268237168,2.2962227694335,2.2962227694335,56048.56885543,0.0,1.0
1999-10-14,19.81,19.88,19.38,19.63,13700,2.3327268237168,2.340969674684,2.28209216777545,2.31153092122972,116343.241412029,0.0,1.0
1999-10-15,19.13,19.94,19.0,19.88,20300,2.25265341432117,2.34803497551302,2.23734526252495,2.340969674684,172391.81026746,0.0,1.0
1999-10-18,18.81,19.25,18.5,19.25,23400,2.2149718098997,2.26678401597922,2.1784677556164,2.26678401597922,198717.653214707,0.0,1.0
1999-10-19,18.69,19.13,18.69,19.06,4900,2.20084120824165,2.25265341432117,2.20084120824165,2.24441056335397,41611.8162714557,0.0,1.0
1999-10-20,18.5,18.94,18.31,18.75,9600,2.1784677556164,2.23027996169592,2.15609430299115,2.20790650907067,81525.1910624437,0.0,1.0
1999-10-21,18.69,18.94,18.19,18.31,15000,2.20084120824165,2.23027996169592,2.1419637013331,2.15609430299115,127383.111035068,0.0,1.0
1999-10-22,19.13,19.19,18.5,18.5,14900,2.25265341432117,2.2597187151502,2.1784677556164,2.1784677556164,126533.890294835,0.0,1.0
1999-10-25,19.0,19.44,18.88,19.25,20800,2.23734526252495,2.28915746860447,2.2232146608669,2.26678401597922,176637.913968628,0.0,1.0
1999-10-26,19.19,19.38,18.88,18.94,11400,2.2597187151502,2.28209216777545,2.2232146608669,2.23027996169592,96811.164386652,0.0,1.0
1999-10-27,19.19,19.38,18.81,18.81,12000,2.2597187151502,2.28209216777545,2.2149718098997,2.2149718098997,101906.488828055,0.0,1.0
1999-10-28,19.19,19.63,18.94,19.25,10700,2.2597187151502,2.31153092122972,2.23027996169592,2.26678401597922,90866.6192050155,0.0,1.0
1999-10-29,19.13,19.44,19.13,19.31,3800,2.25265341432117,2.28915746860447,2.25265341432117,2.27384931680825,32270.388128884,0.0,1.0
1999-11-01,19.19,19.19,18.88,19.19,4700,2.2597187151502,2.2597187151502,2.2232146608669,2.2597187151502,39913.3747909881,0.0,1.0
1999-11-02,19.13,19.19,18.81,18.94,5700,2.25265341432117,2.2597187151502,2.2149718098997,2.23027996169592,48405.5821933261,0.0,1.0
1999-11-03,19.5,19.63,18.88,19.13,15800,2.2962227694335,2.31153092122972,2.2232146608669,2.25265341432117,134176.876956939,0.0,1.0
1999-11-04,19.5,19.81,19.13,19.5,3700,2.2962227694335,2.3327268237168,2.25265341432117,2.2962227694335,31421.1673886502,0.0,1.0
1999-11-05,19.63,19.88,19.25,19.25,8100,2.31153092122972,2.340969674684,2.26678401597922,2.26678401597922,68786.8799589371,0.0,1.0
1999-11-08,19.81,20.25,19.56,19.63,11400,2.3327268237168,2.38453902979633,2.30328807026253,2.31153092122972,96811.1643866521,0.0,1.0
1999-11-09,20.31,20.44,19.25,19.63,9000,2.39160433062535,2.40691248242158,2.26678401597922,2.31153092122972,76429.8666210412,0.0,1.0
1999-11-10,19.81,20.31,19.81,20.31,6600,2.3327268237168,2.39160433062535,2.3327268237168,2.39160433062535,56048.5688554302,0.0,1.0
1999-11-11,19.69,19.88,19.63,19.81,5400,2.31859622205875,2.340969674684,2.31153092122972,2.3327268237168,45857.9199726247,0.0,1.0
1999-11-12,20.0,20.0,19.25,19.56,4800,2.35510027634205,2.35510027634205,2.26678401597922,2.30328807026253,40762.5955312219,0.0,1.0
1999-11-15,19.19,19.88,19.19,19.75,21400,2.2597187151502,2.340969674684,2.2597187151502,2.32566152288778,181733.238410031,0.0,1.0
1999-11-16,19.25,19.44,18.88,19.19,12200,2.26678401597922,2.28915746860447,2.2232146608669,2.2597187151502,103604.930308523,0.0,1.0
1999-11-17,18.94,19.25,18.94,19.0,4400,2.23027996169592,2.26678401597922,2.23027996169592,2.23734526252495,37365.7125702868,0.0,1.0
1999-11-18,19.0,19.06,18.69,18.94,11700,2.23734526252495,2.24441056335397,2.20084120824165,2.23027996169592,99358.8266073533,0.0,1.0
1999-11-19,18.69,19.0,18.56,18.63,10500,2.20084120824165,2.23734526252495,2.18553305644542,2.19377590741262,89168.1777245478,0.0,1.0
1999-11-22,18.19,18.81,18.19,18.56,13700,2.1419637013331,2.2149718098997,2.1419637013331,2.18553305644542,116343.241412029,0.0,1.0
1999-11-23,18.38,18.75,18.19,18.19,10100,2.16433715395834,2.20790650907067,2.1419637013331,2.1419637013331,85771.294763613,0.0,1.0
1999-11-24,18.13,18.63,18.13,18.19,12200,2.13489840050407,2.19377590741262,2.13489840050407,2.1419637013331,103604.930308522,0.0,1.0
1999-11-26,17.81,18.31,17.75,18.06,6200,2.0972167960826,2.15609430299115,2.09015149525357,2.12665554953687,52651.6858944949,0.0,1.0
1999-11-29,17.56,18.13,17.56,17.88,11500,2.06777804262832,2.13489840050407,2.06777804262832,2.10545964704979,97660.3851268859,0.0,1.0
1999-11-30,17.63,17.94,17.5,17.81,18200,2.07602089359552,2.11252494787882,2.06071274179929,2.0972167960826,154558.17472255,0.0,1.0
1999-12-01,17.56,17.88,17.5,17.63,13400,2.06777804262832,2.10545964704979,2.06071274179929,2.07602089359552,113795.579191328,0.0,1.0
1999-12-02,17.5,17.63,17.25,17.56,15000,2.06071274179929,2.07602089359552,2.03127398834502,2.06777804262832,127383.111035069,0.0,1.0
1999-12-03,16.94,17.5,16.75,17.5,17400,1.99476993406172,2.06071274179929,1.97239648143647,2.06071274179929,147764.408800679,0.0,1.0
1999-12-06,16.5,17.0,16.0,17.0,24200,1.94295772798219,2.00183523489074,1.88408022107364,2.00183523489074,205511.419136577,0.0,1.0
1999-12-07,16.25,16.63,16.06,16.38,41500,1.91351897452792,1.95826587977841,1.89114552190267,1.92882712632414,352426.607197022,0.0,1.0
1999-12-08,16.25,16.44,16.0,16.25,19100,1.91351897452792,1.93589242715317,1.88408022107364,1.91351897452792,162201.161384654,0.0,1.0
1999-12-09,16.31,16.5,16.0,16.13,18100,1.92058427535694,1.94295772798219,1.88408022107364,1.89938837286986,153708.953982316,0.0,1.0
1999-12-10,16.5,16.63,16.19,16.44,22600,1.94295772798219,1.95826587977841,1.90645367369889,1.93589242715317,191923.887292837,0.0,1.0
1999-12-13,16.44,17.0,15.88,16.75,18600,1.93589242715317,2.00183523489074,1.86994961941559,1.97239648143647,157955.057683485,0.0,1.0
1999-12-14,17.0,17.19,15.88,16.44,19700,2.00183523489074,2.02420868751599,1.86994961941559,1.93589242715317,167296.485826057,0.0,1.0
1999-12-15,16.81,17.13,16.31,16.75,24100,1.97946178226549,2.01714338668697,1.92058427535694,1.97239648143647,204662.198396344,0.0,1.0
1999-12-16,16.25,16.56,15.88,16.5,46300,1.91351897452792,1.95002302881122,1.86994961941559,1.94295772798219,393189.202728244,0.0,1.0
1999-12-17,16.5,16.5,15.62,16.06,29100,1.94295772798219,1.94295772798219,1.83933331582314,1.89114552190267,247123.235408033,0.0,1.0
1999-12-20,16.25,16.5,15.75,16.5,14100,1.91351897452792,1.94295772798219,1.85464146761936,1.94295772798219,119740.124372964,0.0,1.0
1999-12-21,16.63,17.0,16.5,16.5,37200,1.95826587977841,2.00183523489074,1.94295772798219,1.94295772798219,315910.115366971,0.0,1.0
1999-12-22,17.0,17.5,16.38,16.88,21400,2.00183523489074,2.06071274179929,1.92882712632414,1.98770463323269,181733.238410031,0.0,1.0
1999-12-23,16.69,16.94,16.19,16.75,25300,1.96533118060744,1.99476993406172,1.90645367369889,1.97239648143647,214852.847279149,0.0,1.0
1999-12-27,16.5,16.88,16.13,16.5,31100,1.94295772798219,1.98770463323269,1.89938837286986,1.94295772798219,264107.650212709,0.0,1.0
1999-12-28,16.56,16.94,15.88,16.25,20200,1.95002302881122,1.99476993406172,1.86994961941559,1.91351897452792,171542.589527225,0.0,1.0
1999-12-29,17.5,17.75,16.06,16.31,35800,2.06071274179929,2.09015149525357,1.89114552190267,1.92058427535694,304021.025003697,0.0,1.0
1999-12-30,17.5,18.0,17.0,17.0,26100,2.06071274179929,2.11959024870785,2.00183523489074,2.00183523489074,221646.61320102,0.0,1.0
1999-12-31,17.13,17.63,17.0,17.31,17000,2.01714338668697,2.07602089359552,2.00183523489074,2.03833928917404,144367.525839744,0.0,1.0
2000-01-03,17.0,17.38,16.81,17.25,6400,2.00183523489074,2.04658214014124,1.97946178226549,2.03127398834502,54350.1273749627,0.0,1.0
2000-01-04,17.19,17.69,17.0,17.0,6500,2.02420868751599,2.08308619442454,2.00183523489074,2.00183523489074,55199.3481151964,0.0,1.0
2000-01-05,17.69,17.69,17.13,17.19,16600,2.08308619442454,2.08308619442454,2.01714338668697,2.02420868751599,140970.642878809,0.0,1.0
2000-01-06,17.75,17.75,16.88,17.25,51000,2.09015149525357,2.09015149525357,1.98770463323269,2.03127398834502,433102.577519233,0.0,1.0
2000-01-07,17.69,17.69,17.25,17.38,10200,2.08308619442454,2.08308619442454,2.03127398834502,2.04658214014124,86620.5155038468,0.0,1.0
2000-01-10,17.63,17.75,17.31,17.63,8900,2.07602089359552,2.09015149525357,2.03833928917404,2.07602089359552,75580.6458808072,0.0,1.0
2000-01-11,17.38,17.5,17.25,17.5,13100,2.04658214014124,2.06071274179929,2.03127398834502,2.06071274179929,111247.916970627,0.0,1.0
2000-01-12,17.13,17.38,17.0,17.13,11100,2.01714338668697,2.04658214014124,2.00183523489074,2.01714338668697,94263.5021659505,0.0,1.0
2000-01-13,17.69,17.69,17.06,17.06,19900,2.08308619442454,2.08308619442454,2.00890053571977,2.00890053571977,168994.927306525,0.0,1.0
2000-01-14,17.19,17.75,17.19,17.69,10600,2.02420868751599,2.09015149525357,2.02420868751599,2.08308619442454,90017.3984647819,0.0,1.0
2000-01-18,17.06,17.69,17.06,17.06,8900,2.00890053571977,2.08308619442454,2.00890053571977,2.00890053571977,75580.6458808073,0.0,1.0
2000-01-19,17.5,17.5,17.0,17.5,9900,2.06071274179929,2.06071274179929,2.00183523489074,2.06071274179929,84072.8532831454,0.0,1.0
2000-01-20,17.31,17.5,17.0,17.25,13400,2.03833928917404,2.06071274179929,2.00183523489074,2.03127398834502,113795.579191328,0.0,1.0
2000-01-21,17.25,17.38,17.13,17.31,6600,2.03127398834502,2.04658214014124,2.01714338668697,2.03833928917404,56048.5688554301,0.0,1.0
2000-01-24,17.0,17.31,17.0,17.06,6800,2.00183523489074,2.03833928917404,2.00183523489074,2.00890053571977,57747.0103358978,0.0,1.0
2000-01-25,17.31,17.31,17.06,17.06,16600,2.03833928917404,2.03833928917404,2.00890053571977,2.00890053571977,140970.64287881,0.0,1.0
2000-01-26,17.19,17.44,17.0,17.06,7200,2.02420868751599,2.05364744097027,2.00183523489074,2.00890053571977,61143.893296833,0.0,1.0
2000-01-27,17.19,17.69,17.19,17.44,8300,2.02420868751599,2.08308619442454,2.02420868751599,2.05364744097027,70485.3214394047,0.0,1.0
2000-01-28,17.5,17.75,17.13,17.44,19400,2.06071274179929,2.09015149525357,2.01714338668697,2.05364744097027,164748.823605356,0.0,1.0
2000-01-31,17.44,17.63,17.06,17.25,10600,2.05364744097027,2.07602089359552,2.00890053571977,2.03127398834502,90017.3984647817,0.0,1.0
2000-02-01,17.38,17.75,17.13,17.63,10400,2.04658214014124,2.09015149525357,2.01714338668697,2.07602089359552,88318.9569843143,0.0,1.0
2000-02-02,17.69,17.69,17.5,17.63,5800,2.08308619442454,2.08308619442454,2.06071274179929,2.07602089359552,49254.8029335599,0.0,1.0
2000-02-03,17.56,17.75,17.5,17.56,7000,2.06777804262832,2.09015149525357,2.06071274179929,2.06777804262832,59445.4518163653,0.0,1.0
2000-02-04,17.69,17.69,17.69,17.69,5200,2.08308619442454,2.08308619442454,2.08308619442454,2.08308619442454,44159.4784921572,0.0,1.0
2000-02-07,17.69,17.75,17.5,17.69,7200,2.08308619442454,2.09015149525357,2.06071274179929,2.08308619442454,61143.893296833,0.0,1.0
2000-02-08,17.25,17.44,17.13,17.44,5000,2.03127398834502,2.05364744097027,2.01714338668697,2.05364744097027,42461.0370116895,0.0,1.0
2000-02-09,17.44,17.75,17.13,17.38,10600,2.05364744097027,2.09015149525357,2.01714338668697,2.04658214014124,90017.3984647817,0.0,1.0
2000-02-10,17.13,17.63,17.13,17.38,9100,2.01714338668697,2.07602089359552,2.01714338668697,2.04658214014124,77279.0873612748,0.0,1.0
2000-02-11,17.06,17.38,17.06,17.25,4100,2.00890053571977,2.04658214014124,2.00890053571977,2.03127398834502,34818.0503495854,0.0,1.0
2000-02-14,17.13,17.31,17.0,17.0,7800,2.01714338668697,2.03833928917404,2.00183523489074,2.00183523489074,66239.2177382355,0.0,1.0
2000-02-15,16.63,17.31,16.63,17.13,4900,1.95826587977841,2.03833928917404,1.95826587977841,2.01714338668697,41611.8162714558,0.0,1.0
2000-02-16,16.38,17.25,16.13,16.63,6000,1.92882712632414,2.03127398834502,1.89938837286986,1.95826587977841,50953.2444140274,0.0,1.0
2000-02-17,15.88,16.38,15.88,16.38,5800,1.86994961941559,1.92882712632414,1.86994961941559,1.92882712632414,49254.8029335598,0.0,1.0
2000-02-18,16.5,16.5,15.94,15.94,3100,1.94295772798219,1.94295772798219,1.87701492024461,1.87701492024461,26325.8429472475,0.0,1.0
2000-02-22,15.75,16.63,15.63,16.38,9200,1.85464146761936,1.95826587977841,1.84051086596131,1.92882712632414,78128.3081015089,0.0,1.0
2000-02-23,16.0,16.63,15.63,15.75,7200,1.88408022107364,1.95826587977841,1.84051086596131,1.85464146761936,61143.8932968329,0.0,1.0
2000-02-24,15.69,16.19,15.5,15.75,6900,1.84757616679034,1.90645367369889,1.82520271416509,1.85464146761936,58596.2310761315,0.0,1.0
2000-02-25,15.69,16.0,15.56,15.56,6700,1.84757616679034,1.88408022107364,1.83226801499412,1.83226801499412,56897.7895956639,0.0,1.0
2000-02-28,15.75,16.0,15.75,15.94,4100,1.85464146761936,1.88408022107364,1.85464146761936,1.87701492024461,34818.0503495855,0.0,1.0
2000-02-29,16.13,16.13,15.75,15.81,3500,1.89938837286986,1.89938837286986,1.85464146761936,1.86170676844839,29722.7259081827,0.0,1.0
2000-03-01,15.75,16.19,15.75,16.19,14200,1.85464146761936,1.90645367369889,1.85464146761936,1.90645367369889,120589.345113199,0.0,1.0
2000-03-02,15.69,15.75,15.5,15.75,7900,1.84757616679034,1.85464146761936,1.82520271416509,1.85464146761936,67088.4384784694,0.0,1.0
2000-03-03,15.63,15.63,15.38,15.5,5000,1.84051086596131,1.84051086596131,1.81107211250704,1.82520271416509,42461.0370116896,0.0,1.0
2000-03-06,15.06,15.38,15.0,15.38,3900,1.77339050808556,1.81107211250704,1.76632520725654,1.81107211250704,33119.6088691179,0.0,1.0
2000-03-07,14.5,14.5,14.13,14.25,8300,1.70744770034799,1.70744770034799,1.66387834523566,1.67800894689371,70485.3214394044,0.0,1.0
2000-03-08,14.0,14.5,13.5,14.5,12800,1.64857019343944,1.70744770034799,1.58969268653088,1.70744770034799,108700.254749925,0.0,1.0
2000-03-09,14.5,14.63,13.56,14.13,33300,1.70744770034799,1.72275585214421,1.59675798735991,1.66387834523566,282790.506497852,0.0,1.0
2000-03-10,14.81,15.13,14.25,14.63,12700,1.74395175463129,1.78163335905276,1.67800894689371,1.72275585214421,107851.034009691,0.0,1.0
2000-03-13,15.38,15.5,14.44,15.0,13700,1.81107211250704,1.82520271416509,1.70038239951896,1.76632520725654,116343.241412029,0.0,1.0
2000-03-14,15.0,15.5,14.75,15.5,13100,1.76632520725654,1.82520271416509,1.73688645380226,1.82520271416509,111247.916970626,0.0,1.0
2000-03-15,14.75,14.94,14.63,14.75,13900,1.73688645380226,1.75925990642751,1.72275585214421,1.73688645380226,118041.682892497,0.0,1.0
2000-03-16,15.38,15.5,14.81,14.88,14000,1.81107211250704,1.82520271416509,1.74395175463129,1.75219460559849,118890.90363273,0.0,1.0
2000-03-17,16.69,16.69,15.0,15.13,28800,1.96533118060744,1.96533118060744,1.76632520725654,1.78163335905276,244575.573187332,0.0,1.0
2000-03-20,16.88,16.88,16.25,16.69,11500,1.98770463323269,1.98770463323269,1.91351897452792,1.96533118060744,97660.3851268859,0.0,1.0
2000-03-21,16.63,17.0,16.38,16.94,15600,1.95826587977841,2.00183523489074,1.92882712632414,1.99476993406172,132478.435476472,0.0,1.0
2000-03-22,16.94,16.94,16.06,16.63,10300,1.99476993406172,1.99476993406172,1.89114552190267,1.95826587977841,87469.7362440803,0.0,1.0
2000-03-23,16.69,17.0,16.5,16.81,11500,1.96533118060744,2.00183523489074,1.94295772798219,1.97946178226549,97660.3851268859,0.0,1.0
2000-03-24,16.06,16.5,16.0,16.5,8200,1.89114552190267,1.94295772798219,1.88408022107364,1.94295772798219,69636.1006991707,0.0,1.0
2000-03-27,16.81,17.25,15.94,15.94,7800,1.97946178226549,2.03127398834502,1.87701492024461,1.87701492024461,66239.2177382357,0.0,1.0
2000-03-28,16.81,17.0,16.06,16.31,12100,1.97946178226549,2.00183523489074,1.89114552190267,1.92058427535694,102755.709568289,0.0,1.0
2000-03-29,16.94,17.0,16.81,16.88,2100,1.99476993406172,2.00183523489074,1.97946178226549,1.98770463323269,17833.6355449096,0.0,1.0
2000-03-30,16.75,17.0,16.75,16.81,12400,1.97239648143647,2.00183523489074,1.97239648143647,1.97946178226549,105303.37178899,0.0,1.0
2000-03-31,17.0,17.13,16.38,16.38,12600,2.00183523489074,2.01714338668697,1.92882712632414,1.92882712632414,107001.813269458,0.0,1.0
2000-04-03,17.5,17.94,17.25,17.25,13900,2.06071274179929,2.11252494787882,2.03127398834502,2.03127398834502,118041.682892497,0.0,1.0
2000-04-04,17.13,17.63,17.13,17.25,5900,2.01714338668697,2.07602089359552,2.01714338668697,2.03127398834502,50104.0236737935,0.0,1.0
2000-04-05,17.13,17.38,16.81,16.88,24200,2.01714338668697,2.04658214014124,1.97946178226549,1.98770463323269,205511.419136577,0.0,1.0
2000-04-06,17.13,17.5,17.0,17.0,6000,2.01714338668697,2.06071274179929,2.00183523489074,2.00183523489074,50953.2444140273,0.0,1.0
2000-04-07,17.06,17.38,17.06,17.19,4000,2.00890053571977,2.04658214014124,2.00890053571977,2.02420868751599,33968.8296093516,0.0,1.0
2000-04-10,17.13,17.31,17.0,17.06,5400,2.01714338668697,2.03833928917404,2.00183523489074,2.00890053571977,45857.9199726246,0.0,1.0
2000-04-11,17.0,17.31,17.0,17.25,9600,2.00183523489074,2.03833928917404,2.00183523489074,2.03127398834502,81525.191062444,0.0,1.0
2000-04-12,16.13,16.25,16.0,16.06,16300,1.89938837286986,1.91351897452792,1.88408022107364,1.89114552190267,138422.980658108,0.0,1.0
2000-04-13,16.25,16.5,15.75,16.25,11800,1.91351897452792,1.94295772798219,1.85464146761936,1.91351897452792,100208.047347587,0.0,1.0
2000-04-14,16.38,16.63,16.13,16.63,18800,1.92882712632414,1.95826587977841,1.89938837286986,1.95826587977841,159653.499163952,0.0,1.0
2000-04-17,16.0,16.38,16.0,16.06,14100,1.88408022107364,1.92882712632414,1.88408022107364,1.89114552190267,119740.124372964,0.0,1.0
2000-04-18,16.5,16.5,16.0,16.0,6500,1.94295772798219,1.94295772798219,1.88408022107364,1.88408022107364,55199.3481151964,0.0,1.0
2000-04-19,16.25,16.25,15.94,16.0,8600,1.91351897452792,1.91351897452792,1.87701492024461,1.88408022107364,73032.9836601058,0.0,1.0
2000-04-20,16.31,16.63,16.13,16.13,4800,1.92058427535694,1.95826587977841,1.89938837286986,1.89938837286986,40762.595531222,0.0,1.0
2000-04-24,17.0,17.25,16.38,16.56,23900,2.00183523489074,2.03127398834502,1.92882712632414,1.95002302881122,202963.756915876,0.0,1.0
2000-04-25,17.25,17.25,17.0,17.0,6600,2.03127398834502,2.03127398834502,2.00183523489074,2.00183523489074,56048.5688554301,0.0,1.0
2000-04-26,17.19,17.31,17.06,17.06,13400,2.02420868751599,2.03833928917404,2.00890053571977,2.00890053571977,113795.579191328,0.0,1.0
2000-04-27,17.38,17.38,17.13,17.13,6300,2.04658214014124,2.04658214014124,2.01714338668697,2.01714338668697,53500.9066347288,0.0,1.0
2000-04-28,17.63,17.63,17.13,17.5,6300,2.07602089359552,2.07602089359552,2.01714338668697,2.06071274179929,53500.9066347287,0.0,1.0
2000-05-01,17.56,17.88,17.56,17.63,2600,2.06777804262832,2.10545964704979,2.06777804262832,2.07602089359552,22079.7392460785,0.0,1.0
2000-05-02,17.75,17.94,17.63,17.81,5100,2.09015149525357,2.11252494787882,2.07602089359552,2.0972167960826,43310.2577519233,0.0,1.0
2000-05-03,17.75,17.75,17.63,17.63,5400,2.09015149525357,2.09015149525357,2.07602089359552,2.07602089359552,45857.9199726247,0.0,1.0
2000-05-04,18.38,18.38,17.81,18.0,2900,2.16433715395834,2.16433715395834,2.0972167960826,2.11959024870785,24627.40146678,0.0,1.0
2000-05-05,18.0,18.25,17.88,18.13,4000,2.11959024870785,2.14902900216212,2.10545964704979,2.13489840050407,33968.8296093515,0.0,1.0
2000-05-08,18.0,18.25,17.63,18.0,8300,2.11959024870785,2.14902900216212,2.07602089359552,2.11959024870785,70485.3214394044,0.0,1.0
2000-05-09,18.13,18.13,17.63,17.75,4400,2.13489840050407,2.13489840050407,2.07602089359552,2.09015149525357,37365.7125702867,0.0,1.0
2000-05-10,17.69,18.38,17.5,18.38,9500,2.08308619442454,2.16433715395834,2.06071274179929,2.16433715395834,80675.9703222102,0.0,1.0
2000-05-11,17.75,17.88,17.63,17.75,11300,2.09015149525357,2.10545964704979,2.07602089359552,2.09015149525357,95961.9436464183,0.0,1.0
2000-05-12,16.88,17.69,16.81,17.69,4600,1.98770463323269,2.08308619442454,1.97946178226549,2.08308619442454,39064.1540507544,0.0,1.0
2000-05-15,16.63,17.13,16.63,16.75,6700,1.95826587977841,2.01714338668697,1.95826587977841,1.97239648143647,56897.7895956641,0.0,1.0
2000-05-16,16.69,17.63,16.63,16.63,10700,1.96533118060744,2.07602089359552,1.95826587977841,1.95826587977841,90866.6192050156,0.0,1.0
2000-05-17,16.56,16.88,16.25,16.88,12800,1.95002302881122,1.98770463323269,1.91351897452792,1.98770463323269,108700.254749925,0.0,1.0
2000-05-18,16.88,17.0,16.63,16.81,5600,1.98770463323269,2.00183523489074,1.95826587977841,1.97946178226549,47556.3614530923,0.0,1.0
2000-05-19,17.0,17.38,16.75,16.75,5400,2.00183523489074,2.04658214014124,1.97239648143647,1.97239648143647,45857.9199726247,0.0,1.0
2000-05-22,16.81,17.31,16.81,16.88,6900,1.97946178226549,2.03833928917404,1.97946178226549,1.98770463323269,58596.2310761316,0.0,1.0
2000-05-23,16.63,16.94,16.63,16.81,4300,1.95826587977841,1.99476993406172,1.95826587977841,1.97946178226549,36516.4918300531,0.0,1.0
2000-05-24,16.63,16.63,15.88,16.63,18900,1.95826587977841,1.95826587977841,1.86994961941559,1.95826587977841,160502.719904187,0.0,1.0
2000-05-25,16.0,16.38,15.63,16.13,12300,1.88408022107364,1.92882712632414,1.84051086596131,1.89938837286986,104454.151048756,0.0,1.0
2000-05-26,15.94,15.94,15.69,15.69,6700,1.87701492024461,1.87701492024461,1.84757616679034,1.84757616679034,56897.7895956641,0.0,1.0
2000-05-30,16.13,16.25,15.94,15.94,7800,1.89938837286986,1.91351897452792,1.87701492024461,1.87701492024461,66239.2177382358,0.0,1.0
2000-05-31,16.06,16.06,15.94,16.06,12400,1.89114552190267,1.89114552190267,1.87701492024461,1.89114552190267,105303.37178899,0.0,1.0
2000-06-01,16.25,17.0,16.0,16.44,13500,1.91351897452792,2.00183523489074,1.88408022107364,1.93589242715317,114644.799931561,0.0,1.0
2000-06-02,16.56,16.69,16.5,16.5,7100,1.95002302881122,1.96533118060744,1.94295772798219,1.94295772798219,60294.672556599,0.0,1.0
2000-06-05,16.5,16.5,16.06,16.44,13200,1.94295772798219,1.94295772798219,1.89114552190267,1.93589242715317,112097.13771086,0.0,1.0
2000-06-06,16.63,16.88,16.63,16.63,2700,1.95826587977841,1.98770463323269,1.95826587977841,1.95826587977841,22928.9599863124,0.0,1.0
2000-06-07,17.13,17.25,16.81,16.81,11900,2.01714338668697,2.03127398834502,1.97946178226549,1.97946178226549,101057.268087821,0.0,1.0
2000-06-08,17.13,17.13,16.88,17.0,2700,2.01714338668697,2.01714338668697,1.98770463323269,2.00183523489074,22928.9599863123,0.0,1.0
2000-06-09,17.69,17.69,17.0,17.0,4800,2.08308619442454,2.08308619442454,2.00183523489074,2.00183523489074,40762.595531222,0.0,1.0
2000-06-12,17.25,17.56,17.25,17.56,7100,2.03127398834502,2.06777804262832,2.03127398834502,2.06777804262832,60294.6725565991,0.0,1.0
2000-06-13,17.69,17.75,17.0,17.06,7900,2.08308619442454,2.09015149525357,2.00183523489074,2.00890053571977,67088.4384784696,0.0,1.0
2000-06-14,16.5,17.56,16.5,17.56,13300,1.94295772798219,2.06777804262832,1.94295772798219,2.06777804262832,112946.358451094,0.0,1.0
2000-06-15,16.25,16.81,16.06,16.5,9900,1.91351897452792,1.97946178226549,1.89114552190267,1.94295772798219,84072.8532831451,0.0,1.0
2000-06-16,16.5,16.5,16.25,16.38,3600,1.94295772798219,1.94295772798219,1.91351897452792,1.92882712632414,30571.9466484165,0.0,1.0
2000-06-19,16.5,16.75,16.5,16.5,4700,1.94295772798219,1.97239648143647,1.94295772798219,1.94295772798219,39913.3747909882,0.0,1.0
2000-06-20,16.25,16.81,16.06,16.5,6300,1.91351897452792,1.97946178226549,1.89114552190267,1.94295772798219,53500.9066347287,0.0,1.0
2000-06-21,16.19,16.25,15.38,16.25,10500,1.90645367369889,1.91351897452792,1.81107211250704,1.91351897452792,89168.177724548,0.0,1.0
2000-06-22,16.0,16.19,15.94,16.19,3800,1.88408022107364,1.90645367369889,1.87701492024461,1.90645367369889,32270.388128884,0.0,1.0
2000-06-23,16.0,16.0,15.38,15.88,7100,1.88408022107364,1.88408022107364,1.81107211250704,1.86994961941559,60294.6725565991,0.0,1.0
2000-06-26,15.5,15.5,15.13,15.38,10000,1.82520271416509,1.82520271416509,1.78163335905276,1.81107211250704,84922.074023379,0.0,1.0
2000-06-27,15.5,15.5,14.81,15.25,13500,1.82520271416509,1.82520271416509,1.74395175463129,1.79576396071081,114644.799931562,0.0,1.0
2000-06-28,15.31,15.56,15.06,15.5,8900,1.80282926153984,1.83226801499412,1.77339050808556,1.82520271416509,75580.6458808073,0.0,1.0
2000-06-29,15.13,15.25,15.13,15.25,2200,1.78163335905276,1.79576396071081,1.78163335905276,1.79576396071081,18682.8562851434,0.0,1.0
2000-06-30,15.69,15.69,15.06,15.06,4100,1.84757616679034,1.84757616679034,1.77339050808556,1.77339050808556,34818.0503495854,0.0,1.0
2000-07-03,15.44,15.75,15.44,15.75,6100,1.81813741333606,1.85464146761936,1.81813741333606,1.85464146761936,51802.4651542613,0.0,1.0
2000-07-05,15.5,15.75,15.44,15.69,3200,1.82520271416509,1.85464146761936,1.81813741333606,1.84757616679034,27175.0636874813,0.0,1.0
2000-07-06,15.25,15.69,15.0,15.5,10000,1.79576396071081,1.84757616679034,1.76632520725654,1.82520271416509,84922.0740233792,0.0,1.0
2000-07-07,15.69,15.69,15.25,15.25,6500,1.84757616679034,1.84757616679034,1.79576396071081,1.79576396071081,55199.3481151963,0.0,1.0
2000-07-10,15.5,15.63,15.13,15.5,5600,1.82520271416509,1.84051086596131,1.78163335905276,1.82520271416509,47556.3614530922,0.0,1.0
2000-07-11,15.63,15.75,15.5,15.69,6200,1.84051086596131,1.85464146761936,1.82520271416509,1.84757616679034,52651.6858944951,0.0,1.0
2000-07-12,15.06,15.75,14.75,15.75,34400,1.77339050808556,1.85464146761936,1.73688645380226,1.85464146761936,292131.934640425,0.0,1.0
2000-07-13,15.06,15.38,14.69,14.69,5800,1.77339050808556,1.81107211250704,1.72982115297324,1.72982115297324,49254.8029335599,0.0,1.0
2000-07-14,15.0,15.25,14.75,14.94,13200,1.76632520725654,1.79576396071081,1.73688645380226,1.75925990642751,112097.13771086,0.0,1.0
2000-07-17,14.5,15.0,14.5,15.0,5300,1.70744770034799,1.76632520725654,1.70744770034799,1.76632520725654,45008.6992323908,0.0,1.0
2000-07-18,14.88,15.13,14.56,14.56,7100,1.75219460559849,1.78163335905276,1.71451300117701,1.71451300117701,60294.672556599,0.0,1.0
2000-07-19,15.0,15.19,14.75,14.75,16200,1.76632520725654,1.78869865988179,1.73688645380226,1.73688645380226,137573.759917874,0.0,1.0
2000-07-20,15.25,15.31,15.0,15.25,4100,1.79576396071081,1.80282926153984,1.76632520725654,1.79576396071081,34818.0503495855,0.0,1.0
2000-07-21,15.0,15.13,15.0,15.0,4600,1.76632520725654,1.78163335905276,1.76632520725654,1.76632520725654,39064.1540507543,0.0,1.0
2000-07-24,14.88,15.0,14.5,15.0,13000,1.75219460559849,1.76632520725654,1.70744770034799,1.76632520725654,110398.696230392,0.0,1.0
2000-07-25,14.75,15.0,14.75,15.0,2000,1.73688645380226,1.76632520725654,1.73688645380226,1.76632520725654,16984.4148046758,0.0,1.0
2000-07-26,14.75,15.0,14.5,15.0,7300,1.73688645380226,1.76632520725654,1.70744770034799,1.76632520725654,61993.1140370668,0.0,1.0
2000-07-27,14.5,14.75,14.5,14.63,3800,1.70744770034799,1.73688645380226,1.70744770034799,1.72275585214421,32270.388128884,0.0,1.0
2000-07-28,13.94,14.5,13.63,14.5,30500,1.64150489261041,1.70744770034799,1.60500083832711,1.70744770034799,259012.325771306,0.0,1.0
2000-07-31,13.88,14.06,13.5,14.06,6200,1.63443959178138,1.65563549426846,1.58969268653088,1.65563549426846,52651.6858944951,0.0,1.0
2000-08-01,13.75,13.94,13.5,13.75,12800,1.61913143998516,1.64150489261041,1.58969268653088,1.61913143998516,108700.254749925,0.0,1.0
2000-08-02,14.0,14.0,13.75,14.0,19500,1.64857019343944,1.64857019343944,1.61913143998516,1.64857019343944,165598.044345589,0.0,1.0
2000-08-03,13.88,14.0,13.75,13.88,11700,1.63443959178138,1.64857019343944,1.61913143998516,1.63443959178138,99358.8266073536,0.0,1.0
2000-08-04,14.19,14.38,13.63,13.94,12600,1.67094364606468,1.69331709868993,1.60500083832711,1.64150489261041,107001.813269458,0.0,1.0
2000-08-07,14.25,14.31,14.06,14.19,5300,1.67800894689371,1.68507424772274,1.65563549426846,1.67094364606468,45008.6992323909,0.0,1.0
2000-08-08,14.25,14.44,14.13,14.19,10600,1.67800894689371,1.70038239951896,1.66387834523566,1.67094364606468,90017.3984647818,0.0,1.0
2000-08-09,14.25,14.44,14.13,14.38,13800,1.67800894689371,1.70038239951896,1.66387834523566,1.69331709868993,117192.462152263,0.0,1.0
2000-08-10,14.19,14.38,14.19,14.25,6700,1.67094364606468,1.69331709868993,1.67094364606468,1.67800894689371,56897.7895956641,0.0,1.0
2000-08-11,14.31,14.44,14.19,14.19,9100,1.68507424772274,1.70038239951896,1.67094364606468,1.67094364606468,77279.0873612748,0.0,1.0
2000-08-14,14.63,14.63,14.31,14.31,13700,1.72275585214421,1.72275585214421,1.68507424772274,1.68507424772274,116343.241412029,0.0,1.0
2000-08-15,14.63,14.88,14.5,14.75,14300,1.72275585214421,1.75219460559849,1.70744770034799,1.73688645380226,121438.565853432,0.0,1.0
2000-08-16,14.75,14.75,14.69,14.75,18600,1.73688645380226,1.73688645380226,1.72982115297324,1.73688645380226,157955.057683485,0.0,1.0
2000-08-17,14.25,14.38,14.06,14.38,14100,1.67800894689371,1.69331709868993,1.65563549426846,1.69331709868993,119740.124372964,0.0,1.0
2000-08-18,14.38,14.38,13.94,14.13,13600,1.69331709868993,1.69331709868993,1.64150489261041,1.66387834523566,115494.020671796,0.0,1.0
2000-08-21,14.38,14.88,14.38,14.5,24100,1.69331709868993,1.75219460559849,1.69331709868993,1.70744770034799,204662.198396344,0.0,1.0
2000-08-22,15.5,15.5,14.69,14.75,12600,1.82520271416509,1.82520271416509,1.72982115297324,1.73688645380226,107001.813269458,0.0,1.0
2000-08-23,14.94,15.5,14.94,15.5,14900,1.75925990642751,1.82520271416509,1.75925990642751,1.82520271416509,126533.890294835,0.0,1.0
2000-08-24,14.75,15.25,14.69,14.88,27200,1.73688645380226,1.79576396071081,1.72982115297324,1.75219460559849,230988.041343591,0.0,1.0
2000-08-25,14.94,15.06,14.75,14.88,11800,1.75925990642751,1.77339050808556,1.73688645380226,1.75219460559849,100208.047347587,0.0,1.0
2000-08-28,14.75,15.0,14.63,14.88,23700,1.73688645380226,1.76632520725654,1.72275585214421,1.75219460559849,201265.315435409,0.0,1.0
2000-08-29,14.5,14.88,14.5,14.69,15200,1.70744770034799,1.75219460559849,1.70744770034799,1.72982115297324,129081.552515536,0.0,1.0
2000-08-30,14.88,15.0,14.63,14.75,11900,1.75219460559849,1.76632520725654,1.72275585214421,1.73688645380226,101057.268087821,0.0,1.0
2000-08-31,14.88,15.13,14.63,14.75,9300,1.75219460559849,1.78163335905276,1.72275585214421,1.73688645380226,78977.5288417423,0.0,1.0
2000-09-01,14.75,15.0,14.63,15.0,9200,1.73688645380226,1.76632520725654,1.72275585214421,1.76632520725654,78128.3081015088,0.0,1.0
2000-09-05,15.25,15.44,14.63,15.0,17300,1.79576396071081,1.81813741333606,1.72275585214421,1.76632520725654,146915.188060446,0.0,1.0
2000-09-06,15.5,15.5,15.13,15.13,10700,1.82520271416509,1.82520271416509,1.78163335905276,1.78163335905276,90866.6192050155,0.0,1.0
2000-09-07,15.38,15.63,15.13,15.5,17800,1.81107211250704,1.84051086596131,1.78163335905276,1.82520271416509,151161.291761614,0.0,1.0
2000-09-08,15.25,15.44,15.25,15.38,8000,1.79576396071081,1.81813741333606,1.79576396071081,1.81107211250704,67937.6592187033,0.0,1.0
2000-09-11,15.38,15.75,15.38,15.38,13500,1.81107211250704,1.85464146761936,1.81107211250704,1.81107211250704,114644.799931561,0.0,1.0
2000-09-12,15.88,16.0,15.56,15.63,9600,1.86994961941559,1.88408022107364,1.83226801499412,1.84051086596131,81525.1910624438,0.0,1.0
2000-09-13,15.94,16.19,15.81,15.88,11000,1.87701492024461,1.90645367369889,1.86170676844839,1.86994961941559,93414.2814257171,0.0,1.0
2000-09-14,16.06,16.25,16.0,16.0,6500,1.89114552190267,1.91351897452792,1.88408022107364,1.88408022107364,55199.3481151963,0.0,1.0
2000-09-15,16.13,16.25,15.88,16.0,15500,1.89938837286986,1.91351897452792,1.86994961941559,1.88408022107364,131629.214736238,0.0,1.0
2000-09-18,15.75,16.0,15.56,16.0,5900,1.85464146761936,1.88408022107364,1.83226801499412,1.88408022107364,50104.0236737938,0.0,1.0
2000-09-19,15.75,16.06,15.38,15.88,30000,1.85464146761936,1.89114552190267,1.81107211250704,1.86994961941559,254766.222070138,0.0,1.0
2000-09-20,15.06,15.63,15.0,15.63,9700,1.77339050808556,1.84051086596131,1.76632520725654,1.84051086596131,82374.4118026778,0.0,1.0
2000-09-21,15.13,15.38,15.0,15.0,2700,1.78163335905276,1.81107211250704,1.76632520725654,1.76632520725654,22928.9599863124,0.0,1.0
2000-09-22,15.44,15.44,14.75,15.0,11800,1.81813741333606,1.81813741333606,1.73688645380226,1.76632520725654,100208.047347587,0.0,1.0
2000-09-25,14.81,15.44,14.81,15.44,11800,1.74395175463129,1.81813741333606,1.74395175463129,1.81813741333606,100208.047347587,0.0,1.0
2000-09-26,14.75,14.94,14.63,14.75,7800,1.73688645380226,1.75925990642751,1.72275585214421,1.73688645380226,66239.2177382357,0.0,1.0
2000-09-27,14.94,15.0,14.63,14.69,7300,1.75925990642751,1.76632520725654,1.72275585214421,1.72982115297324,61993.1140370667,0.0,1.0
2000-09-28,15.0,15.19,14.88,15.0,5200,1.76632520725654,1.78869865988179,1.75219460559849,1.76632520725654,44159.478492157,0.0,1.0
2000-09-29,14.88,15.25,14.88,14.88,4100,1.75219460559849,1.79576396071081,1.75219460559849,1.75219460559849,34818.0503495853,0.0,1.0
2000-10-02,15.19,15.19,14.88,15.0,2900,1.78869865988179,1.78869865988179,1.75219460559849,1.76632520725654,24627.4014667799,0.0,1.0
2000-10-03,14.88,15.13,14.82,15.13,14800,1.75219460559849,1.78163335905276,1.74512930476946,1.78163335905276,125684.669554601,0.0,1.0
2000-10-04,15.13,15.25,14.94,14.94,18300,1.78163335905276,1.79576396071081,1.75925990642751,1.75925990642751,155407.395462784,0.0,1.0
2000-10-05,15.25,15.44,15.0,15.19,8700,1.79576396071081,1.81813741333606,1.76632520725654,1.78869865988179,73882.2044003399,0.0,1.0
2000-10-06,15.44,15.44,15.25,15.31,13900,1.81813741333606,1.81813741333606,1.79576396071081,1.80282926153984,118041.682892497,0.0,1.0
2000-10-09,15.88,16.0,15.38,15.38,7900,1.86994961941559,1.88408022107364,1.81107211250704,1.81107211250704,67088.4384784694,0.0,1.0
2000-10-10,15.94,16.0,15.5,16.0,15100,1.87701492024461,1.88408022107364,1.82520271416509,1.88408022107364,128232.331775303,0.0,1.0
2000-10-11,16.19,16.19,15.88,15.94,7800,1.90645367369889,1.90645367369889,1.86994961941559,1.87701492024461,66239.2177382356,0.0,1.0
2000-10-12,16.0,16.25,15.56,16.19,17400,1.88408022107364,1.91351897452792,1.83226801499412,1.90645367369889,147764.40880068,0.0,1.0
2000-10-13,15.0,15.56,15.0,15.56,6200,1.8215228699833,1.88952639046268,1.8215228699833,1.88952639046268,51056.1802613286,0.46875,1.0
2000-10-16,14.75,15.56,14.56,14.88,4900,1.79116415548358,1.88952639046268,1.76809153246379,1.80695068702344,40350.8521420177,0.0,1.0
2000-10-17,14.88,14.88,14.56,14.63,8900,1.80695068702344,1.80695068702344,1.76809153246379,1.77659197252372,73290.3232783586,0.0,1.0
2000-10-18,14.63,14.88,14.63,14.69,19300,1.77659197252372,1.80695068702344,1.77659197252372,1.78387806400365,158932.948232845,0.0,1.0
2000-10-19,14.69,14.69,14.63,14.63,8200,1.78387806400365,1.78387806400365,1.77659197252372,1.77659197252372,67525.9158294989,0.0,1.0
2000-10-20,14.69,14.69,14.44,14.63,5200,1.78387806400365,1.78387806400365,1.75351934950393,1.77659197252372,42821.3124772432,0.0,1.0
2000-10-23,14.38,14.56,14.38,14.56,4500,1.74623325802399,1.76809153246379,1.74623325802399,1.76809153246379,37056.9050283837,0.0,1.0
2000-10-24,14.5,14.69,14.25,14.25,4100,1.76080544098386,1.78387806400365,1.73044672648414,1.73044672648414,33762.9579147495,0.0,1.0
2000-10-25,14.5,14.63,14.38,14.5,4300,1.76080544098386,1.77659197252372,1.74623325802399,1.76080544098386,35409.9314715666,0.0,1.0
2000-10-26,14.69,14.69,14.5,14.56,3000,1.78387806400365,1.78387806400365,1.76080544098386,1.76809153246379,24704.6033522557,0.0,1.0
2000-10-27,14.63,14.63,14.56,14.56,1500,1.77659197252372,1.77659197252372,1.76809153246379,1.76809153246379,12352.3016761278,0.0,1.0
2000-10-30,14.31,14.63,14.25,14.63,5700,1.73773281796407,1.77659197252372,1.73044672648414,1.77659197252372,46938.7463692859,0.0,1.0
2000-10-31,14.25,14.44,14.13,14.44,7500,1.73044672648414,1.75351934950393,1.71587454352427,1.75351934950393,61761.5083806393,0.0,1.0
2000-11-01,14.19,14.31,14.0,14.13,7000,1.72316063500421,1.73773281796407,1.70008801198442,1.71587454352427,57644.0744885965,0.0,1.0
2000-11-02,14.25,14.44,14.25,14.31,9200,1.73044672648414,1.75351934950393,1.73044672648414,1.73773281796407,75760.7836135842,0.0,1.0
2000-11-03,14.13,14.38,13.94,14.13,10500,1.71587454352427,1.74623325802399,1.69280192050448,1.71587454352427,86466.1117328952,0.0,1.0
2000-11-06,14.36,14.38,14.06,14.25,9300,1.74380456086402,1.74623325802399,1.70737410346435,1.73044672648414,76584.2703919926,0.0,1.0
2000-11-07,14.13,14.5,14.0,14.38,10000,1.71587454352427,1.76080544098386,1.70008801198442,1.74623325802399,82348.6778408525,0.0,1.0
2000-11-08,14.38,14.38,14.0,14.13,6100,1.74623325802399,1.74623325802399,1.70008801198442,1.71587454352427,50232.6934829201,0.0,1.0
2000-11-09,14.0,14.5,13.5,14.5,25400,1.70008801198442,1.76080544098386,1.63937058298497,1.76080544098386,209165.641715765,0.0,1.0
2000-11-10,13.75,14.25,13.75,13.75,10500,1.6697292974847,1.73044672648414,1.6697292974847,1.6697292974847,86466.1117328948,0.0,1.0
2000-11-13,13.81,14.19,13.63,13.88,27800,1.67701538896463,1.72316063500421,1.65515711452483,1.68551582902455,228929.32439757,0.0,1.0
2000-11-14,13.81,14.06,13.81,13.81,7500,1.67701538896463,1.70737410346435,1.67701538896463,1.67701538896463,61761.5083806393,0.0,1.0
2000-11-15,13.94,14.0,13.75,13.81,14900,1.69280192050448,1.70008801198442,1.6697292974847,1.67701538896463,122699.52998287,0.0,1.0
2000-11-16,13.88,14.0,13.81,13.88,7400,1.68551582902455,1.70008801198442,1.67701538896463,1.68551582902455,60938.0216022308,0.0,1.0
2000-11-17,14.06,14.06,13.75,13.88,12200,1.70737410346435,1.70737410346435,1.6697292974847,1.68551582902455,100465.38696584,0.0,1.0
2000-11-20,13.94,14.06,13.88,14.0,14300,1.69280192050448,1.70737410346435,1.68551582902455,1.70008801198442,117758.609312419,0.0,1.0
2000-11-21,13.88,14.0,13.88,13.88,7900,1.68551582902455,1.70008801198442,1.68551582902455,1.68551582902455,65055.4554942734,0.0,1.0
2000-11-22,13.63,14.0,13.63,14.0,12100,1.65515711452483,1.70008801198442,1.65515711452483,1.70008801198442,99641.9001874314,0.0,1.0
2000-11-24,13.94,13.94,13.88,13.88,1700,1.69280192050448,1.69280192050448,1.68551582902455,1.68551582902455,13999.2752329449,0.0,1.0
2000-11-27,13.56,14.06,13.5,13.88,16600,1.64665667446491,1.70737410346435,1.63937058298497,1.68551582902455,136698.805215815,0.0,1.0
2000-11-28,13.0,13.75,12.81,13.5,16700,1.57865315398553,1.6697292974847,1.55558053096574,1.63937058298497,137522.291994224,0.0,1.0
2000-11-29,12.63,12.94,12.13,12.94,23800,1.53372225652594,1.5713670625056,1.4730048275265,1.5713670625056,195989.853261229,0.0,1.0
2000-11-30,12.19,12.88,11.88,12.5,24100,1.48029091900643,1.56408097102566,1.44264611302678,1.51793572498609,198460.313596455,0.0,1.0
2000-12-01,11.88,12.75,11.88,12.13,27400,1.44264611302678,1.54829443948581,1.44264611302678,1.4730048275265,225635.377283935,0.0,1.0
2000-12-04,12.13,12.44,11.5,11.75,48300,1.4730048275265,1.51064963350615,1.3965008669872,1.42685958148692,397744.113971317,0.0,1.0
2000-12-05,12.75,12.81,11.88,12.13,36900,1.54829443948581,1.55558053096574,1.44264611302678,1.4730048275265,303866.621232745,0.0,1.0
2000-12-06,12.5,12.81,12.25,12.75,18800,1.51793572498609,1.55558053096574,1.48757701048637,1.54829443948581,154815.514340802,0.0,1.0
2000-12-07,12.69,12.75,12.38,12.5,10500,1.54100834800588,1.54829443948581,1.50336354202622,1.51793572498609,86466.1117328948,0.0,1.0
2000-12-08,12.69,12.69,12.38,12.56,19600,1.54100834800588,1.54100834800588,1.50336354202622,1.52522181646602,161403.40856807,0.0,1.0
2000-12-11,12.25,12.75,11.94,12.75,27100,1.48757701048637,1.54829443948581,1.44993220450671,1.54829443948581,223164.916948709,0.0,1.0
2000-12-12,12.25,12.38,12.06,12.19,15300,1.48757701048637,1.50336354202622,1.46450438746658,1.48029091900643,125993.477096504,0.0,1.0
2000-12-13,12.44,12.44,12.13,12.19,20000,1.51064963350615,1.51064963350615,1.4730048275265,1.48029091900643,164697.355681705,0.0,1.0
2000-12-14,12.19,12.44,12.13,12.38,9200,1.48029091900643,1.51064963350615,1.4730048275265,1.50336354202622,75760.7836135843,0.0,1.0
2000-12-15,12.25,12.44,12.13,12.25,21500,1.48757701048637,1.51064963350615,1.4730048275265,1.48757701048637,177049.657357832,0.0,1.0
2000-12-18,12.44,12.44,11.81,12.06,24000,1.51064963350615,1.51064963350615,1.43414567296686,1.46450438746658,197636.826818046,0.0,1.0
2000-12-19,12.44,12.5,12.19,12.31,27100,1.51064963350615,1.51793572498609,1.48029091900643,1.4948631019663,223164.916948711,0.0,1.0
2000-12-20,12.44,12.5,12.06,12.38,21000,1.51064963350615,1.51793572498609,1.46450438746658,1.50336354202622,172932.22346579,0.0,1.0
2000-12-21,13.25,13.25,12.13,12.38,28300,1.60901186848525,1.60901186848525,1.4730048275265,1.50336354202622,233046.758289613,0.0,1.0
2000-12-22,13.06,13.38,13.0,13.13,22800,1.58593924546546,1.62479840002511,1.57865315398553,1.59443968552539,187754.985477144,0.0,1.0
2000-12-26,13.12,13.5,13.06,13.06,13600,1.5932253369454,1.63937058298497,1.58593924546546,1.58593924546546,111994.201863559,0.0,1.0
2000-12-27,13.0,13.25,12.75,13.06,15200,1.57865315398553,1.60901186848525,1.54829443948581,1.58593924546546,125169.990318096,0.0,1.0
2000-12-28,12.88,13.06,12.5,13.06,22400,1.56408097102566,1.58593924546546,1.51793572498609,1.58593924546546,184461.03836351,0.0,1.0
2000-12-29,13.25,13.63,12.75,12.88,28400,1.60901186848525,1.65515711452483,1.54829443948581,1.56408097102566,233870.245068021,0.0,1.0
2001-01-02,14.5,14.5,12.81,13.13,24700,1.76080544098386,1.76080544098386,1.55558053096574,1.59443968552539,203401.234266906,0.0,1.0
2001-01-03,15.06,15.06,14.31,14.38,10100,1.82880896146324,1.82880896146324,1.73773281796407,1.74623325802399,83172.1646192608,0.0,1.0
2001-01-04,15.25,15.56,14.81,15.06,11700,1.85188158448303,1.88952639046268,1.79845024696352,1.82880896146324,96347.9530737971,0.0,1.0
2001-01-05,15.38,15.63,14.81,15.25,8600,1.86766811602288,1.8980268305226,1.79845024696352,1.85188158448303,70819.8629431331,0.0,1.0
2001-01-08,15.25,15.56,14.81,15.38,10500,1.85188158448303,1.88952639046268,1.79845024696352,1.86766811602288,86466.1117328948,0.0,1.0
2001-01-09,15.81,15.81,14.88,15.13,16100,1.9198851049624,1.9198851049624,1.80695068702344,1.83730940152316,132581.371323773,0.0,1.0
2001-01-10,16.5,16.69,15.69,15.69,43800,2.00367515698164,2.02674778000142,1.90531292200254,1.90531292200254,360687.208942933,0.0,1.0
2001-01-11,16.88,17.44,16.25,16.25,49600,2.04982040302121,2.11782392350059,1.97331644248191,1.97331644248191,408449.442090628,0.0,1.0
2001-01-12,16.88,17.5,16.19,16.19,34800,2.10677335142269,2.18415483707921,2.02065524641785,2.02065524641785,278826.386143206,0.469,1.0
2001-01-16,17.13,17.25,16.13,16.75,39300,2.13797556338096,2.15295262512094,2.01316671554787,2.09054820120439,314881.522282415,0.0,1.0
2001-01-17,17.13,17.5,17.06,17.25,29800,2.13797556338096,2.18415483707921,2.12923894403265,2.15295262512094,238765.123766309,0.0,1.0
2001-01-18,17.44,17.5,17.06,17.13,25500,2.17666630620923,2.18415483707921,2.12923894403265,2.13797556338096,204312.438122177,0.0,1.0
2001-01-19,17.19,17.44,16.56,17.25,14200,2.14546409425095,2.17666630620923,2.0668345201161,2.15295262512094,113773.985150389,0.0,1.0
2001-01-22,17.69,17.75,17.25,17.38,25500,2.2078685181675,2.21535704903749,2.15295262512094,2.16917777533924,204312.438122177,0.0,1.0
2001-01-23,17.0,18.25,17.0,17.63,64500,2.12175041316266,2.27776147295403,2.12175041316266,2.20037998729751,516790.284661978,0.0,1.0
2001-01-24,17.94,18.0,17.25,17.25,19800,2.23907073012577,2.24655926099576,2.15295262512094,2.15295262512094,158642.599012514,0.0,1.0
2001-01-25,17.94,18.25,17.5,17.69,26100,2.23907073012577,2.27776147295403,2.18415483707921,2.2078685181675,209119.789607405,0.0,1.0
2001-01-26,18.0,18.25,17.75,17.88,31000,2.24655926099576,2.27776147295403,2.21535704903749,2.23158219925579,248379.826736764,0.0,1.0
2001-01-29,17.68,17.88,17.5,17.88,20800,2.20662042968917,2.23158219925579,2.18415483707921,2.23158219925579,166654.851487893,0.0,1.0
2001-01-30,18.0,18.0,17.4,17.6,25700,2.24655926099576,2.24655926099576,2.1716739522959,2.19663572186252,205914.888617253,0.0,1.0
2001-01-31,17.9,18.0,17.5,18.0,22600,2.23407837621245,2.24655926099576,2.18415483707921,2.24655926099576,181076.905943577,0.0,1.0
2001-02-01,18.25,18.25,17.76,17.99,33500,2.27776147295403,2.27776147295403,2.21660513751582,2.24531117251743,268410.457925213,0.0,1.0
2001-02-02,18.7,19.35,18.2,18.45,26100,2.33392545447893,2.41505120557044,2.27152103056238,2.30272324252065,209119.789607405,0.0,1.0
2001-02-05,18.8,19.0,18.3,18.82,28200,2.34640633926224,2.37136810882886,2.28400191534569,2.3489025162189,225945.519805701,0.0,1.0
2001-02-06,20.0,20.0,19.0,19.0,46900,2.49617695666196,2.49617695666196,2.37136810882886,2.37136810882886,375774.641095298,0.0,1.0
2001-02-07,20.01,20.39,19.4,19.76,29700,2.49742504514029,2.54485240731686,2.4212916479621,2.46622283318201,237963.898518771,0.0,1.0
2001-02-08,19.79,20.39,19.76,20.01,44800,2.469967098617,2.54485240731686,2.46622283318201,2.49742504514029,358948.910897002,0.0,1.0
2001-02-09,19.7,20.0,19.0,19.66,21300,2.45873430231203,2.49617695666196,2.37136810882886,2.4537419483987,170660.977725583,0.0,1.0
2001-02-12,20.01,20.45,19.51,19.74,27100,2.49742504514029,2.55234093818685,2.43502062122374,2.46372665622535,217132.042082784,0.0,1.0
2001-02-13,20.0,20.25,19.76,20.0,13200,2.49617695666196,2.52737916862023,2.46622283318201,2.49617695666196,105761.732675009,0.0,1.0
2001-02-14,19.8,20.0,19.5,19.76,20100,2.47121518709534,2.49617695666196,2.43377253274541,2.46622283318201,161046.274755128,0.0,1.0
2001-02-15,20.08,20.14,19.75,20.0,20300,2.5061616644886,2.51365019535859,2.46497474470368,2.49617695666196,162648.725250204,0.0,1.0
2001-02-16,19.65,20.13,19.57,20.13,15500,2.45249385992037,2.51240210688026,2.44250915209372,2.51240210688026,124189.913368382,0.0,1.0
2001-02-20,19.95,19.99,19.3,19.52,12900,2.4899365142703,2.49492886818362,2.40881076317879,2.43626870970207,103358.056932395,0.0,1.0
2001-02-21,19.9,20.08,19.75,19.8,9000,2.48369607187865,2.5061616644886,2.46497474470368,2.47121518709534,72110.2722784153,0.0,1.0
2001-02-22,19.9,19.9,19.7,19.86,10300,2.48369607187865,2.48369607187865,2.45873430231203,2.47870371796532,82526.2004964086,0.0,1.0
2001-02-23,20.1,20.1,19.9,19.9,6800,2.50865784144527,2.50865784144527,2.48369607187865,2.48369607187865,54483.3168325805,0.0,1.0
2001-02-26,20.01,20.15,19.68,20.12,29900,2.49742504514029,2.51489828383692,2.45623812535536,2.51115401840193,239566.349013847,0.0,1.0
2001-02-27,20.1,20.11,20.0,20.07,10400,2.50865784144527,2.5099059299236,2.49617695666196,2.50491357601027,83327.4257439466,0.0,1.0
2001-02-28,20.02,20.22,19.9,19.9,3600,2.49867313361862,2.52363490318524,2.48369607187865,2.48369607187865,28844.1089113661,0.0,1.0
2001-03-01,20.04,20.35,20.04,20.06,20800,2.50116931057528,2.53986005340354,2.50116931057528,2.50366548753194,166654.851487893,0.0,1.0
2001-03-02,18.79,20.0,18.1,19.8,67900,2.34515825078391,2.49617695666196,2.25904014577907,2.47121518709534,544031.943078267,0.0,1.0
2001-03-05,18.99,19.25,18.15,18.75,26800,2.37012002035053,2.40257032078713,2.26528058817072,2.34016589687058,214728.36634017,0.0,1.0
2001-03-06,19.1,19.1,18.5,18.75,18200,2.38384899361217,2.38384899361217,2.30896368491231,2.34016589687058,145822.995051907,0.0,1.0
2001-03-07,19.51,19.55,18.35,18.6,29300,2.43502062122374,2.44001297513706,2.29024235773734,2.32144456969562,234758.997528619,0.0,1.0
2001-03-08,19.8,19.98,19.25,19.4,16500,2.47121518709534,2.49368077970529,2.40257032078713,2.4212916479621,132202.165843761,0.0,1.0
2001-03-09,18.7,19.9,18.7,19.6,25500,2.33392545447893,2.48369607187865,2.33392545447893,2.44625341752872,204312.438122177,0.0,1.0
2001-03-12,19.0,19.22,18.3,18.5,13500,2.37136810882886,2.39882605535214,2.28400191534569,2.30896368491231,108165.408417623,0.0,1.0
2001-03-13,18.79,19.58,18.4,19.2,23200,2.34515825078391,2.44375724057205,2.296482800129,2.39632987839548,185884.257428804,0.0,1.0
2001-03-14,18.99,19.5,18.7,19.5,8700,2.37012002035053,2.43377253274541,2.33392545447893,2.43377253274541,69706.5965358015,0.0,1.0
2001-03-15,19.15,19.38,18.6,18.99,11900,2.39008943600382,2.41879547100543,2.32144456969562,2.37012002035053,95345.804457016,0.0,1.0
2001-03-16,19.0,19.48,19.0,19.1,9400,2.37136810882886,2.43127635578874,2.37136810882886,2.38384899361217,75315.1732685671,0.0,1.0
2001-03-19,19.25,19.47,18.99,18.99,9900,2.40257032078713,2.43002826731041,2.37012002035053,2.37012002035053,79321.299506257,0.0,1.0
2001-03-20,19.76,19.88,19.5,19.5,10300,2.46622283318201,2.48119989492198,2.43377253274541,2.43377253274541,82526.2004964088,0.0,1.0
2001-03-21,19.87,19.89,19.5,19.85,16700,2.47995180644365,2.48244798340031,2.43377253274541,2.47745562948699,133804.616338838,0.0,1.0
2001-03-22,19.55,20.0,19.4,19.89,28100,2.44001297513706,2.49617695666196,2.4212916479621,2.48244798340031,225144.294558164,0.0,1.0
2001-03-23,20.23,20.49,19.51,19.75,16400,2.52488299166357,2.55733329210017,2.43502062122374,2.46497474470368,131400.940596224,0.0,1.0
2001-03-26,20.07,20.35,19.8,20.2,11900,2.50491357601027,2.53986005340354,2.47121518709534,2.52113872622857,95345.804457016,0.0,1.0
2001-03-27,20.75,21.0,20.06,20.49,21600,2.58978359253678,2.62098580449505,2.50366548753194,2.55733329210017,173064.653468197,0.0,1.0
2001-03-28,20.99,21.0,20.41,20.41,24600,2.61973771601672,2.62098580449505,2.54734858427353,2.54734858427353,197101.410894336,0.0,1.0
2001-03-29,20.8,20.95,20.7,20.95,7000,2.59602403492843,2.6147453621034,2.58354315014512,2.6147453621034,56085.7673276565,0.0,1.0
2001-03-30,20.91,20.99,20.71,20.71,17200,2.60975300819007,2.61973771601672,2.58479123862345,2.58479123862345,137810.742576528,0.0,1.0
2001-04-02,20.63,20.99,20.61,20.76,9300,2.57480653079681,2.61973771601672,2.57231035384015,2.59103168101511,74513.9480210292,0.0,1.0
2001-04-03,20.99,20.99,20.62,20.62,18300,2.61973771601672,2.61973771601672,2.57355844231848,2.57355844231848,146624.220299445,0.0,1.0
2001-04-04,20.67,20.99,20.61,20.61,13300,2.57979888471013,2.61973771601672,2.57231035384015,2.57231035384015,106562.957922547,0.0,1.0
2001-04-05,21.05,21.4,20.75,20.75,15900,2.62722624688671,2.67090934362829,2.58978359253678,2.58978359253678,127394.814358534,0.0,1.0
2001-04-06,20.88,21.25,20.81,21.1,7700,2.60600874275508,2.65218801645333,2.59727212340676,2.63346668927836,61694.3440604221,0.0,1.0
2001-04-09,20.85,21.1,20.85,21.0,6000,2.60226447732009,2.63346668927836,2.60226447732009,2.62098580449505,48073.5148522769,0.0,1.0
2001-04-10,21.16,21.5,20.76,20.9,11200,2.64095522014835,2.6833902284116,2.59103168101511,2.60850491971174,89737.2277242503,0.0,1.0
2001-04-11,20.99,21.0,20.44,20.44,6100,2.67827306565045,2.67954904138444,2.60809440028085,2.60809440028085,47806.5517822412,0.469,1.0
2001-04-12,20.75,21.4,20.75,21.0,17600,2.64764964803462,2.73058807074414,2.64764964803462,2.67954904138444,137933.657601221,0.0,1.0
2001-04-16,20.65,20.87,20.65,20.87,10500,2.6348898906947,2.66296135684253,2.6348898906947,2.66296135684253,82289.9661825463,0.0,1.0
2001-04-17,19.45,20.75,19.2,20.4,34800,2.48177280261559,2.64764964803462,2.44987340926577,2.60299049734488,272732.459347868,0.0,1.0
2001-04-18,18.8,19.25,18.43,19.25,32100,2.39883437990607,2.45625328793574,2.35162327774834,2.45625328793574,251572.182329499,0.0,1.0
2001-04-19,19.8,19.85,18.7,18.75,21100,2.52643195330533,2.53281183197529,2.38607462256614,2.39245450123611,165363.646328736,0.0,1.0
2001-04-20,19.4,19.9,19.2,19.71,11200,2.47539292394562,2.53919171064525,2.44987340926577,2.51494817169939,87775.9639280496,0.0,1.0
2001-04-23,19.1,19.22,19.06,19.18,4700,2.43711365192585,2.45242536073376,2.43200974898988,2.44732145779779,36834.556291235,0.0,1.0
2001-04-24,18.69,19.06,18.55,19.06,12100,2.38479864683215,2.43200974898988,2.36693498655625,2.43200974898988,94829.3896008392,0.0,1.0
2001-04-25,18.99,18.99,18.65,18.65,9000,2.42307791885193,2.42307791885193,2.37969474389618,2.37969474389618,70534.2567278968,0.0,1.0
2001-04-26,19.05,19.1,18.8,19.0,9200,2.43073377325588,2.43711365192585,2.39883437990607,2.42435389458592,72101.6846551836,0.0,1.0
2001-04-27,19.4,19.4,18.96,19.0,13200,2.47539292394562,2.47539292394562,2.41924999164995,2.42435389458592,103450.243200916,0.0,1.0
2001-04-30,19.49,19.7,19.4,19.4,9100,2.48687670555156,2.5136721959654,2.47539292394562,2.47539292394562,71317.9706915401,0.0,1.0
2001-05-01,19.38,19.85,19.07,19.5,10900,2.47284097247764,2.53281183197529,2.43328572472387,2.48815268128555,85424.8220371195,0.0,1.0
2001-05-02,19.61,20.0,19.58,19.58,14600,2.50218841435947,2.55195146798518,2.49836048715749,2.49836048715749,114422.238691922,0.0,1.0
2001-05-03,20.0,20.25,19.51,19.51,5600,2.55195146798518,2.58385086133499,2.48942865701954,2.48942865701954,43887.9819640247,0.0,1.0
2001-05-04,20.65,21.0,20.15,20.25,9000,2.6348898906947,2.67954904138444,2.57109110399507,2.58385086133499,70534.2567278968,0.0,1.0
2001-05-07,20.5,20.95,20.4,20.4,8000,2.61575025468481,2.67316916271447,2.60299049734488,2.60299049734488,62697.1170914639,0.0,1.0
2001-05-08,20.99,20.99,20.5,20.5,11500,2.67827306565045,2.67827306565045,2.61575025468481,2.61575025468481,90127.1058189792,0.0,1.0
2001-05-09,20.4,20.9,19.85,20.9,22800,2.60299049734488,2.66678928404451,2.53281183197529,2.66678928404451,178686.783710672,0.0,1.0
2001-05-10,20.48,20.8,19.75,20.5,21900,2.61319830321682,2.65402952670459,2.52005207463536,2.61575025468481,171633.358037883,0.0,1.0
2001-05-11,20.4,20.5,20.25,20.5,4200,2.60299049734488,2.61575025468481,2.58385086133499,2.61575025468481,32915.9864730186,0.0,1.0
2001-05-14,20.44,20.45,20.2,20.4,11000,2.60809440028085,2.60937037601485,2.57747098266503,2.60299049734488,86208.536000763,0.0,1.0
2001-05-15,20.55,20.55,20.0,20.24,6100,2.62213013335477,2.62213013335477,2.55195146798518,2.582574885601,47806.5517822413,0.0,1.0
2001-05-16,20.6,20.85,20.05,20.4,10600,2.62851001202473,2.66040940537455,2.55833134665514,2.60299049734488,83073.6801461898,0.0,1.0
2001-05-17,20.42,20.98,20.42,20.7,9300,2.60554244881287,2.67699708991645,2.60554244881287,2.64126976936466,72885.3986188268,0.0,1.0
2001-05-18,20.15,20.95,19.97,20.6,9600,2.57109110399507,2.67316916271447,2.5481235407832,2.62851001202473,75236.5405097566,0.0,1.0
2001-05-21,19.96,20.1,19.8,20.0,8800,2.54684756504921,2.56471122532511,2.52643195330533,2.55195146798518,68966.8288006103,0.0,1.0
2001-05-22,19.96,20.25,19.87,19.9,9500,2.54684756504921,2.58385086133499,2.53536378344328,2.53919171064525,74452.8265461134,0.0,1.0
2001-05-23,20.0,20.5,19.85,19.85,14200,2.55195146798518,2.61575025468481,2.53281183197529,2.53281183197529,111287.382837348,0.0,1.0
2001-05-24,20.68,20.68,19.76,20.0,12400,2.63871781789668,2.63871781789668,2.52132805036936,2.55195146798518,97180.5314917689,0.0,1.0
2001-05-25,20.4,20.55,19.75,20.01,13400,2.60299049734488,2.62213013335477,2.52005207463536,2.55322744371917,105017.671128202,0.0,1.0
2001-05-29,20.19,20.68,20.0,20.4,11900,2.57619500693104,2.63871781789668,2.55195146798518,2.60299049734488,93261.9616735525,0.0,1.0
2001-05-30,20.05,20.2,19.81,20.0,13300,2.55833134665514,2.57747098266503,2.52770792903932,2.55195146798518,104233.957164559,0.0,1.0
2001-05-31,19.86,20.3,19.81,20.3,14100,2.53408780770928,2.59023074000496,2.52770792903932,2.59023074000496,110503.668873705,0.0,1.0
2001-06-01,20.1,20.18,19.76,19.82,7700,2.56471122532511,2.57491903119705,2.52132805036936,2.52898390477331,60345.9752005339,0.0,1.0
2001-06-04,20.05,20.23,19.66,20.18,7200,2.55833134665514,2.58129890986701,2.50856829302943,2.57491903119705,56427.4053823176,0.0,1.0
2001-06-05,20.15,20.23,19.5,19.89,14400,2.57109110399507,2.58129890986701,2.48815268128555,2.53791573491126,112854.810764635,0.0,1.0
2001-06-06,20.3,20.39,20.0,20.2,11100,2.59023074000496,2.60171452161089,2.55195146798518,2.57747098266503,86992.2499644061,0.0,1.0
2001-06-07,20.1,20.39,20.05,20.2,6700,2.56471122532511,2.60171452161089,2.55833134665514,2.57747098266503,52508.8355641009,0.0,1.0
2001-06-08,20.45,20.5,20.0,20.07,15800,2.60937037601485,2.61575025468481,2.55195146798518,2.56088329812313,123826.806255641,0.0,1.0
2001-06-11,20.29,20.45,19.73,20.25,11300,2.58895476427096,2.60937037601485,2.51750012316738,2.58385086133499,88559.6778916929,0.0,1.0
2001-06-12,20.25,20.29,19.9,20.0,11100,2.58385086133499,2.58895476427096,2.53919171064525,2.55195146798518,86992.2499644063,0.0,1.0
2001-06-13,20.03,20.25,20.02,20.03,8400,2.55577939518716,2.58385086133499,2.55450341945316,2.55577939518716,65831.972946037,0.0,1.0
2001-06-14,20.19,20.25,19.85,20.25,14900,2.57619500693104,2.58385086133499,2.53281183197529,2.58385086133499,116773.380582851,0.0,1.0
2001-06-15,20.0,20.24,19.72,20.24,8800,2.55195146798518,2.582574885601,2.51622414743339,2.582574885601,68966.8288006103,0.0,1.0
2001-06-18,19.99,20.24,19.76,20.01,5100,2.55067549225119,2.582574885601,2.52132805036936,2.55322744371917,39969.4121458082,0.0,1.0
2001-06-19,20.2,20.23,19.72,19.76,8900,2.57747098266503,2.58129890986701,2.51622414743339,2.52132805036936,69750.5427642536,0.0,1.0
2001-06-20,20.0,20.2,19.9,20.2,8600,2.55195146798518,2.57747098266503,2.53919171064525,2.57747098266503,67399.4008733237,0.0,1.0
2001-06-21,20.3,20.3,19.91,20.0,12400,2.59023074000496,2.59023074000496,2.54046768637925,2.55195146798518,97180.531491769,0.0,1.0
2001-06-22,20.44,20.44,20.09,20.09,9800,2.60809440028085,2.60809440028085,2.56343524959111,2.56343524959111,76803.9684370434,0.0,1.0
2001-06-25,20.4,20.49,20.15,20.44,12800,2.60299049734488,2.61447427895082,2.57109110399507,2.60809440028085,100315.387346342,0.0,1.0
2001-06-26,20.27,20.34,20.08,20.3,15800,2.58640281280298,2.59533464294093,2.56215927385712,2.59023074000496,123826.806255641,0.0,1.0
2001-06-27,20.1,20.28,20.04,20.19,8300,2.56471122532511,2.58767878853697,2.55705537092115,2.57619500693104,65048.2589823937,0.0,1.0
2001-06-28,20.34,20.68,20.0,20.0,27500,2.59533464294093,2.63871781789668,2.55195146798518,2.55195146798518,215521.340001907,0.0,1.0
2001-06-29,20.25,20.6,20.18,20.5,5700,2.58385086133499,2.62851001202473,2.57491903119705,2.61575025468481,44671.6959276681,0.0,1.0
2001-07-02,20.5,20.74,20.2,20.5,7600,2.61575025468481,2.64637367230063,2.57747098266503,2.61575025468481,59562.2612368907,0.0,1.0
2001-07-03,20.27,20.5,20.27,20.5,8700,2.58640281280298,2.61575025468481,2.58640281280298,2.61575025468481,68183.114836967,0.0,1.0
2001-07-05,20.25,20.74,20.2,20.3,7200,2.58385086133499,2.64637367230063,2.57747098266503,2.59023074000496,56427.4053823176,0.0,1.0
2001-07-06,20.8,20.8,20.2,20.5,7600,2.65402952670459,2.65402952670459,2.57747098266503,2.61575025468481,59562.2612368906,0.0,1.0
2001-07-09,20.51,20.8,20.26,20.8,8100,2.6170262304188,2.65402952670459,2.58512683706899,2.65402952670459,63480.8310551072,0.0,1.0
2001-07-10,21.09,21.09,20.71,20.9,11400,2.69103282299037,2.69103282299037,2.64254574509865,2.66678928404451,89343.3918553361,0.0,1.0
2001-07-11,21.15,21.26,20.8,20.87,12100,2.69868867739433,2.71272441046825,2.65402952670459,2.66296135684253,94829.3896008391,0.0,1.0
2001-07-12,21.24,21.4,21.01,21.25,11400,2.71017245900026,2.73058807074414,2.68082501711843,2.71144843473425,89343.3918553361,0.0,1.0
2001-07-13,21.0,21.0,20.6,20.9,11200,2.73939230330869,2.73939230330869,2.68721340229329,2.72634757805484,85858.458358053,0.469,1.0
2001-07-16,20.6,21.0,20.6,20.9,6700,2.68721340229329,2.73939230330869,2.68721340229329,2.72634757805484,51361.7563391923,0.0,1.0
2001-07-17,20.4,20.7,20.0,20.7,9900,2.66112395178558,2.70025812754714,2.60894505077018,2.70025812754714,75892.7444414934,0.0,1.0
2001-07-18,20.25,20.4,20.25,20.3,5100,2.64155686390481,2.66112395178558,2.64155686390481,2.64807922653173,39096.262288042,0.0,1.0
2001-07-19,19.8,20.35,19.76,20.3,14500,2.58285560026248,2.65460158915866,2.57763771016094,2.64807922653173,111156.039838551,0.0,1.0
2001-07-20,20.25,20.37,19.76,19.76,16400,2.64155686390481,2.65721053420943,2.57763771016094,2.57763771016094,125721.314024292,0.0,1.0
2001-07-23,20.25,20.25,20.2,20.25,6500,2.64155686390481,2.64155686390481,2.63503450127788,2.64155686390481,49828.5695827986,0.0,1.0
2001-07-24,20.25,20.38,20.11,20.38,5900,2.64155686390481,2.65851500673481,2.62329424854942,2.65851500673481,45229.0093136172,0.0,1.0
2001-07-25,20.13,20.2,20.12,20.12,3100,2.62590319360019,2.63503450127788,2.6245987210748,2.6245987210748,23764.3947241039,0.0,1.0
2001-07-26,20.0,20.25,19.96,20.2,6100,2.60894505077018,2.64155686390481,2.60372716066864,2.63503450127788,46762.196070011,0.0,1.0
2001-07-27,20.2,20.24,19.7,20.15,8900,2.63503450127788,2.64025239137942,2.56981087500863,2.62851213865096,68226.8106595243,0.0,1.0
2001-07-30,20.15,20.19,19.8,20.05,7100,2.62851213865096,2.6337300287525,2.58285560026248,2.61546741339711,54428.12985198,0.0,1.0
2001-07-31,20.33,20.37,20.1,20.1,9200,2.65199264410789,2.65721053420943,2.62198977602403,2.62198977602403,70526.5907941149,0.0,1.0
2001-08-01,20.35,20.38,20.07,20.38,10000,2.65460158915866,2.65851500673481,2.61807635844788,2.65851500673481,76659.3378196901,0.0,1.0
2001-08-02,20.45,20.5,20.31,20.37,15700,2.66764631441251,2.67416867703944,2.64938369905712,2.65721053420943,120355.160376914,0.0,1.0
2001-08-03,20.3,20.45,20.08,20.45,10700,2.64807922653173,2.66764631441251,2.61938083097326,2.66764631441251,82025.4914670686,0.0,1.0
2001-08-06,19.8,20.25,19.74,20.2,9300,2.58285560026248,2.64155686390481,2.57502876511017,2.63503450127788,71293.1841723118,0.0,1.0
2001-08-07,20.0,20.1,19.89,19.89,3900,2.60894505077018,2.62198977602403,2.59459585299095,2.59459585299095,29897.1417496792,0.0,1.0
2001-08-08,19.75,20.15,19.72,20.0,15900,2.57633323763555,2.62851213865096,2.5724198200594,2.60894505077018,121888.347133308,0.0,1.0
2001-08-09,19.95,20.2,19.73,19.8,13400,2.60242268814326,2.63503450127788,2.57372429258478,2.58285560026248,102723.512678385,0.0,1.0
2001-08-10,20.0,20.09,19.8,20.0,9700,2.60894505077018,2.62068530349865,2.58285560026248,2.60894505077018,74359.5576850995,0.0,1.0
2001-08-13,19.77,20.2,19.72,19.91,10000,2.57894218268632,2.63503450127788,2.5724198200594,2.59720479804172,76659.3378196903,0.0,1.0
2001-08-14,20.11,20.12,19.56,19.77,11200,2.62329424854942,2.6245987210748,2.55154825965324,2.57894218268632,85858.4583580529,0.0,1.0
2001-08-15,20.14,20.14,19.81,20.05,6900,2.62720766612557,2.62720766612557,2.58416007278786,2.61546741339711,52894.9430955863,0.0,1.0
2001-08-16,19.84,20.15,19.6,20.05,11600,2.58807349036402,2.62851213865096,2.55676614975478,2.61546741339711,88924.8318708406,0.0,1.0
2001-08-17,19.8,20.0,19.67,19.85,10200,2.58285560026248,2.60894505077018,2.56589745743247,2.58937796288941,78192.5245760839,0.0,1.0
2001-08-20,20.15,20.18,19.7,19.9,9800,2.62851213865096,2.63242555622711,2.56981087500863,2.59590032551633,75126.1510632963,0.0,1.0
2001-08-21,20.42,20.43,19.95,20.15,8000,2.66373289683636,2.66503736936174,2.60242268814326,2.62851213865096,61327.470255752,0.0,1.0
2001-08-22,20.25,20.4,20.05,20.4,8300,2.64155686390481,2.66112395178558,2.61546741339711,2.66112395178558,63627.2503903428,0.0,1.0
2001-08-23,20.39,20.39,20.0,20.35,4200,2.6598194792602,2.6598194792602,2.60894505077018,2.65460158915866,32196.9218842699,0.0,1.0
2001-08-24,20.39,20.39,19.91,20.11,13200,2.6598194792602,2.6598194792602,2.59720479804172,2.62329424854942,101190.325921991,0.0,1.0
2001-08-27,20.34,20.39,20.07,20.39,14200,2.65329711663327,2.6598194792602,2.61807635844788,2.6598194792602,108856.25970396,0.0,1.0
2001-08-28,20.28,20.35,20.06,20.35,15300,2.64547028148096,2.65460158915866,2.61677188592249,2.65460158915866,117288.786864126,0.0,1.0
2001-08-29,20.34,20.39,20.07,20.21,7500,2.65329711663327,2.6598194792602,2.61807635844788,2.63633897380327,57494.5033647677,0.0,1.0
2001-08-30,20.34,20.34,20.03,20.34,11700,2.65329711663327,2.65329711663327,2.61285846834634,2.65329711663327,89691.4252490376,0.0,1.0
2001-08-31,20.1,20.35,20.04,20.35,5700,2.62198977602403,2.65460158915866,2.61416294087172,2.65460158915866,43695.8225572234,0.0,1.0
2001-09-04,20.11,20.34,20.04,20.1,11000,2.62329424854942,2.65329711663327,2.61416294087172,2.62198977602403,84325.2716016591,0.0,1.0
2001-09-05,20.26,20.39,20.1,20.1,8200,2.64286133643019,2.6598194792602,2.62198977602403,2.62198977602403,62860.657012146,0.0,1.0
2001-09-06,20.27,20.35,20.27,20.34,5600,2.64416580895558,2.65460158915866,2.64416580895558,2.65329711663327,42929.2291790265,0.0,1.0
2001-09-07,20.3,20.5,20.29,20.29,16500,2.64807922653173,2.67416867703944,2.64677475400635,2.64677475400635,126487.907402489,0.0,1.0
2001-09-10,20.65,20.7,20.2,20.5,19100,2.69373576492021,2.70025812754714,2.63503450127788,2.67416867703944,146419.335235608,0.0,1.0
2001-09-17,19.98,20.59,19.9,20.59,10800,2.60633610571941,2.6859089297679,2.59590032551633,2.6859089297679,82792.0848452654,0.0,1.0
2001-09-18,20.7,20.71,19.9,19.9,14000,2.70025812754714,2.70156260007252,2.59590032551633,2.59590032551633,107323.072947566,0.0,1.0
2001-09-19,20.09,20.88,20.01,20.88,11600,2.62068530349865,2.72373863300407,2.61024952329557,2.72373863300407,88924.8318708405,0.0,1.0
2001-09-20,20.06,20.68,20.06,20.68,22200,2.61677188592249,2.69764918249637,2.61677188592249,2.69764918249637,170183.729959712,0.0,1.0
2001-09-21,18.6,20.05,18.25,20.05,21400,2.42631889721627,2.61546741339711,2.38066235882779,2.61546741339711,164050.982934137,0.0,1.0
2001-09-24,18.96,19.15,18.01,19.15,15200,2.47327990813013,2.49806488611245,2.34935501821855,2.49806488611245,116522.193485929,0.0,1.0
2001-09-25,18.85,19.14,18.59,18.97,7600,2.4589307103509,2.49676041358706,2.42501442469088,2.47458438065552,58261.0967429644,0.0,1.0
2001-09-26,18.5,18.99,18.12,18.99,14200,2.41327417196242,2.47719332570629,2.36370421599778,2.47719332570629,108856.25970396,0.0,1.0
2001-09-27,17.99,18.4,17.5,18.4,23900,2.34674607316778,2.40022944670857,2.28282691942391,2.40022944670857,183215.817389059,0.0,1.0
2001-09-28,17.65,17.99,17.0,17.9,15800,2.30239400730468,2.34674607316778,2.21760329315465,2.33500582043931,121121.753755111,0.0,1.0
2001-10-01,19.3,19.3,17.5,17.6,39200,2.51763197399323,2.51763197399323,2.28282691942391,2.29587164467776,300504.604253185,0.0,1.0
2001-10-02,18.9,19.9,18.1,19.33,24500,2.46545307297782,2.59590032551633,2.36109527094701,2.52154539156938,187815.377658241,0.0,1.0
2001-10-03,19.74,19.89,19.1,19.89,24000,2.57502876511017,2.59459585299095,2.49154252348552,2.59459585299095,183982.410767256,0.0,1.0
2001-10-04,18.4,19.69,18.4,19.69,19800,2.40022944670857,2.56850640248324,2.40022944670857,2.56850640248324,151785.488882986,0.0,1.0
2001-10-05,18.7,18.95,18.25,18.95,12800,2.43936362247012,2.47197543560475,2.38066235882779,2.47197543560475,98123.9524092034,0.0,1.0
2001-10-08,18.7,18.7,18.11,18.7,22600,2.43936362247012,2.43936362247012,2.3623997434724,2.43936362247012,173250.1034725,0.0,1.0
2001-10-09,19.2,19.2,18.0,19.2,17500,2.50458724873937,2.50458724873937,2.34805054569316,2.50458724873937,134153.841184458,0.0,1.0
2001-10-10,19.37,19.38,18.6,19.0,17900,2.52676328167092,2.52806775419631,2.42631889721627,2.47849779823167,137220.214697245,0.0,1.0
2001-10-11,19.6,19.64,18.82,19.39,17400,2.55676614975478,2.56198403985632,2.45501729277474,2.52937222672169,133387.247806261,0.0,1.0
2001-10-12,19.4,19.89,18.93,19.65,23300,2.53067669924708,2.59459585299095,2.46936649055398,2.5632885123817,178616.257119878,0.0,1.0
2001-10-15,18.75,19.1,18.6,18.85,13200,2.50706574653761,2.55386430713964,2.48700922056531,2.52043676385247,98720.9850167713,0.469,1.0
2001-10-16,19.15,19.3,18.74,19.0,18800,2.56054981579707,2.58060634176938,2.50572864480612,2.54049328982477,140602.615023887,0.0,1.0
2001-10-17,19.29,19.29,18.76,19.0,14200,2.57926924003789,2.57926924003789,2.50840284826909,2.54049328982477,106199.847518042,0.0,1.0
2001-10-18,18.74,19.29,18.74,19.29,12400,2.50572864480612,2.57926924003789,2.50572864480612,2.57926924003789,92737.895015755,0.0,1.0
2001-10-19,18.85,19.1,18.56,18.95,15500,2.52043676385247,2.55386430713964,2.48166081363936,2.53380778116734,115922.368769694,0.0,1.0
2001-10-22,18.9,19.0,18.56,19.0,22900,2.52712227250991,2.54049328982477,2.48166081363936,2.54049328982477,171265.951279096,0.0,1.0
2001-10-23,18.3,18.8,18.28,18.7,19700,2.4468961686207,2.51375125519504,2.44422196515773,2.50038023788017,147333.59127503,0.0,1.0
2001-10-24,18.15,18.49,17.6,18.49,23600,2.4268396426484,2.47230110151895,2.35329904741663,2.47230110151895,176501.155029986,0.0,1.0
2001-10-25,17.9,18.1,17.3,17.75,7000,2.39341209936123,2.42015413399097,2.31318599547203,2.37335557338893,52352.0375088941,0.0,1.0
2001-10-26,18.74,18.75,17.75,17.85,7300,2.50572864480612,2.50706574653761,2.37335557338893,2.3867265907038,54595.6962592751,0.0,1.0
2001-10-29,18.02,18.94,18.0,18.84,14100,2.40945732013907,2.53247067943585,2.4067831166761,2.51909966212099,105451.961267915,0.0,1.0
2001-10-30,18.2,18.5,18.0,18.5,14300,2.43352515130584,2.47363820325044,2.4067831166761,2.47363820325044,106947.733768169,0.0,1.0
2001-10-31,18.25,18.45,17.76,18.3,20400,2.44021065996327,2.466952694593,2.37469267512042,2.4468961686207,152568.79502592,0.0,1.0
2001-11-01,18.5,18.59,18.0,18.4,8600,2.47363820325044,2.48567211883382,2.4067831166761,2.46026718593557,64318.2175109268,0.0,1.0
2001-11-02,19.0,19.0,18.02,18.6,17200,2.54049328982477,2.54049328982477,2.40945732013907,2.48700922056531,128636.435021854,0.0,1.0
2001-11-05,19.76,20.0,19.0,19.0,18300,2.64211302141777,2.67420346297345,2.54049328982477,2.54049328982477,136863.183773251,0.0,1.0
2001-11-06,20.01,20.25,19.9,19.9,19400,2.67554056470493,2.70763100626061,2.66083244565858,2.66083244565858,145089.932524649,0.0,1.0
2001-11-07,19.95,20.25,19.95,20.25,9000,2.66751795431601,2.70763100626061,2.66751795431601,2.70763100626061,67309.7625114352,0.0,1.0
2001-11-08,20.05,20.15,19.61,20.0,9600,2.68088897163088,2.69425998894575,2.62205649544546,2.67420346297345,71797.0800121974,0.0,1.0
2001-11-09,19.9,20.08,19.85,20.0,5500,2.66083244565858,2.68490027682534,2.65414693700115,2.67420346297345,41133.7437569881,0.0,1.0
2001-11-12,20.0,20.35,19.9,20.0,7900,2.67420346297345,2.72100202357548,2.66083244565858,2.67420346297345,59083.0137600374,0.0,1.0
2001-11-13,19.9,20.35,19.55,20.05,11700,2.66083244565858,2.72100202357548,2.61403388505654,2.68088897163088,87502.6912648656,0.0,1.0
2001-11-14,20.2,20.2,19.77,19.85,12700,2.70094549760318,2.70094549760318,2.64345012314925,2.65414693700115,94981.5537661362,0.0,1.0
2001-11-15,20.3,20.44,19.91,20.2,7000,2.71431651491805,2.73303593915886,2.66216954739007,2.70094549760318,52352.0375088939,0.0,1.0
2001-11-16,19.95,20.42,19.55,20.42,11400,2.66751795431601,2.73036173569589,2.61403388505654,2.73036173569589,85259.0325144845,0.0,1.0
2001-11-19,20.84,20.84,20.0,20.0,23000,2.78652000841833,2.78652000841833,2.67420346297345,2.67420346297345,172013.837529223,0.0,1.0
2001-11-20,20.65,21.79,20.5,20.84,13400,2.76111507552008,2.91354467290957,2.74105854954778,2.78652000841833,100216.757517026,0.0,1.0
2001-11-21,20.5,21.2,20.4,21.2,9900,2.74105854954778,2.83465567075185,2.72768753223292,2.83465567075185,74040.7387625787,0.0,1.0
2001-11-23,20.95,21.0,20.35,21.0,4500,2.80122812746469,2.80791363612212,2.72100202357548,2.80791363612212,33654.8812557175,0.0,1.0
2001-11-26,21.0,21.1,20.5,20.75,12900,2.80791363612212,2.82128465343699,2.74105854954778,2.77448609283495,96477.3262663903,0.0,1.0
2001-11-27,20.9,21.0,20.4,20.9,7900,2.79454261880725,2.80791363612212,2.72768753223292,2.79454261880725,59083.0137600375,0.0,1.0
2001-11-28,20.8,21.1,20.65,21.1,18600,2.78117160149238,2.82128465343699,2.76111507552008,2.82128465343699,139106.842523633,0.0,1.0
2001-11-29,20.25,21.0,20.18,21.0,8700,2.70763100626061,2.80791363612212,2.69827129414021,2.80791363612212,65066.103761054,0.0,1.0
2001-11-30,20.05,20.5,20.0,20.4,10900,2.68088897163088,2.74105854954778,2.67420346297345,2.72768753223292,81519.6012638492,0.0,1.0
2001-12-03,19.6,20.0,19.6,20.0,6300,2.62071939371398,2.67420346297345,2.62071939371398,2.67420346297345,47116.8337580045,0.0,1.0
2001-12-04,18.95,19.5,18.25,19.5,49000,2.53380778116734,2.60734837639911,2.44021065996327,2.60734837639911,366464.262562258,0.0,1.0
2001-12-05,17.9,18.98,17.5,18.98,31100,2.39341209936123,2.5378190863618,2.33992803010177,2.5378190863618,232592.623789515,0.0,1.0
2001-12-06,17.74,18.1,17.5,18.1,27600,2.37201847165745,2.42015413399097,2.33992803010177,2.42015413399097,206416.605035067,0.0,1.0
2001-12-07,17.97,17.97,17.62,17.97,15600,2.40277181148164,2.40277181148164,2.35597325087961,2.40277181148164,116670.255019821,0.0,1.0
2001-12-10,17.78,18.45,17.78,17.97,11700,2.37736687858339,2.466952694593,2.37736687858339,2.40277181148164,87502.6912648658,0.0,1.0
2001-12-11,17.94,18.35,17.49,18.03,17200,2.39876050628718,2.45358167727814,2.33859092837028,2.41079442187056,128636.435021854,0.0,1.0
2001-12-12,17.1,18.0,17.01,17.89,12300,2.2864439608423,2.4067831166761,2.27441004525892,2.39207499762975,91990.0087656278,0.0,1.0
2001-12-13,17.5,17.79,17.25,17.25,21700,2.33992803010177,2.37870398031488,2.3065004868146,2.3065004868146,162291.316277571,0.0,1.0
2001-12-14,17.05,17.35,16.6,17.25,12500,2.27975845218486,2.31987150412946,2.21958887426796,2.3065004868146,93485.7812658822,0.0,1.0
2001-12-17,17.05,17.65,16.61,17.3,14600,2.27975845218486,2.35998455607407,2.22092597599945,2.31318599547203,109191.39251855,0.0,1.0
2001-12-18,17.37,17.39,16.91,17.3,14400,2.32254570759244,2.32521991105541,2.26103902794405,2.31318599547203,107695.620018296,0.0,1.0
2001-12-19,17.06,17.37,16.9,17.35,7900,2.28109555391635,2.32254570759244,2.25970192621256,2.31987150412946,59083.0137600375,0.0,1.0
2001-12-20,17.0,17.26,16.9,17.2,19200,2.27307294352743,2.30783758854608,2.25970192621256,2.29981497815716,143594.160024395,0.0,1.0
2001-12-21,16.85,17.48,16.85,16.9,14200,2.25301641755513,2.33725382663879,2.25301641755513,2.25970192621256,106199.847518042,0.0,1.0
2001-12-24,17.5,17.5,16.75,17.1,9000,2.33992803010177,2.33992803010177,2.23964540024026,2.2864439608423,67309.762511435,0.0,1.0
2001-12-26,17.68,17.79,16.9,17.77,15500,2.36399586126853,2.37870398031488,2.25970192621256,2.37602977685191,115922.368769694,0.0,1.0
2001-12-27,17.35,17.48,17.0,17.4,12000,2.31987150412946,2.33725382663879,2.27307294352743,2.3265570127869,89746.350015247,0.0,1.0
2001-12-28,18.05,18.6,17.2,17.2,23100,2.41346862533354,2.48700922056531,2.29981497815716,2.29981497815716,172761.72377935,0.0,1.0
2001-12-31,18.4,18.6,18.06,18.06,11200,2.46026718593557,2.48700922056531,2.41480572706502,2.41480572706502,83763.2600142304,0.0,1.0
2002-01-02,18.91,19.2,18.55,18.55,10500,2.52845937424139,2.56723532445451,2.48032371190787,2.48032371190787,78528.0562633411,0.0,1.0
2002-01-03,19.0,19.1,18.75,19.1,9100,2.54049328982477,2.55386430713964,2.50706574653761,2.55386430713964,68057.6487615623,0.0,1.0
2002-01-04,19.5,19.51,18.91,19.51,12800,2.60734837639911,2.6086854781306,2.52845937424139,2.6086854781306,95729.4400162633,0.0,1.0
2002-01-07,20.0,20.25,19.25,19.5,19400,2.67420346297345,2.70763100626061,2.57392083311194,2.60734837639911,145089.932524649,0.0,1.0
2002-01-08,20.15,20.5,19.91,20.15,12800,2.69425998894575,2.74105854954778,2.66216954739007,2.69425998894575,95729.4400162632,0.0,1.0
2002-01-09,20.01,20.7,20.01,20.06,7600,2.67554056470493,2.76780058417752,2.67554056470493,2.68222607336237,56839.3550096564,0.0,1.0
2002-01-10,19.87,20.4,19.5,19.95,15200,2.65682114046412,2.72768753223292,2.60734837639911,2.66751795431601,113678.710019313,0.0,1.0
2002-01-11,20.1,20.1,19.07,19.8,11100,2.68757448028831,2.68757448028831,2.54985300194518,2.64746142834371,83015.3737641034,0.0,1.0
2002-01-14,19.8,20.25,19.75,19.91,11700,2.64746142834371,2.70763100626061,2.64077591968628,2.66216954739007,87502.6912648657,0.0,1.0
2002-01-15,18.0,19.23,17.05,19.23,61100,2.46949318788283,2.63824188905482,2.33915882518901,2.63824188905482,445354.53889747,0.469,1.0
2002-01-16,18.59,18.74,17.76,17.76,20800,2.55043768681899,2.57101679671801,2.43656661204439,2.43656661204439,151610.055794883,0.0,1.0
2002-01-17,17.84,18.71,17.11,18.71,25900,2.44754213732387,2.56690097473821,2.34739046914862,2.56690097473821,188783.67524459,0.0,1.0
2002-01-18,17.55,17.94,16.6,17.59,30400,2.40775585818576,2.46126154392322,2.27742149549194,2.4132436208255,221583.927700214,0.0,1.0
2002-01-22,17.11,17.74,17.01,17.74,17400,2.34739046914862,2.43382273072452,2.33367106254927,2.43382273072452,126827.642828412,0.0,1.0
2002-01-23,17.11,17.4,17.04,17.4,16500,2.34739046914862,2.38717674828673,2.33778688452908,2.38717674828673,120267.592337287,0.0,1.0
2002-01-24,17.29,17.3,17.0,17.29,9300,2.37208540102745,2.37345734168739,2.33229912188934,2.37208540102745,67787.1884082892,0.0,1.0
2002-01-25,17.22,17.48,17.1,17.47,10000,2.36248181640791,2.39815227356621,2.34601852848869,2.39678033290628,72889.4499013861,0.0,1.0
2002-01-28,16.97,17.25,16.51,17.25,32700,2.32818329990953,2.36659763838771,2.26507402955253,2.36659763838771,238348.501177533,0.0,1.0
2002-01-29,17.28,17.28,16.91,16.99,17400,2.37071346036752,2.37071346036752,2.31995165594992,2.3309271812294,126827.642828412,0.0,1.0
2002-01-30,17.5,17.52,16.8,17.29,33400,2.40089615488608,2.40364003620595,2.30486030869064,2.37208540102745,243450.76267063,0.0,1.0
2002-01-31,17.5,18.49,17.2,17.35,16900,2.40089615488608,2.53671828021964,2.35973793508804,2.38031704498706,123183.170333343,0.0,1.0
2002-02-01,17.76,18.0,17.4,18.0,13200,2.43656661204439,2.46949318788283,2.38717674828673,2.46949318788283,96214.0738698299,0.0,1.0
2002-02-04,17.32,17.99,17.32,17.98,12700,2.37620122300726,2.46812124722289,2.37620122300726,2.46674930656296,92569.6013747603,0.0,1.0
2002-02-05,17.8,18.09,17.31,17.32,10700,2.44205437468413,2.48184065382224,2.37482928234732,2.37620122300726,77991.7113944833,0.0,1.0
2002-02-06,18.0,18.05,17.4,18.0,4900,2.46949318788283,2.4763528911825,2.38717674828673,2.46949318788283,35715.8304516792,0.0,1.0
2002-02-07,17.86,18.05,17.8,18.04,7600,2.45028601864374,2.4763528911825,2.44205437468413,2.47498095052257,55395.9819250535,0.0,1.0
2002-02-08,18.94,18.94,17.81,18.04,19200,2.59845560991671,2.59845560991671,2.44342631534407,2.47498095052257,139947.743810662,0.0,1.0
2002-02-11,19.4,19.65,18.9,18.94,27800,2.66156488027372,2.69586339677209,2.59296784727697,2.59845560991671,202632.670725853,0.0,1.0
2002-02-12,19.95,19.95,18.51,18.6,23500,2.73702161657014,2.73702161657014,2.53946216153951,2.55180962747892,171290.207268257,0.0,1.0
2002-02-13,19.95,20.09,19.35,19.65,19100,2.73702161657014,2.75622878580922,2.65470517697404,2.69586339677209,139218.849311647,0.0,1.0
2002-02-14,19.6,19.75,19.36,19.5,7800,2.68900369347241,2.70958280337144,2.65607711763398,2.67528428687306,56853.7709230813,0.0,1.0
2002-02-15,19.58,20.0,19.3,20.0,16800,2.68625981215254,2.74388131986981,2.64784547367437,2.74388131986981,122454.275834329,0.0,1.0
2002-02-19,19.45,19.8,19.26,19.58,13400,2.66842458357339,2.71644250667111,2.64235771103463,2.68625981215254,97671.8628678575,0.0,1.0
2002-02-20,19.21,19.8,18.75,19.8,11900,2.63549800773495,2.71644250667111,2.57238873737795,2.71644250667111,86738.4453826497,0.0,1.0
2002-02-21,19.6,19.6,18.9,19.2,6800,2.68900369347241,2.68900369347241,2.59296784727697,2.63412606707502,49564.8259329427,0.0,1.0
2002-02-22,19.6,19.8,19.35,19.5,14200,2.68900369347241,2.71644250667111,2.65470517697404,2.67528428687306,103503.018859969,0.0,1.0
2002-02-25,19.79,19.84,19.15,19.6,9800,2.71507056601118,2.72193026931085,2.62726636377534,2.68900369347241,71431.6609033584,0.0,1.0
2002-02-26,19.55,19.78,19.4,19.7,9800,2.68214399017274,2.71369862535124,2.66156488027372,2.70272310007176,71431.6609033585,0.0,1.0
2002-02-27,19.75,19.94,19.4,19.6,19100,2.70958280337144,2.7356496759102,2.66156488027372,2.68900369347241,139218.849311648,0.0,1.0
2002-02-28,19.99,19.99,19.75,19.75,9800,2.74250937920988,2.74250937920988,2.70958280337144,2.70958280337144,71431.6609033584,0.0,1.0
2002-03-01,19.79,19.99,19.4,19.4,6100,2.71507056601118,2.74250937920988,2.66156488027372,2.66156488027372,44462.5644398455,0.0,1.0
2002-03-04,19.75,19.8,19.51,19.75,8900,2.70958280337144,2.71644250667111,2.676656227533,2.70958280337144,64871.6104122337,0.0,1.0
2002-03-05,20.25,20.25,19.6,19.89,23600,2.77817983636818,2.77817983636818,2.68900369347241,2.72878997261053,172019.101767272,0.0,1.0
2002-03-06,21.19,21.44,20.25,20.25,34800,2.90714225840206,2.94144077490044,2.77817983636818,2.77817983636818,253655.285656824,0.0,1.0
2002-03-07,20.76,21.24,20.71,21.0,30300,2.84814881002486,2.91400196170174,2.84128910672519,2.8810753858633,220855.0332012,0.0,1.0
2002-03-08,20.99,21.25,20.45,20.76,20600,2.87970344520337,2.91537390236167,2.80561864956688,2.84814881002486,150152.266796855,0.0,1.0
2002-03-11,20.6,21.12,20.51,20.99,21900,2.8261977594659,2.89753867378252,2.81385029352649,2.87970344520337,159627.895284036,0.0,1.0
2002-03-12,20.84,21.1,20.5,21.1,31500,2.85912433530434,2.89479479246265,2.81247835286656,2.89479479246265,229601.767189367,0.0,1.0
2002-03-13,21.18,21.18,20.6,20.6,13100,2.90577031774213,2.90577031774213,2.8261977594659,2.8261977594659,95485.1793708159,0.0,1.0
2002-03-14,20.54,21.18,20.08,21.18,12900,2.81796611550629,2.90577031774213,2.75485684514929,2.90577031774213,94027.3903727884,0.0,1.0
2002-03-15,20.14,20.99,20.11,20.99,7500,2.7630884891089,2.87970344520337,2.75897266712909,2.87970344520337,54667.0874260396,0.0,1.0
2002-03-18,20.25,20.94,20.14,20.5,14900,2.77817983636818,2.87284374190369,2.7630884891089,2.81247835286656,108605.280353066,0.0,1.0
2002-03-19,20.75,20.91,20.15,20.5,22100,2.84677686936493,2.86872791992389,2.76446042976883,2.81247835286656,161085.684282063,0.0,1.0
2002-03-20,20.51,20.6,20.16,20.6,10000,2.81385029352649,2.8261977594659,2.76583237042877,2.8261977594659,72889.4499013862,0.0,1.0
2002-03-21,20.65,20.88,20.41,20.88,8500,2.83305746276558,2.86461209794408,2.80013088692714,2.86461209794408,61956.0324161783,0.0,1.0
2002-03-22,20.65,20.65,20.51,20.65,8200,2.83305746276558,2.83305746276558,2.81385029352649,2.83305746276558,59769.3489191367,0.0,1.0
2002-03-25,20.5,20.75,20.16,20.4,16300,2.81247835286656,2.84677686936493,2.76583237042877,2.79875894626721,118809.803339259,0.0,1.0
2002-03-26,20.87,20.89,20.51,20.75,7700,2.86324015728415,2.86598403860402,2.81385029352649,2.84677686936493,56124.8764240673,0.0,1.0
2002-03-27,20.9,21.3,20.55,21.3,11300,2.86735597926395,2.92223360566135,2.81933805616623,2.92223360566135,82365.0783885665,0.0,1.0
2002-03-28,20.73,21.0,20.35,20.85,8200,2.84403298804506,2.8810753858633,2.79189924296753,2.86049627596428,59769.3489191367,0.0,1.0
2002-04-01,20.53,21.25,20.51,21.25,10900,2.81659417484636,2.91537390236167,2.81385029352649,2.91537390236167,79449.500392511,0.0,1.0
2002-04-02,20.75,20.85,20.3,20.51,5600,2.84677686936493,2.86049627596428,2.78503953966786,2.81385029352649,40818.0919447762,0.0,1.0
2002-04-03,20.4,21.3,20.35,20.9,10300,2.79875894626721,2.92223360566135,2.79189924296753,2.86735597926395,75076.1333984277,0.0,1.0
2002-04-04,20.5,20.89,20.37,20.37,6500,2.81247835286656,2.86598403860402,2.7946431242874,2.7946431242874,47378.142435901,0.0,1.0
2002-04-05,20.75,20.86,20.5,20.8,12300,2.84677686936493,2.86186821662421,2.81247835286656,2.8536365726646,89654.023378705,0.0,1.0
2002-04-08,20.81,21.07,20.5,20.85,9700,2.85500851332454,2.89067897048285,2.81247835286656,2.86049627596428,70702.7664043446,0.0,1.0
2002-04-09,20.96,20.99,20.81,20.85,8600,2.87558762322356,2.87970344520337,2.85500851332454,2.86049627596428,62684.9269151922,0.0,1.0
2002-04-10,20.94,20.95,20.53,20.9,8200,2.87284374190369,2.87421568256363,2.81659417484636,2.86735597926395,59769.3489191367,0.0,1.0
2002-04-11,20.81,21.0,20.56,21.0,16700,2.85500851332454,2.8810753858633,2.82070999682616,2.8810753858633,121725.381335315,0.0,1.0
2002-04-12,20.66,20.66,20.35,20.49,11000,2.89877342037646,2.89877342037646,2.85527778822173,2.87492097693677,78398.6766273323,0.469,1.0
2002-04-15,20.5,21.0,20.5,20.66,12000,2.87632406184499,2.94647830725584,2.87632406184499,2.89877342037646,85525.8290479987,0.0,1.0
2002-04-16,20.48,20.69,20.2,20.69,15200,2.87351789202855,2.90298267510111,2.83423151459848,2.90298267510111,108332.716794132,0.0,1.0
2002-04-17,20.5,20.6,20.36,20.36,7200,2.87632406184499,2.89035491092716,2.85668087312995,2.85668087312995,51315.4974287993,0.0,1.0
2002-04-18,20.49,20.49,20.2,20.35,7200,2.87492097693677,2.87492097693677,2.83423151459848,2.85527778822173,51315.4974287993,0.0,1.0
2002-04-19,20.3,20.4,20.07,20.4,7800,2.84826236368065,2.86229321276282,2.81599141079165,2.86229321276282,55591.7888811992,0.0,1.0
2002-04-22,20.3,20.35,20.0,20.2,7600,2.84826236368065,2.85527778822173,2.80616981643413,2.83423151459848,54166.3583970659,0.0,1.0
2002-04-23,20.25,20.25,20.0,20.2,12600,2.84124693913956,2.84124693913956,2.80616981643413,2.83423151459848,89802.1205003988,0.0,1.0
2002-04-24,20.05,20.4,20.05,20.4,8800,2.81318524097522,2.86229321276282,2.81318524097522,2.86229321276282,62718.9413018658,0.0,1.0
2002-04-25,20.35,20.4,19.8,20.0,12000,2.85527778822173,2.86229321276282,2.77810811826979,2.80616981643413,85525.8290479989,0.0,1.0
2002-04-26,20.3,20.64,20.05,20.35,9100,2.84826236368065,2.89596725056003,2.81318524097522,2.85527778822173,64857.0870280657,0.0,1.0
2002-04-29,20.11,20.57,20.11,20.4,4600,2.82160375042452,2.88614565620251,2.82160375042452,2.86229321276282,32784.9011350662,0.0,1.0
2002-04-30,20.1,20.62,20.1,20.15,8500,2.82020066551631,2.89316108074359,2.82020066551631,2.82721609005739,60580.7955756657,0.0,1.0
2002-05-01,19.8,20.5,19.73,20.1,12400,2.77810811826979,2.87632406184499,2.76828652391227,2.82020066551631,88376.6900162655,0.0,1.0
2002-05-02,20.2,20.2,19.04,19.95,12700,2.83423151459848,2.83423151459848,2.6714736652453,2.79915439189305,90514.8357424653,0.0,1.0
2002-05-03,19.8,20.15,19.8,20.1,6800,2.77810811826979,2.82721609005739,2.77810811826979,2.82020066551631,48464.6364605327,0.0,1.0
2002-05-06,19.88,19.95,19.1,19.9,9200,2.78933279753553,2.79915439189305,2.6798921746946,2.79213896735196,65569.8022701324,0.0,1.0
2002-05-07,19.5,19.79,19.2,19.7,10900,2.73601557102328,2.77670503336158,2.69392302377677,2.76407726918762,77685.9613852656,0.0,1.0
2002-05-08,19.4,19.64,19.11,19.4,9800,2.72198472194111,2.75565875973832,2.68129525960282,2.72198472194111,69846.0937225324,0.0,1.0
2002-05-09,19.39,19.5,19.13,19.45,6200,2.72058163703289,2.73601557102328,2.68410142941925,2.7290001464822,44188.3450081328,0.0,1.0
2002-05-10,19.2,19.5,18.4,19.39,11600,2.69392302377677,2.73601557102328,2.5816762311194,2.72058163703289,82674.9680797321,0.0,1.0
2002-05-13,18.9,19.43,18.7,19.1,4700,2.65183047653026,2.72619397666576,2.62376877836592,2.6798921746946,33497.6163771328,0.0,1.0
2002-05-14,19.33,19.35,18.85,19.0,11000,2.71216312758359,2.71496929740003,2.64481505198917,2.66586132561243,78398.6766273323,0.0,1.0
2002-05-15,19.32,19.32,19.0,19.21,6300,2.71076004267537,2.71076004267537,2.66586132561243,2.69532610868499,44901.0602501994,0.0,1.0
2002-05-16,20.81,20.99,19.3,19.3,42100,2.91981969399972,2.94507522234762,2.70795387285894,2.70795387285894,300053.116910062,0.0,1.0
2002-05-17,21.5,21.75,20.89,20.89,48800,3.0166325526667,3.05170967537212,2.93104437326545,2.93104437326545,347805.038128528,0.0,1.0
2002-05-20,21.05,21.7,20.7,21.55,18000,2.95349373179693,3.04469425083104,2.90438576000933,3.02364797720778,128288.743571998,0.0,1.0
2002-05-21,21.1,21.39,20.75,21.2,14300,2.96050915633801,3.00119861867631,2.91140118455041,2.97454000542018,101918.279615532,0.0,1.0
2002-05-22,21.25,21.38,20.85,21.1,14600,2.98155542996127,2.99979553376809,2.92543203363259,2.96050915633801,104056.425341732,0.0,1.0
2002-05-23,21.1,21.35,20.78,21.35,16900,2.96050915633801,2.99558627904344,2.91561043927507,2.99558627904344,120448.875909265,0.0,1.0
2002-05-24,21.2,21.3,20.5,21.3,14900,2.97454000542018,2.98857085450235,2.87632406184499,2.98857085450235,106194.571067932,0.0,1.0
2002-05-28,21.4,21.44,21.03,21.33,13900,3.00260170358452,3.00821404321739,2.95068756198049,2.992780109227,99067.4186472654,0.0,1.0
2002-05-29,21.5,21.6,20.91,21.44,15400,3.0166325526667,3.03066340174887,2.93385054308189,3.00821404321739,109758.147278265,0.0,1.0
2002-05-30,21.25,21.59,21.0,21.25,10800,2.98155542996127,3.02926031684065,2.94647830725584,2.98155542996127,76973.2461431989,0.0,1.0
2002-05-31,21.05,21.49,20.9,21.49,8500,2.95349373179693,3.01522946775848,2.93244745817367,3.01522946775848,60580.7955756658,0.0,1.0
2002-06-03,21.0,21.2,20.6,21.19,10900,2.94647830725584,2.97454000542018,2.89035491092716,2.97313692051197,77685.9613852656,0.0,1.0
2002-06-04,21.24,21.24,21.01,21.1,6000,2.98015234505305,2.98015234505305,2.94788139216406,2.96050915633801,42762.9145239994,0.0,1.0
2002-06-05,21.25,21.38,21.25,21.28,9500,2.98155542996127,2.99979553376809,2.98155542996127,2.98576468468592,67707.9479963324,0.0,1.0
2002-06-06,20.95,21.25,20.7,21.25,16000,2.93946288271476,2.98155542996127,2.90438576000933,2.98155542996127,114034.438730665,0.0,1.0
2002-06-07,21.36,21.39,20.85,21.0,8000,2.99698936395166,3.00119861867631,2.92543203363259,2.94647830725584,57017.2193653325,0.0,1.0
2002-06-10,21.52,21.73,21.36,21.5,12600,3.01943872248313,3.04890350555569,2.99698936395166,3.0166325526667,89802.1205003987,0.0,1.0
2002-06-11,21.65,21.7,21.2,21.5,14000,3.03767882628995,3.04469425083104,2.97454000542018,3.0166325526667,99780.133889332,0.0,1.0
2002-06-12,20.8,21.74,20.45,21.4,17400,2.9184166090915,3.0503065904639,2.8693086373039,3.00260170358452,124012.452119598,0.0,1.0
2002-06-13,20.12,21.0,20.0,21.0,18700,2.82300683533274,2.94647830725584,2.80616981643413,2.94647830725584,133277.750266465,0.0,1.0
2002-06-14,19.6,20.1,18.8,20.05,23400,2.75004642010545,2.82020066551631,2.63779962744809,2.81318524097522,166775.366643598,0.0,1.0
2002-06-17,19.75,19.85,19.25,19.55,12900,2.77109269372871,2.78512354281088,2.70093844831785,2.74303099556437,91940.2662265987,0.0,1.0
2002-06-18,20.0,20.5,19.51,19.75,6300,2.80616981643413,2.87632406184499,2.7374186559315,2.77109269372871,44901.0602501994,0.0,1.0
2002-06-19,20.0,20.3,19.61,20.1,5300,2.80616981643413,2.84826236368065,2.75144950501367,2.82020066551631,37773.9078295329,0.0,1.0
2002-06-20,20.3,20.3,19.6,19.9,5800,2.84826236368065,2.84826236368065,2.75004642010545,2.79213896735196,41337.484039866,0.0,1.0
2002-06-21,20.0,20.3,19.85,20.25,4200,2.80616981643413,2.84826236368065,2.78512354281088,2.84124693913956,29934.0401667996,0.0,1.0
2002-06-24,20.15,20.75,20.0,20.25,9600,2.82721609005739,2.91140118455041,2.80616981643413,2.84124693913956,68420.6632383991,0.0,1.0
2002-06-25,20.4,20.4,20.0,20.1,3100,2.86229321276282,2.86229321276282,2.80616981643413,2.82020066551631,22094.1725040663,0.0,1.0
2002-06-26,20.1,20.5,19.95,20.2,8400,2.82020066551631,2.87632406184499,2.79915439189305,2.83423151459848,59868.0803335991,0.0,1.0
2002-06-27,20.2,20.4,20.1,20.1,8200,2.83423151459848,2.86229321276282,2.82020066551631,2.82020066551631,58442.6498494658,0.0,1.0
2002-06-28,20.35,20.79,20.25,20.25,5400,2.85527778822173,2.91701352418328,2.84124693913956,2.84124693913956,38486.6230715995,0.0,1.0
2002-07-01,20.72,20.74,20.26,20.26,5100,2.90719192982576,2.9099980996422,2.84265002404778,2.84265002404778,36348.4773453995,0.0,1.0
2002-07-02,20.3,20.78,19.95,20.65,17500,2.84826236368065,2.91561043927507,2.79915439189305,2.89737033546824,124725.167361665,0.0,1.0
2002-07-03,19.8,20.2,19.8,20.0,9400,2.77810811826979,2.83423151459848,2.77810811826979,2.80616981643413,66995.2327542658,0.0,1.0
2002-07-05,20.4,20.4,19.85,19.85,2100,2.86229321276282,2.86229321276282,2.78512354281088,2.78512354281088,14967.0200833998,0.0,1.0
2002-07-08,20.6,20.6,20.0,20.4,12100,2.89035491092716,2.89035491092716,2.80616981643413,2.86229321276282,86238.5442900654,0.0,1.0
2002-07-09,20.2,20.78,20.05,20.6,18100,2.83423151459848,2.91561043927507,2.81318524097522,2.89035491092716,129001.458814065,0.0,1.0
2002-07-10,20.78,20.78,19.8,20.05,15600,2.91561043927507,2.91561043927507,2.77810811826979,2.81318524097522,111183.577762398,0.0,1.0
2002-07-11,20.7,21.0,20.25,20.88,16600,2.90438576000933,2.94647830725584,2.84124693913956,2.92964128835724,118310.730183065,0.0,1.0
2002-07-12,21.02,21.02,20.75,20.8,13600,2.94928447707228,2.94928447707228,2.91140118455041,2.9184166090915,96929.2729210652,0.0,1.0
2002-07-15,19.1,20.6,19.0,20.45,13000,2.74569685688998,2.96132750010123,2.7313214806759,2.93976443578011,90432.4158644544,0.469,1.0
2002-07-16,19.4,19.75,19.2,19.2,7100,2.78882298553223,2.83913680228152,2.76007223310406,2.76007223310406,49390.0117413559,0.0,1.0
2002-07-17,19.5,19.8,19.25,19.4,3700,2.80319836174631,2.84632449038857,2.7672599212111,2.78882298553223,25738.4568229601,0.0,1.0
2002-07-18,19.5,19.75,19.1,19.5,4700,2.80319836174631,2.83913680228152,2.74569685688998,2.80319836174631,32694.7965048413,0.0,1.0
2002-07-19,19.29,19.46,19.1,19.46,4100,2.77301007169674,2.79744821126068,2.74569685688998,2.79744821126068,28520.9926957125,0.0,1.0
2002-07-22,19.1,19.3,18.9,19.3,7800,2.74569685688998,2.77444760931815,2.71694610446181,2.77444760931815,54259.4495186726,0.0,1.0
2002-07-23,18.5,19.05,18.35,19.05,16600,2.65944459960548,2.73850916878294,2.63788153528435,2.73850916878294,115475.238719226,0.0,1.0
2002-07-24,18.3,18.6,17.65,18.6,29100,2.63069384717731,2.67381997581956,2.53725390178577,2.67381997581956,202429.48474274,0.0,1.0
2002-07-25,18.85,18.85,18.3,18.45,14500,2.70975841635477,2.70975841635477,2.63069384717731,2.65225691149844,100866.925387276,0.0,1.0
2002-07-26,18.95,18.95,18.8,18.9,9200,2.72413379256885,2.72413379256885,2.70257072824773,2.71694610446181,63998.3250733063,0.0,1.0
2002-07-29,19.65,19.65,18.85,18.95,10800,2.82476142606744,2.82476142606744,2.70975841635477,2.72413379256885,75128.468564316,0.0,1.0
2002-07-30,19.1,19.6,18.9,19.6,6100,2.74569685688998,2.8175737379604,2.71694610446181,2.8175737379604,42433.6720594748,0.0,1.0
2002-07-31,19.2,19.45,19.0,19.1,7900,2.76007223310406,2.79601067363927,2.7313214806759,2.74569685688998,54955.0834868608,0.0,1.0
2002-08-01,19.45,19.6,19.0,19.0,3200,2.79601067363927,2.8175737379604,2.7313214806759,2.7313214806759,22260.2869820196,0.0,1.0
2002-08-02,19.1,19.65,19.1,19.6,6700,2.74569685688998,2.82476142606744,2.74569685688998,2.8175737379604,46607.4758686034,0.0,1.0
2002-08-05,19.0,19.35,19.0,19.0,9200,2.7313214806759,2.78163529742519,2.7313214806759,2.7313214806759,63998.3250733061,0.0,1.0
2002-08-06,19.32,19.6,19.0,19.15,10700,2.77732268456096,2.8175737379604,2.7313214806759,2.75288454499702,74432.834596128,0.0,1.0
2002-08-07,19.2,19.32,19.2,19.25,8300,2.76007223310406,2.77732268456096,2.76007223310406,2.7672599212111,57737.6193596133,0.0,1.0
2002-08-08,18.89,19.32,18.45,19.3,9500,2.7155085668404,2.77732268456096,2.65225691149844,2.77444760931815,66085.2269778706,0.0,1.0
2002-08-09,18.6,19.2,18.6,18.79,13100,2.67381997581956,2.76007223310406,2.67381997581956,2.70113319062632,91128.0498326426,0.0,1.0
2002-08-12,18.99,19.04,18.55,18.6,8200,2.72988394305449,2.73707163116153,2.66663228771252,2.67381997581956,57041.985391425,0.0,1.0
2002-08-13,19.0,19.25,18.99,18.99,15900,2.7313214806759,2.7672599212111,2.72988394305449,2.72988394305449,110605.800941909,0.0,1.0
2002-08-14,19.0,19.4,18.9,18.9,4300,2.7313214806759,2.78882298553223,2.71694610446181,2.71694610446181,29912.2606320887,0.0,1.0
2002-08-15,19.29,19.32,18.7,18.9,9500,2.77301007169674,2.77732268456096,2.68819535203364,2.71694610446181,66085.2269778705,0.0,1.0
2002-08-16,19.02,19.2,19.02,19.2,4400,2.73419655591871,2.76007223310406,2.73419655591871,2.76007223310406,30607.8946002769,0.0,1.0
2002-08-19,19.0,19.3,19.0,19.2,7200,2.7313214806759,2.77444760931815,2.7313214806759,2.76007223310406,50085.6457095439,0.0,1.0
2002-08-20,18.99,19.5,18.6,19.05,19100,2.72988394305449,2.80319836174631,2.67381997581956,2.73850916878294,132866.087923929,0.0,1.0
2002-08-21,19.2,19.5,18.9,19.0,15700,2.76007223310406,2.80319836174631,2.71694610446181,2.7313214806759,109214.533005534,0.0,1.0
2002-08-22,19.75,19.8,19.08,19.15,9600,2.83913680228152,2.84632449038857,2.74282178164716,2.75288454499702,66780.8609460587,0.0,1.0
2002-08-23,19.77,19.98,19.3,19.6,9600,2.84201187752434,2.87220016757392,2.77444760931815,2.8175737379604,66780.8609460586,0.0,1.0
2002-08-26,19.25,20.2,19.08,19.8,26300,2.7672599212111,2.9038259952449,2.74282178164716,2.84632449038857,182951.733633473,0.0,1.0
2002-08-27,19.72,19.73,19.07,19.4,26900,2.8348241894173,2.83626172703871,2.74138424402575,2.78882298553223,187125.537442602,0.0,1.0
2002-08-28,19.82,19.92,19.75,19.83,10300,2.84919956563138,2.86357494184547,2.83913680228152,2.85063710325279,71650.2987233755,0.0,1.0
2002-08-29,19.85,20.48,19.5,19.81,14300,2.85351217849561,2.94407704864433,2.80319836174631,2.84776202800997,99475.6574508998,0.0,1.0
2002-08-30,19.99,20.0,19.85,19.95,10000,2.87363770519532,2.87507524281673,2.85351217849561,2.86788755470969,69563.3968188112,0.0,1.0
2002-09-03,19.7,19.95,19.55,19.9,7800,2.83194911417448,2.86788755470969,2.81038604985336,2.86069986660265,54259.4495186727,0.0,1.0
2002-09-04,19.9,19.99,19.7,19.8,12600,2.86069986660265,2.87363770519532,2.83194911417448,2.84632449038857,87649.8799917019,0.0,1.0
2002-09-05,20.15,20.34,19.71,19.9,7300,2.89663830713786,2.92395152194462,2.83338665179589,2.86069986660265,50781.2796777321,0.0,1.0
2002-09-06,20.35,20.5,19.75,20.0,196400,2.92538905956603,2.94695212388715,2.83913680228152,2.87507524281673,1366225.11352145,0.0,1.0
2002-09-09,20.49,20.6,20.15,20.3,11300,2.94551458626574,2.96132750010123,2.89663830713786,2.91820137145898,78606.6384052566,0.0,1.0
2002-09-10,20.43,20.7,20.2,20.5,14000,2.93688936053729,2.97570287631532,2.9038259952449,2.94695212388715,97388.7555463356,0.0,1.0
2002-09-11,20.6,20.8,20.35,20.35,7100,2.96132750010123,2.9900782525294,2.92538905956603,2.92538905956603,49390.0117413559,0.0,1.0
2002-09-12,20.15,20.6,20.0,20.25,13900,2.89663830713786,2.96132750010123,2.87507524281673,2.91101368335194,96693.1215781473,0.0,1.0
2002-09-13,20.3,20.6,20.2,20.2,69400,2.91820137145898,2.96132750010123,2.9038259952449,2.9038259952449,482769.97392255,0.0,1.0
2002-09-16,20.5,20.79,20.3,20.59,9400,2.94695212388715,2.98864071490799,2.91820137145898,2.95988996247983,65389.5930096824,0.0,1.0
2002-09-17,20.07,20.8,20.07,20.51,24400,2.88513800616659,2.9900782525294,2.88513800616659,2.94838966150856,169734.688237899,0.0,1.0
2002-09-18,19.8,20.3,19.45,20.15,32700,2.84632449038857,2.91820137145898,2.79601067363927,2.89663830713786,227472.307597512,0.0,1.0
2002-09-19,19.87,20.19,19.8,19.9,14100,2.85638725373842,2.90238845762349,2.84632449038857,2.86069986660265,98084.3895145238,0.0,1.0
2002-09-20,19.77,19.99,19.77,19.87,9500,2.84201187752434,2.87363770519532,2.84201187752434,2.85638725373842,66085.2269778705,0.0,1.0
2002-09-23,19.8,20.25,19.51,19.88,8600,2.84632449038857,2.91101368335194,2.80463589936772,2.85782479135983,59824.5212641774,0.0,1.0
2002-09-24,19.85,19.85,19.5,19.84,15300,2.85351217849561,2.85351217849561,2.80319836174631,2.8520746408742,106431.997132781,0.0,1.0
2002-09-25,19.89,20.0,19.64,19.74,6100,2.85926232898124,2.87507524281673,2.82332388844603,2.83769926466011,42433.6720594748,0.0,1.0
2002-09-26,19.65,20.14,19.65,19.99,15100,2.82476142606744,2.89520076951645,2.82476142606744,2.87363770519532,105040.729196405,0.0,1.0
2002-09-27,19.65,20.1,19.65,19.65,5400,2.82476142606744,2.88945061903082,2.82476142606744,2.82476142606744,37564.234282158,0.0,1.0
2002-09-30,19.95,19.95,19.52,19.75,6600,2.86788755470969,2.86788755470969,2.80607343698913,2.83913680228152,45911.8419004153,0.0,1.0
2002-10-01,19.74,20.05,19.3,20.05,19400,2.83769926466011,2.88226293092377,2.77444760931815,2.88226293092377,134952.989828494,0.0,1.0
2002-10-02,19.75,19.95,19.41,19.8,13100,2.83913680228152,2.86788755470969,2.79026052315364,2.84632449038857,91128.0498326426,0.0,1.0
2002-10-03,19.65,19.98,19.6,19.61,20300,2.82476142606744,2.87220016757392,2.8175737379604,2.81901127558181,141213.695542186,0.0,1.0
2002-10-04,19.6,19.9,19.51,19.9,10100,2.8175737379604,2.86069986660265,2.80463589936772,2.86069986660265,70259.0307869992,0.0,1.0
2002-10-07,19.42,19.9,19.42,19.65,14300,2.79169806077505,2.86069986660265,2.79169806077505,2.82476142606744,99475.6574508998,0.0,1.0
2002-10-08,19.4,19.6,19.3,19.5,7500,2.78882298553223,2.8175737379604,2.77444760931815,2.80319836174631,52172.5476141083,0.0,1.0
2002-10-09,19.15,19.49,18.82,19.49,20000,2.75288454499702,2.80176082412491,2.70544580349055,2.80176082412491,139126.793637622,0.0,1.0
2002-10-10,18.75,19.15,18.41,19.05,19200,2.69538304014069,2.75288454499702,2.6465067610128,2.73850916878294,133561.721892117,0.0,1.0
2002-10-11,18.9,19.0,18.6,18.6,12300,2.71694610446181,2.7313214806759,2.67381997581956,2.67381997581956,85562.9780871377,0.0,1.0
2002-10-14,18.7,18.87,18.3,18.8,14200,2.68819535203364,2.71263349159759,2.63069384717731,2.70257072824773,98780.0234827119,0.0,1.0
2002-10-15,18.2,18.3,18.0,18.3,9900,2.68373898540728,2.69848480400842,2.654247348205,2.69848480400842,67137.6765697861,0.469,1.0
2002-10-16,18.11,18.22,17.7,18.19,15900,2.67046774866625,2.68668814912751,2.61000989240158,2.68226440354716,107827.177521172,0.0,1.0
2002-10-17,17.8,18.11,17.75,18.0,26000,2.62475571100272,2.67046774866625,2.61738280170215,2.654247348205,176321.170789338,0.0,1.0
2002-10-18,17.99,17.99,17.75,17.8,16400,2.65277276634489,2.65277276634489,2.61738280170215,2.62475571100272,111217.96926712,0.0,1.0
2002-10-21,17.5,17.91,17.28,17.91,18900,2.58051825519931,2.64097611146398,2.5480774542768,2.64097611146398,128171.927996864,0.0,1.0
2002-10-22,17.49,17.99,17.25,17.49,15600,2.57904367333919,2.65277276634489,2.54365370869646,2.57904367333919,105792.702473603,0.0,1.0
2002-10-23,17.5,17.69,17.25,17.59,24800,2.58051825519931,2.60853531054147,2.54365370869646,2.59378949194033,168183.27059906,0.0,1.0
2002-10-24,17.55,17.7,17.31,17.41,7900,2.58789116449988,2.61000989240158,2.55250119985714,2.56724701845828,53574.5095859909,0.0,1.0
2002-10-25,17.65,18.0,17.55,17.59,14800,2.60263698310101,2.654247348205,2.58789116449988,2.59378949194033,100367.435680085,0.0,1.0
2002-10-28,17.66,17.85,17.51,17.62,23600,2.60411156496113,2.63212862030329,2.58199283705942,2.59821323752067,160045.370408783,0.0,1.0
2002-10-29,17.6,17.95,17.5,17.7,13200,2.59526407380045,2.64687443890443,2.58051825519931,2.61000989240158,89516.9020930481,0.0,1.0
2002-10-30,17.01,17.6,17.0,17.6,24300,2.50826374405373,2.59526407380045,2.50678916219361,2.59526407380045,164792.478853111,0.0,1.0
2002-10-31,17.2,17.2,16.76,16.85,29000,2.53628079939589,2.53628079939589,2.47139919755088,2.4846704342919,196665.92126503,0.0,1.0
2002-11-01,17.9,18.0,17.25,17.3,11400,2.63950152960386,2.654247348205,2.54365370869646,2.55102661799703,77310.0518076326,0.0,1.0
2002-11-04,17.65,18.1,17.65,18.1,27200,2.60263698310101,2.66899316680614,2.60263698310101,2.66899316680614,184459.070979615,0.0,1.0
2002-11-05,17.85,18.01,17.5,17.85,21400,2.63212862030329,2.65572193006511,2.58051825519931,2.63212862030329,145125.886726609,0.0,1.0
2002-11-06,17.94,17.95,17.7,17.9,11100,2.64539985704432,2.64687443890443,2.61000989240158,2.63950152960386,75275.5767600632,0.0,1.0
2002-11-07,17.76,18.04,17.35,18.0,7400,2.61885738356227,2.66014567564546,2.5583995272976,2.654247348205,50183.7178400421,0.0,1.0
2002-11-08,17.6,17.85,17.35,17.75,12200,2.59526407380045,2.63212862030329,2.5583995272976,2.61738280170215,82735.3186011505,0.0,1.0
2002-11-11,17.8,17.9,17.25,17.45,20100,2.62475571100272,2.63950152960386,2.54365370869646,2.57314534589874,136309.828187142,0.0,1.0
2002-11-12,17.85,18.0,17.85,17.85,8300,2.63212862030329,2.654247348205,2.63212862030329,2.63212862030329,56287.1429827501,0.0,1.0
2002-11-13,17.8,18.0,17.7,17.8,14900,2.62475571100272,2.654247348205,2.61000989240158,2.62475571100272,101045.594029274,0.0,1.0
2002-11-14,17.96,18.55,17.9,17.9,9900,2.64834902076455,2.73534935051127,2.63950152960386,2.63950152960386,67137.6765697861,0.0,1.0
2002-11-15,18.0,18.1,17.9,18.0,5800,2.654247348205,2.66899316680614,2.63950152960386,2.654247348205,39333.1842530061,0.0,1.0
2002-11-18,18.07,18.19,17.9,18.01,8000,2.6645694212258,2.68226440354716,2.63950152960386,2.65572193006511,54252.6679351807,0.0,1.0
2002-11-19,18.05,18.1,17.7,17.99,6200,2.66162025750557,2.66899316680614,2.61000989240158,2.65277276634489,42045.8176497651,0.0,1.0
2002-11-20,18.0,18.15,17.76,18.09,7700,2.654247348205,2.67636607610671,2.61885738356227,2.66751858494603,52218.1928876115,0.0,1.0
2002-11-21,18.35,18.55,18.0,18.1,12500,2.70585771330899,2.73534935051127,2.654247348205,2.66899316680614,84769.7936487198,0.0,1.0
2002-11-22,18.16,18.4,18.1,18.4,11300,2.67784065796682,2.71323062260956,2.66899316680614,2.71323062260956,76631.8934584429,0.0,1.0
2002-11-25,18.19,18.24,18.05,18.1,6200,2.68226440354716,2.68963731284773,2.66162025750557,2.66899316680614,42045.8176497652,0.0,1.0
2002-11-26,18.03,18.36,18.0,18.26,8600,2.65867109378534,2.7073322951691,2.654247348205,2.69258647656796,58321.6180303194,0.0,1.0
2002-11-27,18.51,18.6,18.0,18.0,4000,2.72945102307081,2.74272225981183,2.654247348205,2.654247348205,27126.3339675904,0.0,1.0
2002-11-29,18.6,18.6,18.49,18.51,3000,2.74272225981183,2.74272225981183,2.72650185935058,2.72945102307081,20344.7504756928,0.0,1.0
2002-12-02,18.5,18.61,18.25,18.5,12100,2.7279764412107,2.74419684167195,2.69111189470785,2.7279764412107,82057.1602519608,0.0,1.0
2002-12-03,18.4,18.5,18.25,18.5,5700,2.71323062260956,2.7279764412107,2.69111189470785,2.7279764412107,38655.0259038162,0.0,1.0
2002-12-04,18.34,18.42,18.0,18.35,6300,2.70438313144887,2.71617978632978,2.654247348205,2.70585771330899,42723.9759989549,0.0,1.0
2002-12-05,18.18,18.33,18.05,18.33,7300,2.68078982168705,2.70290854958876,2.66162025750557,2.70290854958876,49505.5594908525,0.0,1.0
2002-12-06,18.29,18.29,18.05,18.15,5500,2.6970102221483,2.6970102221483,2.66162025750557,2.67636607610671,37298.7092054368,0.0,1.0
2002-12-09,18.0,18.29,18.0,18.12,11700,2.654247348205,2.6970102221483,2.654247348205,2.67194233052637,79344.5268552019,0.0,1.0
2002-12-10,18.2,18.33,18.0,18.0,6500,2.68373898540728,2.70290854958876,2.654247348205,2.654247348205,44080.2926973343,0.0,1.0
2002-12-11,18.15,18.3,17.91,18.0,5500,2.67636607610671,2.69848480400842,2.64097611146398,2.654247348205,37298.7092054368,0.0,1.0
2002-12-12,17.98,18.02,17.76,18.0,8900,2.65129818448477,2.65719651192523,2.61885738356227,2.654247348205,60356.0930778887,0.0,1.0
2002-12-13,17.8,18.19,17.76,18.0,7400,2.62475571100272,2.68226440354716,2.61885738356227,2.654247348205,50183.7178400423,0.0,1.0
2002-12-16,17.76,18.14,17.76,17.95,11000,2.61885738356227,2.6748914942466,2.61885738356227,2.64687443890443,74597.4184108735,0.0,1.0
2002-12-17,17.75,17.99,17.75,17.75,14300,2.61738280170215,2.65277276634489,2.61738280170215,2.61738280170215,96976.6439341357,0.0,1.0
2002-12-18,17.75,18.0,17.7,17.75,16000,2.61738280170215,2.654247348205,2.61000989240158,2.61738280170215,108505.335870362,0.0,1.0
2002-12-19,17.5,17.94,17.26,17.7,18800,2.58051825519931,2.64539985704432,2.54512829055657,2.61000989240158,127493.769647675,0.0,1.0
2002-12-20,17.36,17.69,17.36,17.51,16000,2.55987410915771,2.60853531054147,2.55987410915771,2.58199283705942,108505.335870362,0.0,1.0
2002-12-23,17.3,17.4,17.26,17.36,7100,2.55102661799703,2.56577243659817,2.54512829055657,2.55987410915771,48149.2427924729,0.0,1.0
2002-12-24,17.65,17.65,17.25,17.4,14900,2.60263698310101,2.60263698310101,2.54365370869646,2.56577243659817,101045.594029274,0.0,1.0
2002-12-26,17.45,17.72,17.35,17.5,10200,2.57314534589874,2.61295905612181,2.5583995272976,2.58051825519931,69172.1516173554,0.0,1.0
2002-12-27,17.2,17.4,17.19,17.4,15300,2.53628079939589,2.56577243659817,2.53480621753578,2.56577243659817,103758.227426033,0.0,1.0
2002-12-30,17.3,17.3,17.0,17.2,18500,2.55102661799703,2.55102661799703,2.50678916219361,2.53628079939589,125459.294600105,0.0,1.0
2002-12-31,17.25,17.25,17.1,17.25,11500,2.54365370869646,2.54365370869646,2.52153498079475,2.54365370869646,77988.2101568223,0.0,1.0
2003-01-02,17.6,17.6,17.31,17.31,8600,2.59526407380045,2.59526407380045,2.55250119985714,2.55250119985714,58321.6180303192,0.0,1.0
2003-01-03,17.71,17.75,17.6,17.6,7300,2.6114844742617,2.61738280170215,2.59526407380045,2.59526407380045,49505.5594908524,0.0,1.0
2003-01-06,18.01,18.08,17.75,17.75,20200,2.65572193006511,2.66604400308591,2.61738280170215,2.61738280170215,136987.986536332,0.0,1.0
2003-01-07,18.1,18.18,18.01,18.11,16400,2.66899316680614,2.68078982168705,2.65572193006511,2.67046774866625,111217.969267121,0.0,1.0
2003-01-08,18.11,18.26,18.02,18.17,16500,2.67046774866625,2.69258647656796,2.65719651192523,2.67931523982694,111896.12761631,0.0,1.0
2003-01-09,18.35,18.4,18.12,18.12,14800,2.70585771330899,2.71323062260956,2.67194233052637,2.67194233052637,100367.435680084,0.0,1.0
2003-01-10,18.29,18.4,18.01,18.15,14300,2.6970102221483,2.71323062260956,2.65572193006511,2.67636607610671,96976.6439341357,0.0,1.0
2003-01-13,18.65,18.65,18.35,18.37,31600,2.7500951691124,2.7500951691124,2.70585771330899,2.70880687702922,214298.038343964,0.0,1.0
2003-01-14,18.42,18.7,18.42,18.7,37400,2.71617978632978,2.75746807841297,2.71617978632978,2.75746807841297,253631.22259697,0.0,1.0
2003-01-15,18.0,18.1,17.85,17.88,22700,2.72340523744434,2.73853526654126,2.70071019379897,2.70524920252805,150032.758394573,0.469,1.0
2003-01-16,18.2,18.2,17.86,17.95,14600,2.75366529563817,2.75366529563817,2.70222319670866,2.71584022289589,96496.8402009143,0.0,1.0
2003-01-17,18.0,18.25,17.91,18.25,8700,2.72340523744434,2.76123031018663,2.70978821125712,2.76123031018663,57501.5417635586,0.0,1.0
2003-01-21,18.25,18.25,17.9,17.9,15100,2.76123031018663,2.76123031018663,2.70827520834743,2.70827520834743,99801.5265091647,0.0,1.0
2003-01-22,18.1,18.2,17.95,18.2,8100,2.73853526654126,2.75366529563817,2.71584022289589,2.75366529563817,53535.9181936579,0.0,1.0
2003-01-23,17.95,18.1,17.86,18.0,11300,2.71584022289589,2.73853526654126,2.70222319670866,2.72340523744434,74685.910566461,0.0,1.0
2003-01-24,18.0,18.09,17.9,18.0,10100,2.72340523744434,2.73702226363156,2.70827520834743,2.72340523744434,66754.66342666,0.0,1.0
2003-01-27,17.79,18.0,17.5,18.0,23600,2.69163217634083,2.72340523744434,2.64775509195978,2.72340523744434,155981.193749423,0.0,1.0
2003-01-28,17.6,17.85,17.45,17.85,10100,2.66288512105669,2.70071019379897,2.64019007741132,2.70071019379897,66754.66342666,0.0,1.0
2003-01-29,17.6,17.85,17.45,17.85,16800,2.66288512105669,2.70071019379897,2.64019007741132,2.70071019379897,111037.459957217,0.0,1.0
2003-01-30,17.5,17.79,17.34,17.6,14600,2.64775509195978,2.69163217634083,2.62354704540472,2.66288512105669,96496.8402009143,0.0,1.0
2003-01-31,17.7,17.83,17.4,17.49,10700,2.6780151501536,2.69768418797959,2.63262506286286,2.64624208905009,70720.2869965606,0.0,1.0
2003-02-03,17.36,17.7,17.33,17.6,19500,2.6265730512241,2.6780151501536,2.62203404249503,2.66288512105669,128882.766021769,0.0,1.0
2003-02-04,17.4,17.78,17.37,17.56,13000,2.63262506286286,2.69011917343113,2.62808605413379,2.65683310941793,85921.8440145129,0.0,1.0
2003-02-05,17.34,17.6,17.34,17.36,9400,2.62354704540472,2.66288512105669,2.62354704540472,2.6265730512241,62128.1025951092,0.0,1.0
2003-02-06,17.79,17.81,17.35,17.35,11400,2.69163217634083,2.69465818216021,2.62506004831441,2.62506004831441,75346.8478281111,0.0,1.0
2003-02-07,17.6,17.84,17.36,17.5,9000,2.66288512105669,2.69919719088928,2.6265730512241,2.64775509195978,59484.3535485089,0.0,1.0
2003-02-10,17.4,17.84,17.35,17.37,9200,2.63262506286286,2.69919719088928,2.62506004831441,2.62808605413379,60806.2280718092,0.0,1.0
2003-02-11,17.51,17.9,17.51,17.55,11100,2.64926809486947,2.70827520834743,2.64926809486947,2.65532010650823,73364.0360431609,0.0,1.0
2003-02-12,17.26,17.5,17.25,17.5,21700,2.61144302212719,2.64775509195978,2.6099300192175,2.64775509195978,143423.385778071,0.0,1.0
2003-02-13,17.11,17.34,17.01,17.3,25500,2.58874797848182,2.62354704540472,2.5736179493849,2.61749503376595,168539.001720775,0.0,1.0
2003-02-14,17.03,17.25,17.0,17.1,16300,2.57664395520429,2.6099300192175,2.57210494647521,2.58723497557213,107732.773648966,0.0,1.0
2003-02-18,17.24,17.36,17.01,17.01,15000,2.6084170163078,2.6265730512241,2.5736179493849,2.5736179493849,99140.5892475149,0.0,1.0
2003-02-19,17.15,17.4,17.02,17.35,12800,2.59479999012058,2.63262506286286,2.5751309522946,2.62506004831441,84599.9694912127,0.0,1.0
2003-02-20,17.05,17.35,17.04,17.2,18200,2.57966996102367,2.62506004831441,2.57815695811398,2.60236500466904,120290.581620318,0.0,1.0
2003-02-21,17.16,17.34,17.06,17.15,5200,2.59631299303027,2.62354704540472,2.58118296393336,2.59479999012058,34368.7376058052,0.0,1.0
2003-02-24,17.21,17.39,17.06,17.06,10700,2.60387800757873,2.63111205995317,2.58118296393336,2.58118296393336,70720.2869965605,0.0,1.0
2003-02-25,17.6,17.73,17.16,17.26,12000,2.66288512105669,2.68255415888268,2.59631299303027,2.61144302212719,79312.4713980118,0.0,1.0
2003-02-26,17.94,18.2,17.7,17.7,26700,2.7143272199862,2.75366529563817,2.6780151501536,2.6780151501536,176470.248860576,0.0,1.0
2003-02-27,18.4,18.6,18.0,18.0,21200,2.78392535383199,2.81418541202582,2.72340523744434,2.72340523744434,140118.699469821,0.0,1.0
2003-02-28,18.3,18.5,18.0,18.5,19400,2.76879532473508,2.79905538292891,2.72340523744434,2.79905538292891,128221.828760119,0.0,1.0
2003-03-03,18.5,18.88,18.3,18.35,19700,2.79905538292891,2.85654949349718,2.76879532473508,2.77636033928354,130204.640545069,0.0,1.0
2003-03-04,18.55,18.75,18.45,18.6,11400,2.80662039747736,2.83688045567119,2.79149036838045,2.81418541202582,75346.8478281113,0.0,1.0
2003-03-05,18.81,18.97,18.47,18.47,13700,2.84595847312934,2.8701665196844,2.79451637419983,2.79451637419983,90548.4048460634,0.0,1.0
2003-03-06,19.1,19.1,18.85,18.91,18600,2.88983555751039,2.88983555751039,2.8520104847681,2.86108850222625,122934.330666918,0.0,1.0
2003-03-07,18.52,19.25,18.5,18.98,15300,2.80208138874829,2.91253060115576,2.79905538292891,2.87167952259409,101123.401032465,0.0,1.0
2003-03-10,18.4,18.9,18.4,18.5,13000,2.78392535383199,2.85957549931656,2.78392535383199,2.79905538292891,85921.8440145129,0.0,1.0
2003-03-11,18.64,18.65,18.35,18.5,5700,2.82023742366459,2.82175042657428,2.77636033928354,2.79905538292891,37673.4239140556,0.0,1.0
2003-03-12,18.3,18.78,18.06,18.7,18700,2.76879532473508,2.84141946440026,2.73248325490249,2.82931544112273,123595.267928568,0.0,1.0
2003-03-13,18.65,18.7,18.1,18.1,9000,2.82175042657428,2.82931544112273,2.73853526654126,2.73853526654126,59484.3535485088,0.0,1.0
2003-03-14,18.8,19.0,18.6,18.6,10900,2.84444547021965,2.87470552841347,2.81418541202582,2.81418541202582,72042.1615198606,0.0,1.0
2003-03-17,19.0,19.15,18.75,18.9,10400,2.87470552841347,2.89740057205884,2.83688045567119,2.85957549931656,68737.4752116103,0.0,1.0
2003-03-18,18.99,19.15,18.69,18.95,11200,2.87319252550378,2.89740057205884,2.82780243821304,2.86714051386502,74024.9733048111,0.0,1.0
2003-03-19,19.0,19.05,18.52,19.0,10300,2.87470552841347,2.88227054296193,2.80208138874829,2.87470552841347,68076.5379499602,0.0,1.0
2003-03-20,19.12,19.12,18.7,18.99,8600,2.89286156332977,2.89286156332977,2.82931544112273,2.87319252550378,56840.6045019084,0.0,1.0
2003-03-21,19.1,19.13,18.8,19.1,7200,2.88983555751039,2.89437456623946,2.84444547021965,2.88983555751039,47587.482838807,0.0,1.0
2003-03-24,19.02,19.17,18.9,19.13,10900,2.87773153423286,2.90042657787823,2.85957549931656,2.89437456623946,72042.1615198606,0.0,1.0
2003-03-25,19.0,19.14,18.71,18.95,7300,2.87470552841347,2.89588756914915,2.83082844403243,2.86714051386502,48248.4201004572,0.0,1.0
2003-03-26,19.05,19.17,19.0,19.0,6600,2.88227054296193,2.90042657787823,2.87470552841347,2.87470552841347,43621.8592689065,0.0,1.0
2003-03-27,19.2,19.5,19.01,19.1,7700,2.9049655866073,2.95035567389804,2.87621853132316,2.88983555751039,50892.1691470576,0.0,1.0
2003-03-28,19.2,19.35,19.04,19.15,3800,2.9049655866073,2.92766063025267,2.88075754005224,2.89740057205884,25115.6159427037,0.0,1.0
2003-03-31,19.2,19.35,19.07,19.3,12500,2.9049655866073,2.92766063025267,2.88529654878131,2.92009561570421,82617.1577062623,0.0,1.0
2003-04-01,19.5,19.57,19.3,19.3,23900,2.95035567389804,2.96094669426588,2.92009561570421,2.92009561570421,157964.005534373,0.0,1.0
2003-04-02,19.49,19.55,19.4,19.55,13300,2.94884267098835,2.95792068844649,2.93522564480112,2.95792068844649,87904.655799463,0.0,1.0
2003-04-03,19.1,19.75,19.09,19.55,18800,2.88983555751039,2.98818074664032,2.88832255460069,2.95792068844649,124256.205190218,0.0,1.0
2003-04-04,19.29,19.3,18.92,19.1,13900,2.91858261279452,2.92009561570421,2.86260150513594,2.88983555751039,91870.2793693637,0.0,1.0
2003-04-07,19.5,19.69,19.34,19.35,19800,2.95035567389804,2.97910272918217,2.92614762734298,2.92766063025267,130865.577806719,0.0,1.0
2003-04-08,19.8,19.9,19.59,19.59,29000,2.99574576118878,3.01087579028569,2.96397270008526,2.96397270008526,191671.805878528,0.0,1.0
2003-04-09,19.75,19.99,19.61,19.8,25600,2.98818074664032,3.02449281647291,2.96699870590464,2.99574576118878,169199.938982425,0.0,1.0
2003-04-10,19.9,19.9,19.55,19.75,16500,3.01087579028569,3.01087579028569,2.95792068844649,2.98818074664032,109054.648172266,0.0,1.0
2003-04-11,19.75,19.98,19.65,19.95,25300,2.98818074664032,3.02297981356322,2.97305071754341,3.01844080483415,167217.127197475,0.0,1.0
2003-04-14,19.27,19.5,19.0,19.38,13500,2.98651644343966,3.02216246222488,2.94467111703962,3.00356453938042,87106.5018146638,0.469,1.0
2003-04-15,19.35,19.49,19.1,19.3,16700,2.9989150586693,3.02061263532117,2.96016938607667,2.99116592415078,107753.968911473,0.0,1.0
2003-04-16,19.48,19.49,19.19,19.25,12100,3.01906280841747,3.02061263532117,2.97411782821002,2.98341678963225,78073.2349598097,0.0,1.0
2003-04-17,19.63,19.63,19.25,19.5,34000,3.04231021197304,3.04231021197304,2.98341678963225,3.02216246222488,219379.337903598,0.0,1.0
2003-04-21,19.48,19.8,19.3,19.74,10800,3.01906280841747,3.06865726933603,2.99116592415078,3.0593583079138,69685.2014517309,0.0,1.0
2003-04-22,19.4,19.6,19.35,19.38,14600,3.00666419318783,3.03766073126193,2.9989150586693,3.00356453938042,94204.0686291918,0.0,1.0
2003-04-23,19.5,19.6,19.3,19.5,18700,3.02216246222488,3.03766073126193,2.99116592415078,3.02216246222488,120658.635846979,0.0,1.0
2003-04-24,19.89,19.91,19.5,19.6,14900,3.08260571146937,3.08570536527678,3.02216246222488,3.03766073126193,96139.7686695179,0.0,1.0
2003-04-25,20.25,20.51,19.92,19.95,23600,3.13839948000276,3.17869497949909,3.08725519218049,3.0919046728916,152275.069838968,0.0,1.0
2003-04-28,20.5,21.0,20.2,20.3,22300,3.17714515259538,3.25463649778064,3.13065034548423,3.14614861452128,143887.036330889,0.0,1.0
2003-04-29,20.75,20.99,20.55,20.56,25800,3.21589082518801,3.25308667087693,3.18489428711391,3.18644411401761,166470.203468024,0.0,1.0
2003-04-30,20.47,20.9,20.47,20.8,23800,3.17249567188427,3.23913822874359,3.17249567188427,3.22363995970654,153565.536532518,0.0,1.0
2003-05-01,20.55,20.75,20.3,20.54,13300,3.18489428711391,3.21589082518801,3.14614861452128,3.1833444602102,85816.0351211132,0.0,1.0
2003-05-02,20.65,20.89,20.5,20.7,23400,3.20039255615096,3.23758840183988,3.17714515259538,3.20814169066948,150984.603145417,0.0,1.0
2003-05-05,20.99,21.0,20.6,20.74,25700,3.25308667087693,3.25463649778064,3.19264342163243,3.2143409982843,165824.970121249,0.0,1.0
2003-05-06,20.85,21.0,20.66,21.0,16200,3.23138909422506,3.25463649778064,3.20194238305466,3.25463649778064,104527.802177597,0.0,1.0
2003-05-07,20.85,21.0,20.65,20.85,17900,3.23138909422506,3.25463649778064,3.20039255615096,3.23138909422506,115496.769072776,0.0,1.0
2003-05-08,21.05,21.05,20.5,20.95,86300,3.26238563229916,3.26238563229916,3.17714515259538,3.24688736326211,556836.378267073,0.0,1.0
2003-05-09,22.0,22.0,21.15,21.15,111900,3.40961918815114,3.40961918815114,3.27788390133621,3.27788390133621,722016.115041547,0.0,1.0
2003-05-12,21.73,22.25,21.6,22.05,49400,3.36777386175111,3.44836486074377,3.34762611200294,3.41736832266967,318745.273306992,0.0,1.0
2003-05-13,21.91,22.0,21.51,21.8,22400,3.3956707460178,3.40961918815114,3.3336776698696,3.37862265007704,144532.269677664,0.0,1.0
2003-05-14,21.6,22.0,21.15,21.92,29500,3.34762611200294,3.40961918815114,3.27788390133621,3.3972205729215,190343.83729871,0.0,1.0
2003-05-15,20.8,21.9,20.0,21.68,52400,3.22363995970654,3.39412091911409,3.09965380741013,3.36002472723258,338102.27371025,0.0,1.0
2003-05-16,21.0,21.0,20.75,20.75,17600,3.25463649778064,3.25463649778064,3.21589082518801,3.21589082518801,113561.06903245,0.0,1.0
2003-05-19,21.2,21.35,21.0,21.05,15900,3.28563303585474,3.30888043941031,3.25463649778064,3.26238563229916,102592.102137271,0.0,1.0
2003-05-20,21.0,21.2,20.75,21.15,30800,3.25463649778064,3.28563303585474,3.21589082518801,3.27788390133621,198731.870806788,0.0,1.0
2003-05-21,21.24,21.24,20.75,20.85,27000,3.29183234346956,3.29183234346956,3.21589082518801,3.23138909422506,174213.003629327,0.0,1.0
2003-05-22,21.31,21.31,21.0,21.11,17800,3.30268113179549,3.30268113179549,3.25463649778064,3.27168459372139,114851.535726001,0.0,1.0
2003-05-23,21.5,21.6,21.2,21.2,22000,3.33212784296589,3.34762611200294,3.28563303585474,3.28563303585474,141951.336290563,0.0,1.0
2003-05-27,21.8,21.8,20.9,21.35,30800,3.37862265007704,3.37862265007704,3.23913822874359,3.30888043941031,198731.870806789,0.0,1.0
2003-05-28,21.9,22.0,21.6,21.95,21100,3.39412091911409,3.40961918815114,3.34762611200294,3.40187005363262,136144.236169586,0.0,1.0
2003-05-29,21.9,22.15,21.35,21.8,40800,3.39412091911409,3.43286659170672,3.30888043941031,3.37862265007704,263255.205484317,0.0,1.0
2003-05-30,21.4,21.8,21.25,21.8,18100,3.31662957392884,3.37862265007704,3.29338217037326,3.37862265007704,116787.235766327,0.0,1.0
2003-06-02,21.4,21.73,21.3,21.4,14200,3.31662957392884,3.36777386175111,3.30113130489179,3.31662957392884,91623.1352420908,0.0,1.0
2003-06-03,21.66,21.9,21.4,21.4,38600,3.35692507342517,3.39412091911409,3.31662957392884,3.31662957392884,249060.071855261,0.0,1.0
2003-06-04,21.74,22.1,21.6,21.75,38400,3.36932368865481,3.42511745718819,3.34762611200294,3.37087351555852,247769.60516171,0.0,1.0
2003-06-05,22.0,22.01,21.75,21.75,29000,3.40961918815114,3.41116901505485,3.37087351555852,3.37087351555852,187117.670564833,0.0,1.0
2003-06-06,22.0,22.1,21.92,21.96,14000,3.40961918815114,3.42511745718819,3.3972205729215,3.40341988053632,90332.6685485403,0.0,1.0
2003-06-09,21.75,22.15,21.55,22.0,13500,3.37087351555852,3.43286659170672,3.33987697748442,3.40961918815114,87106.5018146637,0.0,1.0
2003-06-10,21.5,21.75,21.15,21.75,23400,3.33212784296589,3.37087351555852,3.27788390133621,3.37087351555852,150984.603145417,0.0,1.0
2003-06-11,20.51,21.49,20.05,21.42,54800,3.17869497949909,3.33057801606218,3.10740294192866,3.31972922773625,353587.874032857,0.0,1.0
2003-06-12,20.7,20.89,20.48,20.55,22300,3.20814169066948,3.23758840183988,3.17404549878797,3.18489428711391,143887.036330889,0.0,1.0
2003-06-13,20.58,20.83,20.35,20.65,19900,3.18954376782502,3.22828944041765,3.15389774903981,3.20039255615096,128401.436008282,0.0,1.0
2003-06-16,20.68,20.7,20.16,20.35,13700,3.20504203686207,3.20814169066948,3.12445103786941,3.15389774903981,88396.9685082145,0.0,1.0
2003-06-17,20.99,21.05,20.35,20.78,41000,3.25308667087693,3.26238563229916,3.15389774903981,3.22054030589913,264545.672177868,0.0,1.0
2003-06-18,20.95,21.29,20.95,21.0,28300,3.24688736326211,3.29958147798808,3.24688736326211,3.25463649778064,182601.037137406,0.0,1.0
2003-06-19,21.0,21.23,20.95,20.95,19300,3.25463649778064,3.29028251656585,3.24688736326211,3.24688736326211,124530.03592763,0.0,1.0
2003-06-20,21.58,21.89,21.4,21.65,25200,3.34452645819553,3.39257109221039,3.31662957392884,3.35537524652147,162598.803387372,0.0,1.0
2003-06-23,21.86,22.1,21.7,21.7,19300,3.38792161149927,3.42511745718819,3.36312438103999,3.36312438103999,124530.035927631,0.0,1.0
2003-06-24,21.53,21.95,21.5,21.77,26100,3.336777323677,3.40187005363262,3.33212784296589,3.37397316936593,168405.90350835,0.0,1.0
2003-06-25,21.6,21.95,21.4,21.63,28900,3.34762611200294,3.40187005363262,3.31662957392884,3.35227559271406,186472.437218058,0.0,1.0
2003-06-26,21.85,22.0,21.65,21.75,7900,3.38637178459557,3.40961918815114,3.35537524652147,3.37087351555852,50973.4343952477,0.0,1.0
2003-06-27,21.95,22.09,21.85,21.98,17400,3.40187005363262,3.42356763028449,3.38637178459557,3.40651953434373,112270.6023389,0.0,1.0
2003-06-30,22.1,22.25,21.95,22.05,17100,3.42511745718819,3.44836486074377,3.40187005363262,3.41736832266967,110334.902298574,0.0,1.0
2003-07-01,22.1,22.25,22.0,22.24,16700,3.42511745718819,3.44836486074377,3.40961918815114,3.44681503384006,107753.968911473,0.0,1.0
2003-07-02,22.26,22.75,22.2,22.21,22300,3.44991468764747,3.52585620592902,3.44061572622524,3.44216555312895,143887.036330889,0.0,1.0
2003-07-03,22.31,22.75,22.31,22.49,7100,3.457663822166,3.52585620592902,3.457663822166,3.48556070643269,45811.5676210454,0.0,1.0
2003-07-07,22.39,22.49,22.05,22.31,31600,3.47006243739564,3.48556070643269,3.41736832266967,3.457663822166,203893.737580991,0.0,1.0
2003-07-08,22.3,22.68,22.0,22.29,23900,3.4561139952623,3.51500741760309,3.40961918815114,3.45456416835859,154210.769879293,0.0,1.0
2003-07-09,22.71,22.75,22.51,22.61,20000,3.5196568983142,3.52585620592902,3.4886603602401,3.50415862927715,129046.669355058,0.0,1.0
2003-07-10,23.35,23.35,22.61,22.7,27600,3.61884582015133,3.61884582015133,3.50415862927715,3.5181070714105,178084.403709979,0.0,1.0
2003-07-11,23.55,23.55,23.15,23.25,32100,3.64984235822543,3.64984235822543,3.58784928207722,3.60334755111428,207119.904314867,0.0,1.0
2003-07-14,23.22,23.6,22.75,23.3,60600,3.59869807040316,3.65759149274395,3.52585620592902,3.6110966856328,391011.408145824,0.0,1.0
2003-07-15,21.9,22.69,21.65,22.68,32000,3.46680780089786,3.59186616449189,3.42723236938076,3.59028314723121,202145.616442452,0.469,1.0
2003-07-16,22.16,22.39,21.78,22.0,22400,3.50796624967564,3.54437564667137,3.44781159376965,3.4826379735047,141501.931509717,0.0,1.0
2003-07-17,21.95,22.3,21.9,22.06,14900,3.47472288720128,3.53012849132522,3.46680780089786,3.4921360770688,94124.0526560168,0.0,1.0
2003-07-18,21.6,22.3,21.6,21.96,18300,3.41931728307734,3.53012849132522,3.41931728307734,3.47630590446196,115602.024403027,0.0,1.0
2003-07-21,21.82,22.0,21.55,21.6,12000,3.45414366281239,3.4826379735047,3.41140219677392,3.41931728307734,75804.6061659195,0.0,1.0
2003-07-22,22.25,22.25,21.5,21.86,25100,3.5222134050218,3.5222134050218,3.4034871104705,3.46047573185512,158557.967897048,0.0,1.0
2003-07-23,22.3,22.44,22.2,22.3,14900,3.53012849132522,3.55229073297479,3.51429831871838,3.53012849132522,94124.0526560168,0.0,1.0
2003-07-24,22.28,22.3,22.0,22.3,4900,3.52696245680385,3.53012849132522,3.4826379735047,3.53012849132522,30953.5475177505,0.0,1.0
2003-07-25,22.39,22.59,21.8,22.2,27800,3.54437564667137,3.57603599188505,3.45097762829102,3.51429831871838,175614.004284381,0.0,1.0
2003-07-28,21.9,22.3,21.75,22.2,7300,3.46680780089786,3.53012849132522,3.4430625419876,3.51429831871838,46114.4687509344,0.0,1.0
2003-07-29,21.7,21.75,21.22,21.65,18200,3.43514745568418,3.4430625419876,3.35916262717135,3.42723236938076,114970.319351645,0.0,1.0
2003-07-30,21.96,22.0,21.2,21.6,23000,3.47630590446196,3.4826379735047,3.35599659264998,3.41931728307734,145292.161818013,0.0,1.0
2003-07-31,21.45,22.0,21.3,21.96,15100,3.39557202416708,3.4826379735047,3.37182676525682,3.47630590446196,95387.4627587822,0.0,1.0
2003-08-01,21.3,21.69,21.0,21.69,12700,3.37182676525682,3.4335644384235,3.3243362474363,3.4335644384235,80226.5415255983,0.0,1.0
2003-08-04,21.6,21.65,21.15,21.65,10700,3.41931728307734,3.42723236938076,3.34808150634656,3.42723236938076,67592.440497945,0.0,1.0
2003-08-05,21.74,21.74,21.37,21.5,7000,3.44147952472692,3.44147952472692,3.38290788608161,3.4034871104705,44219.3535967864,0.0,1.0
2003-08-06,21.3,21.7,21.0,21.62,10400,3.37182676525682,3.43514745568418,3.3243362474363,3.42248331759871,65697.325343797,0.0,1.0
2003-08-07,21.0,21.5,20.66,21.5,16100,3.3243362474363,3.4034871104705,3.27051366057305,3.4034871104705,101704.513272609,0.0,1.0
2003-08-08,21.25,21.46,20.9,20.9,7200,3.3639116789534,3.39715504142777,3.30850607482946,3.30850607482946,45482.7636995518,0.0,1.0
2003-08-11,21.24,21.49,21.1,21.25,4300,3.36232866169272,3.40190409320982,3.34016642004314,3.3639116789534,27163.3172094545,0.0,1.0
2003-08-12,21.35,21.45,21.06,21.2,10500,3.37974185156024,3.39557202416708,3.33383435100041,3.35599659264998,66329.0303951797,0.0,1.0
2003-08-13,21.6,21.99,21.25,21.45,10200,3.41931728307734,3.48105495624401,3.3639116789534,3.39557202416708,64433.9152410317,0.0,1.0
2003-08-14,21.07,21.5,21.07,21.5,14000,3.33541736826109,3.4034871104705,3.33541736826109,3.4034871104705,88438.7071935729,0.0,1.0
2003-08-15,21.2,21.4,21.05,21.07,6500,3.35599659264998,3.38765693786366,3.33225133373972,3.33541736826109,41060.8283398731,0.0,1.0
2003-08-18,21.35,21.75,20.95,21.3,16200,3.37974185156024,3.4430625419876,3.31642116113288,3.37182676525682,102336.218323992,0.0,1.0
2003-08-19,21.0,21.5,21.0,21.5,9900,3.3243362474363,3.4034871104705,3.3243362474363,3.4034871104705,62538.8000868837,0.0,1.0
2003-08-20,20.7,21.01,20.33,21.0,31600,3.27684572961578,3.32591926469699,3.21827409097048,3.3243362474363,199618.796236922,0.0,1.0
2003-08-21,20.73,20.95,20.44,20.45,15500,3.28159478139784,3.31642116113288,3.235687280838,3.23727029809869,97914.2829643127,0.0,1.0
2003-08-22,20.6,20.95,20.4,20.71,28800,3.26101555700895,3.31642116113288,3.22935521179527,3.27842874687647,181931.054798207,0.0,1.0
2003-08-25,20.15,20.58,19.9,20.4,23400,3.18977978027817,3.25784952248758,3.15020434876107,3.22935521179527,147818.982023543,0.0,1.0
2003-08-26,20.18,20.18,19.85,20.0,11500,3.19452883206022,3.19452883206022,3.14228926245765,3.16603452136791,72646.0809090063,0.0,1.0
2003-08-27,20.0,20.3,19.9,20.17,14700,3.16603452136791,3.21352503918843,3.15020434876107,3.19294581479954,92860.6425532514,0.0,1.0
2003-08-28,20.4,20.4,20.05,20.15,7600,3.22935521179527,3.22935521179527,3.17394960767133,3.18977978027817,48009.5839050823,0.0,1.0
2003-08-29,20.6,20.85,20.5,20.6,3100,3.26101555700895,3.30059098852604,3.24518538440211,3.26101555700895,19582.8565928625,0.0,1.0
2003-09-02,20.8,21.0,20.6,20.8,8700,3.29267590222262,3.3243362474363,3.26101555700895,3.29267590222262,54958.3394702918,0.0,1.0
2003-09-03,20.66,21.0,20.65,20.99,9300,3.27051366057305,3.3243362474363,3.26893064331237,3.32275323017562,58748.5697785877,0.0,1.0
2003-09-04,21.15,21.4,20.7,20.79,8800,3.34808150634656,3.38765693786366,3.27684572961578,3.29109288496194,55590.0445216744,0.0,1.0
2003-09-05,20.86,21.0,20.7,21.0,13200,3.30217400578673,3.3243362474363,3.27684572961578,3.3243362474363,83385.0667825115,0.0,1.0
2003-09-08,21.04,21.05,20.55,21.05,15800,3.33066831647904,3.33225133373972,3.25310047070553,3.33225133373972,99809.3981184608,0.0,1.0
2003-09-09,20.5,21.03,20.4,21.03,13500,3.24518538440211,3.32908529921836,3.22935521179527,3.32908529921836,85280.1819366594,0.0,1.0
2003-09-10,20.31,20.8,20.27,20.4,10900,3.21510805644911,3.29267590222262,3.20877598740638,3.22935521179527,68855.8506007103,0.0,1.0
2003-09-11,20.32,20.85,20.3,20.35,31600,3.21669107370979,3.30059098852604,3.21352503918843,3.22144012549185,199618.796236922,0.0,1.0
2003-09-12,20.68,20.69,20.2,20.3,8000,3.27367969509442,3.2752627123551,3.19769486658159,3.21352503918843,50536.404110613,0.0,1.0
2003-09-15,20.85,20.99,20.21,20.5,14500,3.30059098852604,3.32275323017562,3.19927788384227,3.24518538440211,91597.2324504863,0.0,1.0
2003-09-16,20.77,21.0,20.5,20.99,15900,3.28792685044057,3.3243362474363,3.24518538440211,3.32275323017562,100441.103169844,0.0,1.0
2003-09-17,21.62,21.95,20.76,20.76,60900,3.42248331759871,3.47472288720128,3.28634383317989,3.28634383317989,384708.376292042,0.0,1.0
2003-09-18,21.35,21.6,21.15,21.4,10000,3.37974185156024,3.41931728307734,3.34808150634656,3.38765693786366,63170.5051382664,0.0,1.0
2003-09-19,21.8,22.0,21.1,21.5,12800,3.45097762829102,3.4826379735047,3.34016642004314,3.4034871104705,80858.2465769809,0.0,1.0
2003-09-22,21.79,21.81,21.3,21.81,10600,3.44939461103034,3.4525606455517,3.37182676525682,3.4525606455517,66960.7354465622,0.0,1.0
2003-09-23,21.94,22.0,21.65,21.65,10700,3.4731398699406,3.4826379735047,3.42723236938076,3.42723236938076,67592.4404979449,0.0,1.0
2003-09-24,21.66,21.95,21.56,21.8,9500,3.42881538664144,3.47472288720128,3.41298521403461,3.45097762829102,60011.9798813531,0.0,1.0
2003-09-25,21.7,21.94,21.51,21.68,12600,3.43514745568418,3.4731398699406,3.40507012773119,3.43198142116281,79594.8364742156,0.0,1.0
2003-09-26,21.4,21.94,21.15,21.7,19200,3.38765693786366,3.4731398699406,3.34808150634656,3.43514745568418,121287.369865471,0.0,1.0
2003-09-29,21.4,21.65,21.11,21.3,9700,3.38765693786366,3.42723236938076,3.34174943730383,3.37182676525682,61275.3899841184,0.0,1.0
2003-09-30,21.65,21.9,21.25,21.3,15200,3.42723236938076,3.46680780089786,3.3639116789534,3.37182676525682,96019.1678101648,0.0,1.0
2003-10-01,21.95,21.95,21.26,21.75,12000,3.47472288720128,3.47472288720128,3.36549469621409,3.4430625419876,75804.6061659196,0.0,1.0
2003-10-02,21.59,21.95,21.25,21.94,11400,3.41773426581666,3.47472288720128,3.3639116789534,3.4731398699406,72014.3758576235,0.0,1.0
2003-10-03,21.6,21.93,21.51,21.6,11400,3.41931728307734,3.47155685267991,3.40507012773119,3.41931728307734,72014.3758576236,0.0,1.0
2003-10-06,21.9,21.94,21.7,21.94,8300,3.46680780089786,3.4731398699406,3.43514745568418,3.4731398699406,52431.519264761,0.0,1.0
2003-10-07,21.85,22.08,21.7,21.88,22800,3.45889271459444,3.49530211159017,3.43514745568418,3.46364176637649,144028.751715247,0.0,1.0
2003-10-08,21.9,21.99,21.81,21.9,7200,3.46680780089786,3.48105495624401,3.4525606455517,3.46680780089786,45482.7636995517,0.0,1.0
2003-10-09,22.3,22.49,22.0,22.0,23100,3.53012849132522,3.56020581927821,3.4826379735047,3.4826379735047,145923.866869395,0.0,1.0
2003-10-10,22.5,22.6,22.31,22.48,14900,3.5617888365389,3.57761900914574,3.5317115085859,3.55862280201753,94124.0526560167,0.0,1.0
2003-10-13,22.25,22.4,21.91,22.4,11900,3.5222134050218,3.54595866393206,3.46839081815854,3.54595866393206,75172.9011145369,0.0,1.0
2003-10-14,22.25,22.26,22.0,22.26,31400,3.5222134050218,3.52379642228248,3.4826379735047,3.52379642228248,198355.386134156,0.0,1.0
2003-10-15,22.02,22.2,21.85,21.98,11200,3.56004751755214,3.58914872341769,3.53256304534579,3.55358058291536,69275.4798311166,0.469,1.0
2003-10-16,22.02,22.25,22.01,22.01,11100,3.56004751755214,3.59723239171368,3.55843078389295,3.55843078389295,68656.9487611959,0.0,1.0
2003-10-17,22.2,22.23,22.0,22.0,7000,3.58914872341769,3.59399892439529,3.55681405023375,3.55681405023375,43297.1748944479,0.0,1.0
2003-10-20,22.1,22.45,22.04,22.45,14500,3.57298138682572,3.62956706489762,3.56328098487054,3.62956706489762,89687.0051384991,0.0,1.0
2003-10-21,22.24,22.25,21.96,22.25,14700,3.59561565805448,3.59723239171368,3.55034711559696,3.59723239171368,90924.0672783405,0.0,1.0
2003-10-22,22.0,22.24,22.0,22.02,9500,3.55681405023375,3.59561565805448,3.55681405023375,3.56004751755214,58760.4516424649,0.0,1.0
2003-10-23,22.2,22.24,21.98,22.24,14500,3.58914872341769,3.59561565805448,3.55358058291536,3.59561565805448,89687.0051384991,0.0,1.0
2003-10-24,22.05,22.23,21.99,22.0,6200,3.56489771852974,3.59399892439529,3.55519731657455,3.55681405023375,38348.9263350823,0.0,1.0
2003-10-27,22.03,22.24,21.98,22.05,17800,3.56166425121134,3.59561565805448,3.55358058291536,3.56489771852974,110098.530445882,0.0,1.0
2003-10-28,21.95,22.24,21.88,21.98,21500,3.54873038193776,3.59561565805448,3.53741324632338,3.55358058291536,132984.180032947,0.0,1.0
2003-10-29,21.85,22.23,21.85,22.08,12200,3.53256304534579,3.59399892439529,3.53256304534579,3.56974791950733,75460.7905303234,0.0,1.0
2003-10-30,21.96,22.14,21.85,21.95,18700,3.55034711559696,3.57944832146251,3.53256304534579,3.54873038193776,115665.310075168,0.0,1.0
2003-10-31,21.95,22.05,21.88,21.96,10000,3.54873038193776,3.56489771852974,3.53741324632338,3.55034711559696,61853.1069920684,0.0,1.0
2003-11-03,21.9,22.0,21.56,21.8,19700,3.54064671364178,3.55681405023375,3.48567776922908,3.52447937704981,121850.620774375,0.0,1.0
2003-11-04,21.99,22.13,21.8,22.13,10300,3.55519731657455,3.57783158780331,3.52447937704981,3.57783158780331,63708.7002018304,0.0,1.0
2003-11-05,21.92,22.0,21.8,22.0,7200,3.54388018096017,3.55681405023375,3.52447937704981,3.55681405023375,44534.2370342892,0.0,1.0
2003-11-06,22.01,22.28,21.82,21.98,13100,3.55843078389295,3.60208259269127,3.5277128443682,3.55358058291536,81027.5701596094,0.0,1.0
2003-11-07,22.28,22.28,21.76,21.91,15500,3.60208259269127,3.60208259269127,3.51801244241302,3.54226344730098,95872.3158377059,0.0,1.0
2003-11-10,22.02,22.39,22.0,22.2,13400,3.56004751755214,3.61986666294244,3.55681405023375,3.58914872341769,82883.1633693716,0.0,1.0
2003-11-11,22.4,22.4,22.01,22.12,12900,3.62148339660164,3.62148339660164,3.55843078389295,3.57621485414412,79790.5080197681,0.0,1.0
2003-11-12,22.4,22.5,22.35,22.35,10100,3.62148339660164,3.63765073319361,3.61339972830565,3.61339972830565,62471.6380619889,0.0,1.0
2003-11-13,22.24,22.4,22.0,22.4,16100,3.59561565805448,3.62148339660164,3.55681405023375,3.62148339660164,99583.50225723,0.0,1.0
2003-11-14,22.2,22.39,22.08,22.29,8100,3.58914872341769,3.61986666294244,3.56974791950733,3.60369932635047,50101.0166635754,0.0,1.0
2003-11-17,21.94,22.29,21.9,22.2,14200,3.54711364827857,3.60369932635047,3.54064671364178,3.58914872341769,87831.4119287369,0.0,1.0
2003-11-18,21.99,22.1,21.9,21.99,14000,3.55519731657455,3.57298138682572,3.54064671364178,3.55519731657455,86594.3497888957,0.0,1.0
2003-11-19,22.3,22.4,21.9,22.1,13200,3.60531606000966,3.62148339660164,3.54064671364178,3.57298138682572,81646.1012295303,0.0,1.0
2003-11-20,22.3,22.48,22.02,22.2,18600,3.60531606000966,3.63441726587521,3.56004751755214,3.58914872341769,115046.779005247,0.0,1.0
2003-11-21,22.29,22.48,22.0,22.2,20400,3.60369932635047,3.63441726587521,3.55681405023375,3.58914872341769,126180.338263819,0.0,1.0
2003-11-24,22.01,22.3,22.01,22.09,19900,3.55843078389295,3.60531606000966,3.55843078389295,3.57136465316652,123087.682914216,0.0,1.0
2003-11-25,22.16,22.5,22.08,22.18,25100,3.58268178878091,3.63765073319361,3.56974791950733,3.5859152560993,155251.298550091,0.0,1.0
2003-11-26,22.5,22.5,22.05,22.2,14400,3.63765073319361,3.63765073319361,3.56489771852974,3.58914872341769,89068.4740685783,0.0,1.0
2003-11-28,22.8,22.95,22.35,22.49,5100,3.68615274296952,3.71040374785748,3.61339972830565,3.63603399953441,31545.0845659549,0.0,1.0
2003-12-01,23.0,23.12,22.7,22.7,20700,3.71848741615347,3.73788822006383,3.66998540637755,3.66998540637755,128035.931473581,0.0,1.0
2003-12-02,22.87,23.1,22.85,23.1,15000,3.6974698785839,3.73465475274544,3.69423641126551,3.73465475274544,92779.6604881026,0.0,1.0
2003-12-03,22.55,23.0,22.55,22.99,22700,3.64573440148959,3.71848741615347,3.64573440148959,3.71687068249427,140406.552871995,0.0,1.0
2003-12-04,22.6,22.65,22.42,22.65,10800,3.65381806978558,3.66190173808157,3.62471686392003,3.66190173808157,66801.3555514338,0.0,1.0
2003-12-05,22.7,23.05,22.5,22.5,9500,3.66998540637755,3.72657108444945,3.63765073319361,3.63765073319361,58760.4516424649,0.0,1.0
2003-12-08,22.75,23.0,22.61,22.7,18100,3.67806907467354,3.71848741615347,3.65543480344478,3.66998540637755,111954.123655644,0.0,1.0
2003-12-09,22.99,23.0,22.71,22.75,12800,3.71687068249427,3.71848741615347,3.67160214003675,3.67806907467354,79171.9769498474,0.0,1.0
2003-12-10,23.15,23.3,22.75,23.0,41200,3.74273842104142,3.76698942592938,3.67806907467354,3.71848741615347,254834.800807322,0.0,1.0
2003-12-11,23.29,23.3,23.12,23.25,21400,3.76537269227018,3.76698942592938,3.73788822006383,3.7589057576334,132365.648963026,0.0,1.0
2003-12-12,23.4,23.49,23.21,23.29,16500,3.78315676252135,3.79770736545413,3.75243882299661,3.76537269227018,102057.626536913,0.0,1.0
2003-12-15,23.69,23.98,23.45,23.5,35600,3.83004203863807,3.87692731475479,3.79124043081734,3.79932409911332,220197.060891763,0.0,1.0
2003-12-16,23.51,23.8,23.43,23.7,24000,3.80094083277252,3.84782610888924,3.78800696349894,3.83165877229727,148447.456780964,0.0,1.0
2003-12-17,23.45,23.65,23.33,23.55,15400,3.79124043081734,3.82357510400128,3.77183962690697,3.80740776740931,95253.7847677852,0.0,1.0
2003-12-18,23.74,23.74,23.4,23.54,16100,3.83812570693406,3.83812570693406,3.78315676252135,3.80579103375011,99583.5022572299,0.0,1.0
2003-12-19,23.69,23.74,23.42,23.7,29900,3.83004203863807,3.83812570693406,3.78639022983975,3.83165877229727,184940.789906284,0.0,1.0
2003-12-22,23.6,23.7,23.5,23.64,11500,3.8154914357053,3.83165877229727,3.79932409911332,3.82195837034208,71131.0730408785,0.0,1.0
2003-12-23,23.9,23.94,23.45,23.65,25700,3.86399344548121,3.870460380118,3.79124043081734,3.82357510400128,158962.484969616,0.0,1.0
2003-12-24,23.95,23.95,23.85,23.85,5700,3.8720771137772,3.8720771137772,3.85590977718523,3.85590977718523,35256.2709854789,0.0,1.0
2003-12-26,23.9,24.0,23.8,23.9,6800,3.86399344548121,3.88016078207318,3.84782610888924,3.86399344548121,42060.1127546065,0.0,1.0
2003-12-29,23.5,24.05,23.38,23.9,49600,3.79932409911332,3.88824445036917,3.77992329520296,3.86399344548121,306791.410680659,0.0,1.0
2003-12-30,23.65,23.69,23.5,23.51,9000,3.82357510400128,3.83004203863807,3.79932409911332,3.80094083277252,55667.7962928615,0.0,1.0
2003-12-31,23.56,23.78,23.3,23.78,13600,3.80902450106851,3.84459264157084,3.76698942592938,3.84459264157084,84120.2255092128,0.0,1.0
2004-01-02,23.15,23.55,23.1,23.55,32400,3.74273842104142,3.80740776740931,3.73465475274544,3.80740776740931,200404.066654302,0.0,1.0
2004-01-05,23.6,23.7,23.35,23.35,22100,3.8154914357053,3.83165877229727,3.77507309422537,3.77507309422537,136695.366452471,0.0,1.0
2004-01-06,23.6,23.73,23.22,23.5,12100,3.8154914357053,3.83650897327486,3.7540555566558,3.79932409911332,74842.2594604026,0.0,1.0
2004-01-07,23.9,23.9,23.51,23.7,19300,3.86399344548121,3.86399344548121,3.80094083277252,3.83165877229727,119376.496494692,0.0,1.0
2004-01-08,23.96,23.98,23.65,23.9,26400,3.87369384743639,3.87692731475479,3.82357510400128,3.86399344548121,163292.20245906,0.0,1.0
2004-01-09,24.08,24.2,23.88,23.9,16300,3.89309465134676,3.91249545525713,3.86075997816282,3.86399344548121,100820.564397071,0.0,1.0
2004-01-12,23.9,24.15,23.86,23.91,23600,3.86399344548121,3.90441178696114,3.85752651084442,3.86561017914041,145973.332501281,0.0,1.0
2004-01-13,23.8,23.99,23.7,23.95,43500,3.84782610888924,3.87854404841398,3.83165877229727,3.8720771137772,269061.015415497,0.0,1.0
2004-01-14,23.46,23.7,23.3,23.7,23800,3.86868197309288,3.90825928228053,3.84229710030111,3.90825928228053,144325.122582671,0.469,1.0
2004-01-15,22.99,23.5,22.76,23.5,46000,3.79117640926707,3.87527819129082,3.7532481546289,3.87527819129082,278947.715916087,0.0,1.0
2004-01-16,23.13,23.15,22.95,23.14,16400,3.81426317295986,3.81756128205883,3.78458019106912,3.81591222750935,99450.9248048658,0.0,1.0
2004-01-20,22.65,23.14,22.4,23.14,40800,3.73510855458456,3.81591222750935,3.69388219084742,3.81591222750935,247414.495856008,0.0,1.0
2004-01-21,22.4,22.65,22.21,22.65,42100,3.69388219084742,3.73510855458456,3.6625501544072,3.73510855458456,255297.800871028,0.0,1.0
2004-01-22,22.88,22.98,22.31,22.4,25000,3.77303680922273,3.78952735471758,3.67904069990205,3.69388219084742,151602.019519612,0.0,1.0
2004-01-23,23.69,23.74,22.89,22.98,28800,3.90661022773105,3.91485550047847,3.77468586377221,3.78952735471758,174645.526486593,0.0,1.0
2004-01-26,23.69,23.79,23.51,23.6,16700,3.90661022773105,3.9231007732259,3.87692724584031,3.89176873678568,101270.149039101,0.0,1.0
2004-01-27,23.85,23.9,23.51,23.79,20800,3.93299510052281,3.94124037327024,3.87692724584031,3.9231007732259,126132.880240318,0.0,1.0
2004-01-28,23.66,23.9,23.65,23.9,14400,3.90166306408259,3.94124037327024,3.90001400953311,3.94124037327024,87322.7632432968,0.0,1.0
2004-01-29,23.3,23.66,23.23,23.66,15400,3.84229710030111,3.90166306408259,3.83075371845472,3.90166306408259,93386.8440240814,0.0,1.0
2004-01-30,23.0,23.4,23.0,23.25,25400,3.79282546381655,3.85878764579597,3.79282546381655,3.83405182755369,154027.651831926,0.0,1.0
2004-02-02,23.0,23.0,22.76,23.0,12700,3.79282546381655,3.79282546381655,3.7532481546289,3.79282546381655,77013.8259159631,0.0,1.0
2004-02-03,23.62,23.62,23.2,23.25,13500,3.89506684588465,3.89506684588465,3.82580655480626,3.83405182755369,81865.0905405907,0.0,1.0
2004-02-04,23.1,23.65,23.1,23.62,15300,3.80931600931141,3.90001400953311,3.80931600931141,3.89506684588465,92780.4359460027,0.0,1.0
2004-02-05,23.39,23.6,23.15,23.15,13500,3.85713859124648,3.89176873678568,3.81756128205883,3.81756128205883,81865.0905405908,0.0,1.0
2004-02-06,23.5,23.78,23.5,23.75,19300,3.87527819129082,3.92145171867642,3.87527819129082,3.91650455502796,117036.759069141,0.0,1.0
2004-02-09,23.5,23.8,23.5,23.7,27400,3.87527819129082,3.92474982777539,3.87527819129082,3.90825928228053,166155.813393495,0.0,1.0
2004-02-10,23.7,23.88,23.55,23.55,8900,3.90825928228053,3.93794226417127,3.88352346403825,3.88352346403825,53970.3189489821,0.0,1.0
2004-02-11,23.66,23.78,23.66,23.75,7900,3.90166306408259,3.92145171867642,3.90166306408259,3.91650455502796,47906.2381681976,0.0,1.0
2004-02-12,23.79,23.85,23.56,23.8,11700,3.9231007732259,3.93299510052281,3.88517251858774,3.92474982777539,70949.7451351787,0.0,1.0
2004-02-13,23.82,23.82,23.55,23.55,8300,3.92804793687436,3.92804793687436,3.88352346403825,3.88352346403825,50331.8704805113,0.0,1.0
2004-02-17,23.6,23.78,23.6,23.73,9300,3.89176873678568,3.92145171867642,3.89176873678568,3.91320644592899,56395.9512612958,0.0,1.0
2004-02-18,23.6,23.85,23.6,23.61,10400,3.89176873678568,3.93299510052281,3.89176873678568,3.89341779133516,63066.4401201588,0.0,1.0
2004-02-19,23.6,23.79,23.6,23.75,10300,3.89176873678568,3.9231007732259,3.89176873678568,3.91650455502796,62460.0320420803,0.0,1.0
2004-02-20,23.78,23.78,23.65,23.78,7100,3.92145171867642,3.92145171867642,3.90001400953311,3.92145171867642,43054.9735435699,0.0,1.0
2004-02-23,23.78,23.85,23.68,23.75,7000,3.92145171867642,3.93299510052281,3.90496117318156,3.91650455502796,42448.5654654915,0.0,1.0
2004-02-24,23.65,23.85,23.65,23.75,9700,3.90001400953311,3.93299510052281,3.90001400953311,3.91650455502796,58821.5835736096,0.0,1.0
2004-02-25,23.81,23.87,23.65,23.78,14400,3.92639888232487,3.93629320962179,3.90001400953311,3.92145171867642,87322.7632432969,0.0,1.0
2004-02-26,23.73,23.87,23.59,23.81,13000,3.91320644592899,3.93629320962179,3.89011968223619,3.92639888232487,78833.0501501985,0.0,1.0
2004-02-27,23.8,23.9,23.67,23.85,14300,3.92474982777539,3.94124037327024,3.90331211863208,3.93299510052281,86716.3551652183,0.0,1.0
2004-03-01,23.94,23.98,23.89,23.89,12600,3.94783659146818,3.95443280966613,3.93959131872076,3.93959131872076,76407.4178378848,0.0,1.0
2004-03-02,23.93,23.98,23.85,23.95,18400,3.9461875369187,3.95443280966613,3.93299510052281,3.94948564601767,111579.086366435,0.0,1.0
2004-03-03,23.94,24.0,23.94,23.98,12000,3.94783659146818,3.9577309187651,3.94783659146818,3.95443280966613,72768.9693694141,0.0,1.0
2004-03-04,23.95,24.0,23.84,24.0,8400,3.94948564601767,3.9577309187651,3.93134604597333,3.9577309187651,50938.2785585898,0.0,1.0
2004-03-05,24.06,24.06,23.95,23.99,15200,3.96762524606201,3.96762524606201,3.94948564601767,3.95608186421561,92174.0278679244,0.0,1.0
2004-03-08,24.04,24.15,24.01,24.1,10500,3.96432713696304,3.98246673700738,3.95937997331458,3.97422146425995,63672.8481982372,0.0,1.0
2004-03-09,24.08,24.11,24.02,24.04,8000,3.97092335516098,3.97587051880944,3.96102902786407,3.96432713696304,48512.646246276,0.0,1.0
2004-03-10,24.01,24.15,24.01,24.12,19900,3.95937997331458,3.98246673700738,3.95937997331458,3.97751957335892,120675.207537612,0.0,1.0
2004-03-11,23.86,24.15,23.8,24.12,20300,3.9346441550723,3.98246673700738,3.92474982777539,3.97751957335892,123100.839849925,0.0,1.0
2004-03-12,23.9,24.0,23.8,24.0,16100,3.94124037327024,3.9577309187651,3.92474982777539,3.9577309187651,97631.7005706305,0.0,1.0
2004-03-15,24.23,24.24,23.9,24.0,18700,3.99565917340326,3.99730822795275,3.94124037327024,3.9577309187651,113398.31060067,0.0,1.0
2004-03-16,24.17,24.22,23.92,24.22,22300,3.98576484610635,3.99401011885378,3.94453848236921,3.99401011885378,135229.001411494,0.0,1.0
2004-03-17,23.9,24.25,23.8,24.1,29900,3.94124037327024,3.99895728250223,3.92474982777539,3.97422146425995,181316.015345457,0.0,1.0
2004-03-18,24.0,24.21,23.75,23.9,19900,3.9577309187651,3.99236106430429,3.91650455502796,3.94124037327024,120675.207537611,0.0,1.0
2004-03-19,24.18,24.2,23.87,23.9,5100,3.98741390065583,3.99071200975481,3.93629320962179,3.94124037327024,30926.811982001,0.0,1.0
2004-03-22,24.15,24.23,24.03,24.15,8600,3.98246673700738,3.99565917340326,3.96267808241355,3.98246673700738,52151.0947147467,0.0,1.0
2004-03-23,24.32,24.4,24.05,24.15,21800,4.01050066434863,4.02369310074451,3.96597619151252,3.98246673700738,132196.961021102,0.0,1.0
2004-03-24,24.19,24.32,24.15,24.3,19400,3.98906295520532,4.01050066434863,3.98246673700738,4.00720255524966,117643.167147219,0.0,1.0
2004-03-25,24.34,24.49,24.1,24.25,22100,4.0137987734476,4.03853459168988,3.97422146425995,3.99895728250223,134016.185255338,0.0,1.0
2004-03-26,24.2,24.5,24.1,24.4,10500,3.99071200975481,4.04018364623937,3.97422146425995,4.02369310074451,63672.8481982372,0.0,1.0
2004-03-29,24.5,24.5,24.35,24.35,16600,4.04018364623937,4.04018364623937,4.01544782799709,4.01544782799709,100663.740961023,0.0,1.0
2004-03-30,24.45,24.65,24.45,24.6,14200,4.03193837349194,4.06491946448165,4.03193837349194,4.05667419173422,86109.9470871399,0.0,1.0
2004-03-31,24.25,24.59,24.25,24.5,13900,3.99895728250223,4.05502513718474,3.99895728250223,4.04018364623937,84290.7228529046,0.0,1.0
2004-04-01,24.3,24.47,24.05,24.29,21500,4.00720255524966,4.03523648259091,3.96597619151252,4.00555350070017,130377.736786867,0.0,1.0
2004-04-02,24.5,24.65,24.4,24.4,16500,4.04018364623937,4.06491946448165,4.02369310074451,4.02369310074451,100057.332882944,0.0,1.0
2004-04-05,24.15,24.52,24.1,24.52,13300,3.98246673700738,4.04348175533834,3.97422146425995,4.04348175533834,80652.2743844338,0.0,1.0
2004-04-06,24.01,24.48,24.01,24.35,26700,3.95937997331458,4.0368855371404,3.95937997331458,4.01544782799709,161910.956846946,0.0,1.0
2004-04-07,24.0,24.1,23.85,24.02,14300,3.9577309187651,3.97422146425995,3.93299510052281,3.96102902786407,86716.3551652183,0.0,1.0
2004-04-08,24.1,24.27,24.1,24.15,6000,3.97422146425995,4.0022553916012,3.97422146425995,3.98246673700738,36384.484684707,0.0,1.0
2004-04-12,24.0,24.13,23.84,24.1,13200,3.9577309187651,3.97916862790841,3.93134604597333,3.97422146425995,80045.8663063553,0.0,1.0
2004-04-13,23.96,24.1,23.78,24.0,9300,3.95113470056716,3.97422146425995,3.92145171867642,3.9577309187651,56395.9512612958,0.0,1.0
2004-04-14,23.73,23.8,23.5,23.5,14400,3.99054710429986,4.00231862968127,3.95186923518949,3.95186923518949,85630.3637242626,0.469,1.0
2004-04-15,22.95,23.75,22.95,23.75,25500,3.85937867862123,3.99391039726598,3.85937867862123,3.99391039726598,151637.102428382,0.0,1.0
2004-04-16,22.75,23.15,22.75,22.93,8200,3.82574574896004,3.89301160828241,3.82574574896004,3.85601538565511,48761.7348985385,0.0,1.0
2004-04-19,23.14,23.2,22.53,22.8,24300,3.89132996179936,3.90141984069771,3.78874952633273,3.83415398137534,144501.238784693,0.0,1.0
2004-04-20,23.25,23.4,23.0,23.3,17900,3.90982807311301,3.9350527703589,3.86778691103652,3.9182363055283,106443.299351688,0.0,1.0
2004-04-21,23.18,23.5,23.15,23.3,11100,3.89805654773159,3.95186923518949,3.89301160828241,3.9182363055283,66006.7387041192,0.0,1.0
2004-04-22,23.5,23.5,23.02,23.25,21000,3.95186923518949,3.95186923518949,3.87115020400264,3.90982807311301,124877.61376455,0.0,1.0
2004-04-23,23.75,23.87,23.4,23.4,9000,3.99391039726598,4.01409015506269,3.9350527703589,3.9350527703589,53518.9773276641,0.0,1.0
2004-04-26,23.56,24.0,23.55,23.87,16000,3.96195911408785,4.03595155934246,3.96027746760479,4.01409015506269,95144.848582514,0.0,1.0
2004-04-27,23.6,23.79,23.45,23.6,8800,3.96868570002009,4.00063698319821,3.94346100277419,3.96868570002009,52329.6667203827,0.0,1.0
2004-04-28,23.99,24.0,23.51,23.65,9700,4.0342699128594,4.03595155934246,3.95355088167255,3.97709393243538,57681.5644531492,0.0,1.0
2004-04-29,23.94,24.02,23.55,23.9,13000,4.0258616804441,4.03931485230858,3.96027746760479,4.01913509451187,77305.1894732928,0.0,1.0
2004-04-30,23.7,24.3,23.7,24.1,14600,3.98550216485068,4.08640095383424,3.98550216485068,4.05276802417305,86819.6743315441,0.0,1.0
2004-05-03,23.54,23.7,23.5,23.6,11100,3.95859582112173,3.98550216485068,3.95186923518949,3.96868570002009,66006.7387041191,0.0,1.0
2004-05-04,23.6,23.71,23.4,23.5,27000,3.96868570002009,3.98718381133374,3.9350527703589,3.95186923518949,160556.931982992,0.0,1.0
2004-05-05,23.15,23.99,23.02,23.69,19100,3.89301160828241,4.0342699128594,3.87115020400264,3.98382051836762,113579.162995376,0.0,1.0
2004-05-06,23.5,23.69,23.25,23.25,14800,3.95186923518949,3.98382051836762,3.90982807311301,3.90982807311301,88008.9849388256,0.0,1.0
2004-05-07,23.39,23.75,23.25,23.5,15500,3.93337112387584,3.99391039726598,3.90982807311301,3.95186923518949,92171.5720643105,0.0,1.0
2004-05-10,22.87,23.3,22.35,23.3,26700,3.84592550675675,3.9182363055283,3.75847988963767,3.9182363055283,158772.96607207,0.0,1.0
2004-05-11,22.41,23.2,22.41,22.8,19300,3.76856976853602,3.90141984069771,3.76856976853602,3.83415398137534,114768.473602658,0.0,1.0
2004-05-12,22.4,22.6,22.25,22.42,11900,3.76688812205296,3.80052105171415,3.74166342480707,3.77025141501908,70763.9811332449,0.0,1.0
2004-05-13,22.7,22.97,22.51,22.61,15700,3.81733751654474,3.86274197158735,3.78538623336662,3.80220269819721,93360.882671592,0.0,1.0
2004-05-14,22.84,22.85,22.55,22.65,8100,3.84088056730757,3.84256221379063,3.79211281929885,3.80892928412945,48167.0795948978,0.0,1.0
2004-05-17,22.79,22.95,22.75,22.88,4500,3.83247233489228,3.85937867862123,3.82574574896004,3.84760715323981,26759.4886638321,0.0,1.0
2004-05-18,22.95,22.99,22.91,22.95,5100,3.85937867862123,3.86610526455346,3.85265209268899,3.85937867862123,30327.4204856763,0.0,1.0
2004-05-19,23.1,23.1,22.85,22.85,9200,3.88460337586712,3.88460337586712,3.84256221379063,3.84256221379063,54708.2879349456,0.0,1.0
2004-05-20,23.37,23.37,23.0,23.2,12300,3.93000783090972,3.93000783090972,3.86778691103652,3.90141984069771,73142.6023478077,0.0,1.0
2004-05-21,23.29,23.35,23.1,23.2,6500,3.91655465904525,3.9266445379436,3.88460337586712,3.90141984069771,38652.5947366463,0.0,1.0
2004-05-24,23.22,23.3,23.1,23.3,6300,3.90478313366383,3.9182363055283,3.88460337586712,3.9182363055283,37463.2841293649,0.0,1.0
2004-05-25,23.25,23.3,23.17,23.23,4500,3.90982807311301,3.9182363055283,3.89637490124853,3.90646478014689,26759.4886638321,0.0,1.0
2004-05-26,23.4,23.5,23.15,23.2,7000,3.9350527703589,3.95186923518949,3.89301160828241,3.90141984069771,41625.8712548499,0.0,1.0
2004-05-27,23.32,23.49,23.25,23.45,8000,3.92159959849442,3.95018758870643,3.90982807311301,3.94346100277419,47572.4242912571,0.0,1.0
2004-05-28,23.25,23.4,23.1,23.4,10200,3.90982807311301,3.9350527703589,3.88460337586712,3.9350527703589,60654.8409713527,0.0,1.0
2004-06-01,23.46,23.5,23.25,23.25,5600,3.94514264925725,3.95186923518949,3.90982807311301,3.90982807311301,33300.69700388,0.0,1.0
2004-06-02,23.59,23.64,23.45,23.45,17800,3.96700405353703,3.97541228595232,3.94346100277419,3.94346100277419,105848.644048047,0.0,1.0
2004-06-03,23.49,23.64,23.45,23.49,8400,3.95018758870643,3.97541228595232,3.94346100277419,3.95018758870643,49951.0455058199,0.0,1.0
2004-06-04,23.91,23.91,23.4,23.4,5500,4.02081674099493,4.02081674099493,3.9350527703589,3.9350527703589,32706.0417002392,0.0,1.0
2004-06-07,23.81,23.98,23.7,23.94,16700,4.00400027616433,4.03258826637634,3.98550216485068,4.0258616804441,99307.4357079991,0.0,1.0
2004-06-08,23.59,23.98,23.59,23.97,20600,3.96700405353703,4.03258826637634,3.96700405353703,4.03090661989328,122498.992549987,0.0,1.0
2004-06-09,23.42,23.59,23.39,23.49,5700,3.93841606332502,3.96700405353703,3.93337112387584,3.95018758870643,33895.3523075206,0.0,1.0
2004-06-10,23.58,23.85,23.5,23.65,23300,3.96532240705397,4.01072686209657,3.95186923518949,3.97709393243538,138554.685748286,0.0,1.0
2004-06-14,23.6,23.83,23.45,23.75,18900,3.96868570002009,4.00736356913045,3.94346100277419,3.99391039726598,112389.852388095,0.0,1.0
2004-06-15,23.54,23.6,23.4,23.6,8500,3.95859582112173,3.96868570002009,3.9350527703589,3.96868570002009,50545.7008094606,0.0,1.0
2004-06-16,23.74,23.8,23.45,23.7,9400,3.99222875078292,4.00231862968127,3.94346100277419,3.98550216485068,55897.598542227,0.0,1.0
2004-06-17,23.75,23.9,23.7,23.75,6400,3.99391039726598,4.01913509451187,3.98550216485068,3.99391039726598,38057.9394330056,0.0,1.0
2004-06-18,23.82,23.84,23.65,23.65,11000,4.00568192264739,4.00904521561351,3.97709393243538,3.97709393243538,65412.0834004785,0.0,1.0
2004-06-21,23.5,23.74,23.5,23.74,6900,3.95186923518949,3.99222875078292,3.95186923518949,3.99222875078292,41031.2159512092,0.0,1.0
2004-06-22,23.6,23.75,23.6,23.6,5500,3.96868570002009,3.99391039726598,3.96868570002009,3.96868570002009,32706.0417002392,0.0,1.0
2004-06-23,23.6,23.84,23.6,23.6,10600,3.96868570002009,4.00904521561351,3.96868570002009,3.96868570002009,63033.4621859155,0.0,1.0
2004-06-24,23.55,23.69,23.45,23.67,9400,3.96027746760479,3.98382051836762,3.94346100277419,3.9804572254015,55897.598542227,0.0,1.0
2004-06-25,23.5,23.65,23.4,23.65,6800,3.95186923518949,3.97709393243538,3.9350527703589,3.97709393243538,40436.5606475685,0.0,1.0
2004-06-28,23.52,23.61,23.45,23.51,11100,3.95523252815561,3.97036734650314,3.94346100277419,3.95355088167255,66006.7387041192,0.0,1.0
2004-06-29,23.67,23.69,23.4,23.47,5500,3.9804572254015,3.98382051836762,3.9350527703589,3.94682429574031,32706.0417002392,0.0,1.0
2004-06-30,23.8,23.8,23.56,23.7,8800,4.00231862968127,4.00231862968127,3.96195911408785,3.98550216485068,52329.6667203828,0.0,1.0
2004-07-01,23.79,23.93,23.71,23.9,5700,4.00063698319821,4.02418003396104,3.98718381133374,4.01913509451187,33895.3523075207,0.0,1.0
2004-07-02,23.86,23.9,23.71,23.71,3200,4.01240850857963,4.01913509451187,3.98718381133374,3.98718381133374,19028.9697165028,0.0,1.0
2004-07-06,23.92,23.94,23.8,23.92,5500,4.02249838747799,4.0258616804441,4.00231862968127,4.02249838747799,32706.0417002392,0.0,1.0
2004-07-07,24.01,24.01,23.79,23.9,12100,4.03763320582552,4.03763320582552,4.00063698319821,4.01913509451187,71953.2917405263,0.0,1.0
2004-07-08,23.9,24.02,23.83,23.93,3700,4.01913509451187,4.03931485230858,4.00736356913045,4.02418003396104,22002.2462347064,0.0,1.0
2004-07-09,23.99,23.99,23.81,23.85,4700,4.0342699128594,4.0342699128594,4.00400027616433,4.01072686209657,27948.7992711135,0.0,1.0
2004-07-12,23.99,24.0,23.85,24.0,6200,4.0342699128594,4.03595155934246,4.01072686209657,4.03595155934246,36868.6288257242,0.0,1.0
2004-07-13,24.02,24.2,23.95,23.99,9700,4.03931485230858,4.06958448900365,4.02754332692716,4.0342699128594,57681.5644531491,0.0,1.0
2004-07-14,23.75,23.84,23.51,23.65,6400,4.07277961732146,4.08821330850289,4.03162310750432,4.05563107156432,37320.9489051523,0.469,1.0
2004-07-15,23.9,24.01,23.84,23.85,10200,4.09850243595717,4.11736583629003,4.08821330850289,4.0899281630786,59480.2623175866,0.0,1.0
2004-07-16,23.8,23.94,23.8,23.9,5100,4.08135389020003,4.10536185426003,4.08135389020003,4.09850243595717,29740.1311587933,0.0,1.0
2004-07-19,23.99,24.24,23.85,23.85,9900,4.1139361271386,4.15680749153146,4.0899281630786,4.0899281630786,57730.8428376575,0.0,1.0
2004-07-20,23.8,24.12,23.8,24.1,5800,4.08135389020003,4.13622923662289,4.08135389020003,4.13279952747146,33822.1099452943,0.0,1.0
2004-07-21,23.81,23.9,23.7,23.71,7400,4.08306874477575,4.09850243595717,4.06420534444289,4.0659201990186,43152.3471715823,0.0,1.0
2004-07-22,23.69,23.79,23.6,23.72,6600,4.06249048986717,4.07963903562432,4.04705679868575,4.06763505359432,38487.2285584384,0.0,1.0
2004-07-23,23.96,24.09,23.69,23.7,8000,4.10879156341146,4.13108467289575,4.06249048986717,4.06420534444289,46651.1861314404,0.0,1.0
2004-07-26,23.82,24.15,23.82,24.0,7100,4.08478359935146,4.14137380035003,4.08478359935146,4.11565098171432,41402.9276916533,0.0,1.0
2004-07-27,23.9,24.0,23.81,23.85,10800,4.09850243595717,4.11565098171432,4.08306874477575,4.0899281630786,62979.1012774446,0.0,1.0
2004-07-28,23.82,24.0,23.73,24.0,5800,4.08478359935146,4.11565098171432,4.06934990817003,4.11565098171432,33822.1099452943,0.0,1.0
2004-07-29,23.9,23.99,23.85,23.85,3400,4.09850243595717,4.1139361271386,4.0899281630786,4.0899281630786,19826.7541058622,0.0,1.0
2004-07-30,23.91,24.05,23.8,23.9,7900,4.10021729053289,4.12422525459289,4.08135389020003,4.09850243595717,46068.0463047974,0.0,1.0
2004-08-02,24.02,24.05,23.79,23.88,5500,4.11908069086575,4.12422525459289,4.07963903562432,4.09507272680575,32072.6904653652,0.0,1.0
2004-08-03,24.03,24.15,24.02,24.1,20700,4.12079554544146,4.14137380035003,4.11908069086575,4.13279952747146,120709.944115102,0.0,1.0
2004-08-04,24.03,24.07,23.83,24.07,9800,4.12079554544146,4.12765496374432,4.08649845392717,4.12765496374432,57147.7030110145,0.0,1.0
2004-08-05,23.85,24.03,23.85,24.03,6700,4.0899281630786,4.12079554544146,4.0899281630786,4.12079554544146,39070.3683850814,0.0,1.0
2004-08-06,23.84,23.99,23.84,23.95,7500,4.08821330850289,4.1139361271386,4.08821330850289,4.10707670883575,43735.4869982253,0.0,1.0
2004-08-09,24.25,24.35,23.94,23.94,39800,4.15852234610718,4.17567089186432,4.10536185426003,4.10536185426003,232089.651003916,0.0,1.0
2004-08-10,24.12,24.3,23.99,24.3,12600,4.13622923662289,4.16709661898575,4.1139361271386,4.16709661898575,73475.6181570186,0.0,1.0
2004-08-11,24.15,24.2,24.06,24.19,13500,4.14137380035003,4.1499480732286,4.1259401091686,4.14823321865289,78723.8765968057,0.0,1.0
2004-08-12,24.09,24.19,24.0,24.12,9200,4.13108467289575,4.14823321865289,4.11565098171432,4.13622923662289,53648.8640511564,0.0,1.0
2004-08-13,23.84,24.11,23.75,24.05,28300,4.08821330850289,4.13451438204717,4.07277961732146,4.12422525459289,165028.57093997,0.0,1.0
2004-08-16,24.01,24.01,23.89,23.89,13400,4.11736583629003,4.11736583629003,4.09678758138146,4.09678758138146,78140.7367701627,0.0,1.0
2004-08-17,24.01,24.18,23.95,24.0,14100,4.11736583629003,4.14651836407718,4.10707670883575,4.11565098171432,82222.7155566637,0.0,1.0
2004-08-18,23.95,24.2,23.95,23.97,19200,4.10707670883575,4.1499480732286,4.10707670883575,4.11050641798717,111962.846715457,0.0,1.0
2004-08-19,24.2,24.25,23.99,24.15,14000,4.1499480732286,4.15852234610718,4.1139361271386,4.14137380035003,81639.5757300207,0.0,1.0
2004-08-20,24.11,24.23,24.1,24.2,5700,4.13451438204717,4.15509263695575,4.13279952747146,4.1499480732286,33238.9701186513,0.0,1.0
2004-08-23,23.85,24.32,23.85,24.16,15500,4.0899281630786,4.17052632813717,4.0899281630786,4.14308865492575,90386.6731296658,0.0,1.0
2004-08-24,23.72,24.05,23.72,23.9,21300,4.06763505359432,4.12422525459289,4.06763505359432,4.09850243595717,124208.78307496,0.0,1.0
2004-08-25,24.15,24.25,23.9,23.95,16700,4.14137380035003,4.15852234610718,4.09850243595717,4.10707670883575,97384.3510493818,0.0,1.0
2004-08-26,24.25,24.25,23.97,24.07,16400,4.15852234610718,4.15852234610718,4.11050641798717,4.12765496374432,95634.9315694527,0.0,1.0
2004-08-27,24.24,24.3,24.0,24.24,8700,4.15680749153146,4.16709661898575,4.11565098171432,4.15680749153146,50733.1649179414,0.0,1.0
2004-08-30,24.04,24.23,24.04,24.15,5600,4.12251040001718,4.15509263695575,4.12251040001718,4.14137380035003,32655.8302920082,0.0,1.0
2004-08-31,24.19,24.22,24.04,24.04,7200,4.14823321865289,4.15337778238003,4.12251040001718,4.12251040001718,41986.0675182963,0.0,1.0
2004-09-01,24.2,24.35,24.09,24.21,11700,4.1499480732286,4.17567089186432,4.13108467289575,4.15166292780432,68227.3597172316,0.0,1.0
2004-09-02,24.5,24.5,24.08,24.2,7700,4.20139371050003,4.20139371050003,4.12936981832003,4.1499480732286,44901.7666515114,0.0,1.0
2004-09-03,24.28,24.6,24.28,24.6,4500,4.16366690983432,4.21854225625718,4.16366690983432,4.21854225625718,26241.2921989352,0.0,1.0
2004-09-07,24.2,24.37,24.2,24.25,6400,4.1499480732286,4.17910060101575,4.1499480732286,4.15852234610718,37320.9489051523,0.0,1.0
2004-09-08,24.11,24.39,24.11,24.3,12600,4.13451438204717,4.18253031016718,4.13451438204717,4.16709661898575,73475.6181570187,0.0,1.0
2004-09-09,24.03,24.3,23.9,24.19,11300,4.12079554544146,4.16709661898575,4.09850243595717,4.14823321865289,65894.8004106596,0.0,1.0
2004-09-10,24.1,24.15,23.95,24.06,11700,4.13279952747146,4.14137380035003,4.10707670883575,4.1259401091686,68227.3597172316,0.0,1.0
2004-09-13,24.1,24.19,24.05,24.15,6100,4.13279952747146,4.14823321865289,4.12422525459289,4.14137380035003,35571.5294252233,0.0,1.0
2004-09-14,24.2,24.22,24.0,24.2,8600,4.1499480732286,4.15337778238003,4.11565098171432,4.1499480732286,50150.0250912985,0.0,1.0
2004-09-15,24.58,24.58,24.05,24.3,8500,4.21511254710575,4.21511254710575,4.12422525459289,4.16709661898575,49566.8852646554,0.0,1.0
2004-09-16,24.51,24.6,24.5,24.58,6100,4.20310856507575,4.21854225625718,4.20139371050003,4.21511254710575,35571.5294252233,0.0,1.0
2004-09-17,24.55,24.55,24.42,24.55,6000,4.2099679833786,4.2099679833786,4.18767487389432,4.2099679833786,34988.3895985803,0.0,1.0
2004-09-20,24.4,24.64,24.4,24.45,12400,4.18424516474289,4.22540167456003,4.18424516474289,4.19281943762146,72309.3385037326,0.0,1.0
2004-09-21,24.78,24.78,24.21,24.35,11900,4.24940963862003,4.24940963862003,4.15166292780432,4.17567089186432,69393.6393705176,0.0,1.0
2004-09-22,24.65,24.9,24.55,24.73,6800,4.22711652913575,4.2699878935286,4.2099679833786,4.24083536574146,39653.5082117243,0.0,1.0
2004-09-23,24.55,24.75,24.55,24.66,14700,4.2099679833786,4.24426507489289,4.2099679833786,4.22883138371146,85721.5545165218,0.0,1.0
2004-09-24,24.66,24.69,24.5,24.5,6600,4.22883138371146,4.2339759474386,4.20139371050003,4.20139371050003,38487.2285584383,0.0,1.0
2004-09-27,24.45,24.61,24.42,24.61,4100,4.19281943762146,4.22025711083289,4.18767487389432,4.22025711083289,23908.7328923632,0.0,1.0
2004-09-28,24.47,24.51,24.3,24.47,9900,4.19624914677289,4.20310856507575,4.16709661898575,4.19624914677289,57730.8428376575,0.0,1.0
2004-09-29,24.32,24.53,24.25,24.52,5700,4.17052632813717,4.20653827422718,4.15852234610718,4.20482341965146,33238.9701186513,0.0,1.0
2004-09-30,24.55,24.55,24.2,24.25,8700,4.2099679833786,4.2099679833786,4.1499480732286,4.15852234610718,50733.1649179415,0.0,1.0
2004-10-01,24.58,24.73,24.5,24.6,9600,4.21511254710575,4.24083536574146,4.20139371050003,4.21854225625718,55981.4233577284,0.0,1.0
2004-10-04,24.76,24.79,24.58,24.73,6800,4.2459799294686,4.25112449319575,4.21511254710575,4.24083536574146,39653.5082117244,0.0,1.0
2004-10-05,24.69,24.79,24.64,24.79,6700,4.2339759474386,4.25112449319575,4.22540167456003,4.25112449319575,39070.3683850814,0.0,1.0
2004-10-06,24.6,24.7,24.59,24.66,16100,4.21854225625718,4.23569080201432,4.21682740168146,4.22883138371146,93885.5120895237,0.0,1.0
2004-10-07,24.6,24.68,24.6,24.65,2600,4.21854225625718,4.23226109286289,4.21854225625718,4.22711652913575,15161.6354927181,0.0,1.0
2004-10-08,24.5,24.59,24.5,24.54,4700,4.20139371050003,4.21682740168146,4.20139371050003,4.20825312880289,27407.5718522212,0.0,1.0
2004-10-11,24.65,24.65,24.53,24.6,8400,4.22711652913575,4.22711652913575,4.20653827422718,4.21854225625718,48983.7454380124,0.0,1.0
2004-10-12,24.81,24.85,24.55,24.65,13300,4.25455420234718,4.26141362065003,4.2099679833786,4.22711652913575,77557.5969435196,0.0,1.0
2004-10-13,24.36,24.5,24.11,24.2,12300,4.25781242604103,4.28228261239759,4.21411566469004,4.2298464987764,70371.3480113538,0.469,1.0
2004-10-14,24.49,24.49,24.31,24.37,9100,4.28053474194355,4.28053474194355,4.24907307377083,4.25956029649507,52063.3550327902,0.0,1.0
2004-10-15,24.4,24.5,24.32,24.5,11100,4.26480390785719,4.28228261239759,4.25082094422487,4.28228261239759,63505.8506443924,0.0,1.0
2004-10-18,24.49,24.49,24.35,24.36,7000,4.28053474194355,4.28053474194355,4.25606455558699,4.25781242604103,40048.7346406078,0.0,1.0
2004-10-19,24.39,24.52,24.27,24.35,17800,4.26305603740315,4.28577835330567,4.24208159195467,4.25606455558699,101838.21094326,0.0,1.0
2004-10-20,24.38,24.39,24.25,24.29,9000,4.26130816694911,4.26305603740315,4.23858585104659,4.24557733286275,51491.2302522101,0.0,1.0
2004-10-21,24.42,24.47,24.26,24.29,10200,4.26829964876527,4.27703900103547,4.24033372150063,4.24557733286275,58356.7276191714,0.0,1.0
2004-10-22,24.36,24.52,24.35,24.37,12300,4.25781242604103,4.28577835330567,4.25606455558699,4.25956029649507,70371.3480113538,0.0,1.0
2004-10-25,24.48,24.51,24.35,24.46,4100,4.27878687148951,4.28403048285163,4.25606455558699,4.27529113058143,23457.1160037846,0.0,1.0
2004-10-26,24.41,24.51,24.33,24.4,10400,4.26655177831123,4.28403048285163,4.25256881467891,4.26480390785719,59500.9771803317,0.0,1.0
2004-10-27,24.46,24.53,24.41,24.5,13000,4.27529113058143,4.28752622375971,4.26655177831123,4.28228261239759,74376.2214754146,0.0,1.0
2004-10-28,24.5,24.6,24.46,24.58,4500,4.28228261239759,4.29976131693799,4.27529113058143,4.29626557602991,25745.615126105,0.0,1.0
2004-10-29,24.57,24.58,24.4,24.55,5800,4.29451770557587,4.29626557602991,4.26480390785719,4.29102196466779,33183.2372736465,0.0,1.0
2004-11-01,24.46,24.55,24.43,24.51,9400,4.27529113058143,4.29102196466779,4.27004751921931,4.28403048285163,53779.7293745305,0.0,1.0
2004-11-02,24.66,24.7,24.47,24.58,15900,4.31024853966223,4.31724002147839,4.27703900103547,4.29626557602991,90967.8401122378,0.0,1.0
2004-11-03,24.66,24.73,24.59,24.65,9200,4.31024853966223,4.32248363284051,4.29801344648395,4.30850066920819,52635.4798133703,0.0,1.0
2004-11-04,24.68,24.72,24.65,24.65,2800,4.31374428057031,4.32073576238647,4.30850066920819,4.30850066920819,16019.4938562431,0.0,1.0
2004-11-05,24.66,24.75,24.61,24.7,7200,4.31024853966223,4.32597937374859,4.30150918739203,4.31724002147839,41192.984201768,0.0,1.0
2004-11-08,24.65,24.8,24.4,24.65,27000,4.30850066920819,4.33471872601879,4.26480390785719,4.30850066920819,154473.69075663,0.0,1.0
2004-11-09,24.65,24.75,24.55,24.75,9600,4.30850066920819,4.32597937374859,4.29102196466779,4.32597937374859,54923.9789356907,0.0,1.0
2004-11-10,24.62,24.73,24.58,24.65,6300,4.30325705784607,4.32248363284051,4.29626557602991,4.30850066920819,36043.861176547,0.0,1.0
2004-11-11,24.63,24.64,24.54,24.63,3400,4.30500492830011,4.30675279875415,4.28927409421375,4.30500492830011,19452.2425397238,0.0,1.0
2004-11-12,24.55,24.67,24.51,24.65,11200,4.29102196466779,4.31199641011627,4.28403048285163,4.30850066920819,64077.9754249725,0.0,1.0
2004-11-15,24.68,24.68,24.51,24.57,10200,4.31374428057031,4.31374428057031,4.28403048285163,4.29451770557587,58356.7276191714,0.0,1.0
2004-11-16,24.71,24.74,24.55,24.6,16000,4.31898789193243,4.32423150329455,4.29102196466779,4.29976131693799,91539.9648928179,0.0,1.0
2004-11-17,24.73,24.74,24.61,24.74,10900,4.32248363284051,4.32423150329455,4.30150918739203,4.32423150329455,62361.6010832322,0.0,1.0
2004-11-18,24.74,24.75,24.65,24.72,13900,4.32423150329455,4.32597937374859,4.30850066920819,4.32073576238647,79525.3445006355,0.0,1.0
2004-11-19,24.64,24.74,24.63,24.73,8500,4.30675279875415,4.32423150329455,4.30500492830011,4.32248363284051,48630.6063493095,0.0,1.0
2004-11-22,24.72,24.74,24.62,24.72,13800,4.32073576238647,4.32423150329455,4.30325705784607,4.32073576238647,78953.2197200554,0.0,1.0
2004-11-23,24.67,24.75,24.67,24.74,9500,4.31199641011627,4.32597937374859,4.31199641011627,4.32423150329455,54351.8541551106,0.0,1.0
2004-11-24,24.65,24.7,24.63,24.67,8100,4.30850066920819,4.31724002147839,4.30500492830011,4.31199641011627,46342.107226989,0.0,1.0
2004-11-26,24.66,24.72,24.63,24.68,2400,4.31024853966223,4.32073576238647,4.30500492830011,4.31374428057031,13730.9947339227,0.0,1.0
2004-11-29,24.66,24.74,24.59,24.74,16700,4.31024853966223,4.32423150329455,4.29801344648395,4.32423150329455,95544.8383568787,0.0,1.0
2004-11-30,24.56,24.62,24.51,24.61,5700,4.29276983512183,4.30325705784607,4.28403048285163,4.30150918739203,32611.1124930664,0.0,1.0
2004-12-01,24.57,24.58,24.5,24.5,9100,4.29451770557587,4.29626557602991,4.28228261239759,4.28228261239759,52063.3550327902,0.0,1.0
2004-12-02,24.53,24.55,24.46,24.5,8800,4.28752622375971,4.29102196466779,4.27529113058143,4.28228261239759,50346.9806910499,0.0,1.0
2004-12-03,24.61,24.71,24.5,24.5,10400,4.30150918739203,4.31898789193243,4.28228261239759,4.28228261239759,59500.9771803316,0.0,1.0
2004-12-06,24.61,24.69,24.6,24.61,4700,4.30150918739203,4.31549215102435,4.29976131693799,4.30150918739203,26889.8646872652,0.0,1.0
2004-12-07,24.53,24.66,24.51,24.61,10700,4.28752622375971,4.31024853966223,4.28403048285163,4.30150918739203,61217.351522072,0.0,1.0
2004-12-08,24.55,24.56,24.5,24.56,5700,4.29102196466779,4.29276983512183,4.28228261239759,4.29276983512183,32611.1124930664,0.0,1.0
2004-12-09,24.65,24.65,24.53,24.64,4400,4.30850066920819,4.30850066920819,4.28752622375971,4.30675279875415,25173.4903455249,0.0,1.0
2004-12-10,24.6,24.65,24.54,24.55,8000,4.29976131693799,4.30850066920819,4.28927409421375,4.29102196466779,45769.9824464089,0.0,1.0
2004-12-13,24.56,24.7,24.51,24.61,5400,4.29276983512183,4.31724002147839,4.28403048285163,4.30150918739203,30894.738151326,0.0,1.0
2004-12-14,24.56,24.67,24.55,24.56,12200,4.29276983512183,4.31199641011627,4.29102196466779,4.29276983512183,69799.2232307736,0.0,1.0
2004-12-15,24.6,24.65,24.51,24.51,5600,4.29976131693799,4.30850066920819,4.28403048285163,4.28403048285163,32038.9877124863,0.0,1.0
2004-12-16,24.6,24.68,24.55,24.6,5300,4.29976131693799,4.31374428057031,4.29102196466779,4.29976131693799,30322.6133707459,0.0,1.0
2004-12-17,24.62,24.65,24.5,24.55,3800,4.30325705784607,4.30850066920819,4.28228261239759,4.29102196466779,21740.7416620442,0.0,1.0
2004-12-20,24.68,24.69,24.45,24.6,11800,4.31374428057031,4.31549215102435,4.27354326012739,4.29976131693799,67510.7241084532,0.0,1.0
2004-12-21,24.61,24.74,24.6,24.74,6400,4.30150918739203,4.32423150329455,4.29976131693799,4.32423150329455,36615.9859571272,0.0,1.0
2004-12-22,24.7,24.74,24.61,24.67,7700,4.31724002147839,4.32423150329455,4.30150918739203,4.31199641011627,44053.6081046686,0.0,1.0
2004-12-23,24.73,24.83,24.62,24.7,7600,4.32248363284051,4.33996233738091,4.30325705784607,4.31724002147839,43481.4833240885,0.0,1.0
2004-12-27,24.75,24.79,24.72,24.72,7900,4.32597937374859,4.33297085556475,4.32073576238647,4.32073576238647,45197.8576658288,0.0,1.0
2004-12-28,24.77,24.77,24.65,24.75,16700,4.32947511465667,4.32947511465667,4.30850066920819,4.32597937374859,95544.8383568786,0.0,1.0
2004-12-29,24.78,24.82,24.65,24.82,4400,4.33122298511071,4.33821446692686,4.30850066920819,4.33821446692686,25173.4903455249,0.0,1.0
2004-12-30,24.76,24.84,24.66,24.84,3600,4.32772724420263,4.34171020783494,4.31024853966223,4.34171020783494,20596.492100884,0.0,1.0
2004-12-31,24.83,24.84,24.7,24.84,6500,4.33996233738091,4.34171020783494,4.31724002147839,4.34171020783494,37188.1107377072,0.0,1.0
2005-01-03,24.8,24.83,24.69,24.82,7300,4.33471872601879,4.33996233738091,4.31549215102435,4.33821446692686,41765.1089823481,0.0,1.0
2005-01-04,24.69,24.85,24.69,24.84,10900,4.31549215102435,4.34345807828899,4.31549215102435,4.34171020783494,62361.6010832322,0.0,1.0
2005-01-05,24.76,24.85,24.63,24.75,13100,4.32772724420263,4.34345807828899,4.30500492830011,4.32597937374859,74948.3462559946,0.0,1.0
2005-01-06,24.85,24.85,24.76,24.82,6400,4.34345807828899,4.34345807828899,4.32772724420263,4.33821446692686,36615.9859571271,0.0,1.0
2005-01-07,24.77,24.9,24.7,24.85,12900,4.32947511465667,4.35219743055918,4.31724002147839,4.34345807828899,73804.0966948344,0.0,1.0
2005-01-10,24.89,24.9,24.73,24.87,7100,4.35044956010514,4.35219743055918,4.32248363284051,4.34695381919706,40620.859421188,0.0,1.0
2005-01-11,24.96,24.99,24.81,24.95,10300,4.36268465328342,4.36792826464554,4.33646659647283,4.36093678282938,58928.8523997516,0.0,1.0
2005-01-12,24.51,24.67,24.5,24.67,13800,4.3660056071461,4.3945066637411,4.36422429110891,4.3945066637411,77470.8120957027,0.469,1.0
2005-01-13,24.45,24.67,24.37,24.52,9300,4.35531771092298,4.3945066637411,4.34106718262548,4.36778692318329,52208.5907601474,0.0,1.0
2005-01-14,24.67,24.69,24.416,24.55,10000,4.3945066637411,4.39806929581547,4.34926123639654,4.37313087129485,56138.2696345672,0.0,1.0
2005-01-18,24.55,24.65,24.51,24.65,12700,4.37313087129485,4.39094403166672,4.3660056071461,4.39094403166672,71295.6024359003,0.0,1.0
2005-01-19,24.65,24.66,24.55,24.55,7800,4.39094403166672,4.39272534770391,4.37313087129485,4.37313087129485,43787.8503149624,0.0,1.0
2005-01-20,24.85,24.9,24.6,24.9,14800,4.42657035241047,4.4354769325964,4.38203745148079,4.4354769325964,83084.6390591594,0.0,1.0
2005-01-21,24.61,24.84,24.61,24.84,5800,4.38381876751797,4.42478903637328,4.38381876751797,4.42478903637328,32560.196388049,0.0,1.0
2005-01-24,24.73,24.85,24.61,24.62,13600,4.40519455996422,4.42657035241047,4.38381876751797,4.38560008355516,76348.0467030114,0.0,1.0
2005-01-25,24.75,24.79,24.63,24.73,11600,4.40875719203859,4.41588245618734,4.38738139959235,4.40519455996422,65120.392776098,0.0,1.0
2005-01-26,24.74,24.94,24.74,24.8,14700,4.40697587600141,4.44260219674515,4.40697587600141,4.41766377222453,82523.2563628137,0.0,1.0
2005-01-27,24.89,24.94,24.79,24.79,10100,4.43369561655922,4.44260219674515,4.41588245618734,4.41588245618734,56699.6523309128,0.0,1.0
2005-01-28,24.89,24.95,24.89,24.89,6500,4.43369561655922,4.44438351278234,4.43369561655922,4.43369561655922,36489.8752624687,0.0,1.0
2005-01-31,24.93,24.94,24.77,24.94,5000,4.44082088070797,4.44260219674515,4.41231982411297,4.44260219674515,28069.1348172836,0.0,1.0
2005-02-01,24.84,24.91,24.8,24.81,5600,4.42478903637328,4.43725824863359,4.41766377222453,4.41944508826172,31437.4309953576,0.0,1.0
2005-02-02,24.94,24.94,24.8,24.9,5200,4.44260219674515,4.44260219674515,4.41766377222453,4.4354769325964,29191.900209975,0.0,1.0
2005-02-03,24.69,24.95,24.69,24.95,9900,4.39806929581547,4.44438351278234,4.39806929581547,4.44438351278234,55576.8869382215,0.0,1.0
2005-02-04,24.73,24.9,24.7,24.7,8900,4.40519455996422,4.4354769325964,4.39985061185266,4.39985061185266,49963.0599747648,0.0,1.0
2005-02-07,24.92,24.93,24.88,24.88,1100,4.43903956467078,4.44082088070797,4.43191430052203,4.43191430052203,6175.20965980239,0.0,1.0
2005-02-08,24.94,24.94,24.85,24.92,5700,4.44260219674515,4.44260219674515,4.42657035241047,4.43903956467078,31998.8136917033,0.0,1.0
2005-02-09,24.84,24.95,24.84,24.85,11300,4.42478903637328,4.44438351278234,4.42478903637328,4.42657035241047,63436.2446870609,0.0,1.0
2005-02-10,24.88,24.94,24.85,24.9,3900,4.43191430052203,4.44260219674515,4.42657035241047,4.4354769325964,21893.9251574812,0.0,1.0
2005-02-11,24.87,24.88,24.81,24.83,5100,4.43013298448484,4.43191430052203,4.41944508826172,4.42300772033609,28630.5175136293,0.0,1.0
2005-02-14,24.9,24.92,24.73,24.74,8800,4.4354769325964,4.43903956467078,4.40519455996422,4.40697587600141,49401.6772784192,0.0,1.0
2005-02-15,24.95,25.0,24.78,24.93,12100,4.44438351278234,4.45329009296828,4.41410114015016,4.44082088070797,67927.3062578263,0.0,1.0
2005-02-16,24.8,24.95,24.8,24.95,9300,4.41766377222453,4.44438351278234,4.41766377222453,4.44438351278234,52208.5907601475,0.0,1.0
2005-02-17,24.71,24.86,24.68,24.86,7200,4.40163192788985,4.42835166844765,4.39628797977828,4.42835166844765,40419.5541368883,0.0,1.0
2005-02-18,24.78,24.78,24.61,24.7,6200,4.41410114015016,4.41410114015016,4.38381876751797,4.39985061185266,34805.7271734316,0.0,1.0
2005-02-22,24.61,24.74,24.52,24.68,8000,4.38381876751797,4.40697587600141,4.36778692318329,4.39628797977828,44910.6157076538,0.0,1.0
2005-02-23,24.53,24.76,24.53,24.74,8800,4.36956823922047,4.41053850807578,4.36956823922047,4.40697587600141,49401.6772784192,0.0,1.0
2005-02-24,24.65,24.69,24.53,24.55,5100,4.39094403166672,4.39806929581547,4.36956823922047,4.37313087129485,28630.5175136293,0.0,1.0
2005-02-25,24.99,24.99,24.65,24.65,12900,4.45150877693109,4.45150877693109,4.39094403166672,4.39094403166672,72418.3678285917,0.0,1.0
2005-02-28,24.75,24.98,24.66,24.98,12200,4.40875719203859,4.4497274608939,4.39272534770391,4.4497274608939,68488.6889541721,0.0,1.0
2005-03-01,24.76,24.98,24.71,24.72,8700,4.41053850807578,4.4497274608939,4.40163192788985,4.40341324392703,48840.2945820735,0.0,1.0
2005-03-02,24.82,24.86,24.65,24.75,18800,4.42122640429891,4.42835166844765,4.39094403166672,4.40875719203859,105539.946912986,0.0,1.0
2005-03-03,24.74,24.85,24.7,24.8,8700,4.40697587600141,4.42657035241047,4.39985061185266,4.41766377222453,48840.2945820734,0.0,1.0
2005-03-04,24.99,24.99,24.57,24.8,21500,4.45150877693109,4.45150877693109,4.37669350336922,4.41766377222453,120697.279714319,0.0,1.0
2005-03-07,24.66,24.99,24.6,24.75,9300,4.39272534770391,4.45150877693109,4.38203745148079,4.40875719203859,52208.5907601475,0.0,1.0
2005-03-08,24.67,24.74,24.6,24.61,14900,4.3945066637411,4.40697587600141,4.38203745148079,4.38381876751797,83646.0217555051,0.0,1.0
2005-03-09,24.71,24.72,24.54,24.72,10500,4.40163192788985,4.40341324392703,4.37134955525766,4.40341324392703,58945.1831162955,0.0,1.0
2005-03-10,24.61,24.74,24.56,24.56,8800,4.38381876751797,4.40697587600141,4.37491218733204,4.37491218733204,49401.6772784192,0.0,1.0
2005-03-11,24.72,24.73,24.56,24.57,3700,4.40341324392703,4.40519455996422,4.37491218733204,4.37669350336922,20771.1597647899,0.0,1.0
2005-03-14,24.56,24.61,24.51,24.61,3900,4.37491218733204,4.38381876751797,4.3660056071461,4.38381876751797,21893.9251574812,0.0,1.0
2005-03-15,24.67,24.68,24.51,24.56,11700,4.3945066637411,4.39628797977828,4.3660056071461,4.37491218733204,65681.7754724436,0.0,1.0
2005-03-16,24.55,24.69,24.53,24.6,9900,4.37313087129485,4.39806929581547,4.36956823922047,4.38203745148079,55576.8869382215,0.0,1.0
2005-03-17,24.51,24.67,24.5,24.51,11800,4.3660056071461,4.3945066637411,4.36422429110891,4.3660056071461,66243.1581687893,0.0,1.0
2005-03-18,24.51,24.66,24.51,24.51,3100,4.3660056071461,4.39272534770391,4.3660056071461,4.3660056071461,17402.8635867158,0.0,1.0
2005-03-21,24.55,24.66,24.51,24.51,4100,4.37313087129485,4.39272534770391,4.3660056071461,4.3660056071461,23016.6905501725,0.0,1.0
2005-03-22,24.51,24.68,24.51,24.55,5800,4.3660056071461,4.39628797977828,4.3660056071461,4.37313087129485,32560.196388049,0.0,1.0
2005-03-23,24.21,24.59,24.15,24.5,19100,4.31256612603048,4.3802561354436,4.30187822980736,4.36422429110891,107224.095002023,0.0,1.0
2005-03-24,23.83,24.05,23.63,24.05,22900,4.24487611661736,4.28406506943548,4.20924979587362,4.28406506943548,128556.637463159,0.0,1.0
2005-03-28,23.62,23.93,23.6,23.84,17100,4.20746847983643,4.26268927698924,4.20390584776205,4.24665743265455,95996.4410751099,0.0,1.0
2005-03-29,23.75,23.75,23.51,23.51,12900,4.23062558831986,4.23062558831986,4.18787400342737,4.18787400342737,72418.3678285917,0.0,1.0
2005-03-30,23.65,23.7,23.55,23.61,16400,4.21281242794799,4.22171900813393,4.19499926757612,4.20568716379924,92066.7622006902,0.0,1.0
2005-03-31,23.65,23.75,23.56,23.75,14700,4.21281242794799,4.23062558831986,4.1967805836133,4.23062558831986,82523.2563628138,0.0,1.0
2005-04-01,23.7,23.7,23.59,23.68,5900,4.22171900813393,4.22171900813393,4.20212453172487,4.21815637605955,33121.5790843946,0.0,1.0
2005-04-04,23.6,23.7,23.58,23.7,4500,4.20390584776205,4.22171900813393,4.20034321568768,4.22171900813393,25262.2213355553,0.0,1.0
2005-04-05,23.55,23.65,23.55,23.6,16800,4.19499926757612,4.21281242794799,4.19499926757612,4.20390584776205,94312.2929860728,0.0,1.0
2005-04-06,23.4,23.59,23.4,23.55,9900,4.16827952701831,4.20212453172487,4.16827952701831,4.19499926757612,55576.8869382215,0.0,1.0
2005-04-07,23.48,23.48,23.2,23.45,8200,4.18253005531581,4.18253005531581,4.13265320627456,4.17718610720424,46033.3811003451,0.0,1.0
2005-04-08,23.8,23.84,23.33,23.48,9900,4.2395321685058,4.24665743265455,4.155810314758,4.18253005531581,55576.8869382215,0.0,1.0
2005-04-11,23.75,23.94,23.41,23.88,6200,4.23062558831986,4.26447059302642,4.1700608430555,4.2537826968033,34805.7271734317,0.0,1.0
2005-04-12,23.84,23.94,23.61,23.76,8700,4.24665743265455,4.26447059302642,4.20568716379924,4.23240690435705,48840.2945820735,0.0,1.0
2005-04-13,23.37,23.49,23.21,23.45,8800,4.24647930105083,4.26828407281489,4.21740627203208,4.2610158155602,48429.7662652232,0.469,1.0
2005-04-14,23.35,23.39,23.25,23.3,8700,4.24284517242349,4.25011342967817,4.22467452928677,4.23375985085513,47879.4280122093,0.0,1.0
2005-04-15,23.25,23.5,23.25,23.5,6900,4.22467452928677,4.27010113712856,4.22467452928677,4.27010113712856,37973.3394579591,0.0,1.0
2005-04-18,23.35,23.35,23.26,23.26,8800,4.24284517242349,4.24284517242349,4.22649159360044,4.22649159360044,48429.7662652232,0.0,1.0
2005-04-19,23.11,23.3,23.11,23.25,8200,4.19923562889537,4.23375985085513,4.19923562889537,4.22467452928677,45127.7367471397,0.0,1.0
2005-04-20,23.18,23.22,23.02,23.15,7900,4.21195507909107,4.21922333634575,4.18288205007232,4.20650388615005,43476.721988098,0.0,1.0
2005-04-21,22.98,23.02,22.75,23.02,16000,4.17561379281763,4.18288205007232,4.13382131360318,4.18288205007232,88054.120482224,0.0,1.0
2005-04-22,23.16,23.31,23.0,23.0,6800,4.20832095046372,4.2355769151688,4.17924792144498,4.17924792144498,37423.0012049452,0.0,1.0
2005-04-25,23.19,23.33,23.16,23.19,2800,4.21377214340474,4.23921104379614,4.20832095046372,4.21377214340474,15409.4710843892,0.0,1.0
2005-04-26,23.1,23.33,23.1,23.1,11100,4.19741856458169,4.23921104379614,4.19741856458169,4.19741856458169,61087.5460845429,0.0,1.0
2005-04-27,23.28,23.28,23.1,23.11,8200,4.23012572222779,4.23012572222779,4.19741856458169,4.19923562889537,45127.7367471397,0.0,1.0
2005-04-28,23.18,23.33,23.11,23.12,4400,4.21195507909107,4.23921104379614,4.19923562889537,4.20105269320904,24214.8831326116,0.0,1.0
2005-04-29,23.25,23.3,23.15,23.28,7000,4.22467452928677,4.23375985085513,4.20650388615005,4.23012572222779,38523.677710973,0.0,1.0
2005-05-02,23.13,23.24,23.12,23.15,9400,4.20286975752271,4.2228574649731,4.20105269320904,4.20650388615005,51731.7957833066,0.0,1.0
2005-05-03,23.09,23.27,23.06,23.26,12600,4.19560150026802,4.22830865791411,4.19015030732701,4.22649159360044,69342.6198797514,0.0,1.0
2005-05-04,23.33,23.33,23.15,23.15,9800,4.23921104379614,4.23921104379614,4.20650388615005,4.20650388615005,53933.1487953622,0.0,1.0
2005-05-05,23.45,23.45,23.3,23.34,8200,4.2610158155602,4.2610158155602,4.23375985085513,4.24102810810982,45127.7367471398,0.0,1.0
2005-05-06,23.58,23.58,23.43,23.53,6200,4.28463765163794,4.28463765163794,4.25738168693286,4.27555233006958,34120.9716868618,0.0,1.0
2005-05-09,23.52,23.65,23.49,23.58,5400,4.27373526575591,4.29735710183364,4.26828407281489,4.28463765163794,29718.2656627506,0.0,1.0
2005-05-10,23.6,23.9,23.45,23.9,6600,4.28827178026528,4.34278370967543,4.2610158155602,4.34278370967543,36322.3246989174,0.0,1.0
2005-05-11,24.04,24.04,23.66,23.66,4000,4.36822261006684,4.36822261006684,4.29917416614731,4.29917416614731,22013.530120556,0.0,1.0
2005-05-12,23.95,24.2,23.81,23.81,8000,4.35186903124379,4.39729563908558,4.32643013085239,4.32643013085239,44027.060241112,0.0,1.0
2005-05-13,23.8,23.85,23.66,23.85,6700,4.32461306653872,4.33369838810707,4.29917416614731,4.33369838810707,36872.6629519312,0.0,1.0
2005-05-16,23.79,23.88,23.66,23.7,4700,4.32279600222504,4.33914958104809,4.29917416614731,4.306442423402,25865.8978916533,0.0,1.0
2005-05-17,24.1,24.2,23.8,23.83,10800,4.37912499594887,4.39729563908558,4.32461306653872,4.33006425947973,59436.5313255011,0.0,1.0
2005-05-18,23.94,24.25,23.9,24.25,9200,4.35005196693012,4.40638096065394,4.34278370967543,4.40638096065394,50631.1192772788,0.0,1.0
2005-05-19,23.8,24.0,23.72,24.0,6900,4.32461306653872,4.36095435281215,4.31007655202934,4.36095435281215,37973.339457959,0.0,1.0
2005-05-20,23.96,23.96,23.65,23.85,7900,4.35368609555746,4.35368609555746,4.29735710183364,4.33369838810707,43476.7219880981,0.0,1.0
2005-05-23,24.35,24.59,24.11,24.21,15600,4.42455160379066,4.46816114731878,4.38094206026254,4.39911270339926,85852.7674701684,0.0,1.0
2005-05-24,24.0,24.12,23.85,24.1,12800,4.36095435281215,4.38275912457621,4.33369838810707,4.37912499594887,70443.2963857792,0.0,1.0
2005-05-25,23.9,24.0,23.72,24.0,10100,4.34278370967543,4.36095435281215,4.31007655202934,4.36095435281215,55584.1635544039,0.0,1.0
2005-05-26,23.85,24.05,23.75,23.75,9700,4.33369838810707,4.37003967438051,4.31552774497036,4.31552774497036,53382.8105423483,0.0,1.0
2005-05-27,24.05,24.05,23.7,23.8,6700,4.37003967438051,4.37003967438051,4.306442423402,4.32461306653872,36872.6629519313,0.0,1.0
2005-05-31,24.2,24.25,23.9,24.1,8600,4.39729563908558,4.40638096065394,4.34278370967543,4.37912499594887,47329.0897591954,0.0,1.0
2005-06-01,24.08,24.19,24.0,24.19,3900,4.37549086732152,4.39547857477191,4.36095435281215,4.39547857477191,21463.1918675421,0.0,1.0
2005-06-02,23.95,24.05,23.7,24.05,9900,4.35186903124379,4.37003967438051,4.306442423402,4.37003967438051,54483.4870483761,0.0,1.0
2005-06-03,24.1,24.1,23.98,23.98,1900,4.37912499594887,4.37912499594887,4.35732022418481,4.35732022418481,10456.4268072641,0.0,1.0
2005-06-06,24.04,24.1,23.9,24.1,6300,4.36822261006684,4.37912499594887,4.34278370967543,4.37912499594887,34671.3099398757,0.0,1.0
2005-06-07,24.09,24.1,24.0,24.1,2100,4.37730793163519,4.37912499594887,4.36095435281215,4.37912499594887,11557.1033132919,0.0,1.0
2005-06-08,24.07,24.09,23.97,24.09,9400,4.37367380300785,4.37730793163519,4.35550315987113,4.37730793163519,51731.7957833066,0.0,1.0
2005-06-09,24.35,24.4,24.01,24.02,15200,4.42455160379066,4.43363692535902,4.36277141712582,4.36458848143949,83651.4144581127,0.0,1.0
2005-06-10,24.45,24.5,24.35,24.35,8500,4.44272224692738,4.45180756849574,4.42455160379066,4.42455160379066,46778.7515061814,0.0,1.0
2005-06-13,24.6,24.6,24.35,24.36,8500,4.46997821163245,4.46997821163245,4.42455160379066,4.42636866810433,46778.7515061815,0.0,1.0
2005-06-14,24.5,24.74,24.25,24.65,8600,4.45180756849574,4.49541711202386,4.40638096065394,4.47906353320081,47329.0897591953,0.0,1.0
2005-06-15,24.5,24.6,24.3,24.6,8200,4.45180756849574,4.46997821163245,4.4154662822223,4.46997821163245,45127.7367471397,0.0,1.0
2005-06-16,24.47,24.5,24.35,24.37,6600,4.44635637555472,4.45180756849574,4.42455160379066,4.428185732418,36322.3246989174,0.0,1.0
2005-06-17,24.45,24.64,24.29,24.57,7100,4.44272224692738,4.47724646888714,4.41364921790863,4.46452701869144,39074.0159639869,0.0,1.0
2005-06-20,24.59,24.59,24.35,24.5,3500,4.46816114731878,4.46816114731878,4.42455160379066,4.45180756849574,19261.8388554865,0.0,1.0
2005-06-21,24.55,24.61,24.5,24.51,3800,4.46089289006409,4.47179527594612,4.45180756849574,4.45362463280941,20912.8536145282,0.0,1.0
2005-06-22,24.36,24.6,24.35,24.5,8300,4.42636866810433,4.46997821163245,4.42455160379066,4.45180756849574,45678.0750001537,0.0,1.0
2005-06-23,24.51,24.59,24.36,24.5,7500,4.45362463280941,4.46816114731878,4.42636866810433,4.45180756849574,41275.3689760425,0.0,1.0
2005-06-24,24.5,24.59,24.35,24.5,5900,4.45180756849574,4.46816114731878,4.42455160379066,4.45180756849574,32469.9569278201,0.0,1.0
2005-06-27,24.49,24.51,24.4,24.4,3300,4.44999050418206,4.45362463280941,4.43363692535902,4.43363692535902,18161.1623494587,0.0,1.0
2005-06-28,24.7,24.75,24.36,24.4,4600,4.48814885476917,4.49723417633753,4.42636866810433,4.43363692535902,25315.5596386394,0.0,1.0
2005-06-29,24.51,24.75,24.51,24.65,5100,4.45362463280941,4.49723417633753,4.45362463280941,4.47906353320081,28067.2509037089,0.0,1.0
2005-06-30,24.5,24.75,24.5,24.51,8600,4.45180756849574,4.49723417633753,4.45180756849574,4.45362463280941,47329.0897591953,0.0,1.0
2005-07-01,24.51,24.69,24.5,24.6,6400,4.45362463280941,4.4863317904555,4.45180756849574,4.46997821163245,35221.6481928896,0.0,1.0
2005-07-05,24.6,24.65,24.5,24.6,3300,4.46997821163245,4.47906353320081,4.45180756849574,4.46997821163245,18161.1623494587,0.0,1.0
2005-07-06,24.65,24.69,24.56,24.59,6600,4.47906353320081,4.4863317904555,4.46270995437777,4.46816114731878,36322.3246989174,0.0,1.0
2005-07-07,24.62,24.69,24.62,24.65,7300,4.4736123402598,4.4863317904555,4.4736123402598,4.47906353320081,40174.6924700146,0.0,1.0
2005-07-08,24.67,24.74,24.63,24.63,3100,4.48269766182816,4.49541711202386,4.47542940457347,4.47542940457347,17060.4858434309,0.0,1.0
2005-07-11,24.73,24.81,24.69,24.72,4100,4.49360004771019,4.50813656221956,4.4863317904555,4.49178298339651,22563.8683735699,0.0,1.0
2005-07-12,24.9,24.91,24.68,24.73,10400,4.52449014104261,4.52630720535628,4.48451472614183,4.49360004771019,57235.1783134455,0.0,1.0
2005-07-13,24.61,24.68,24.4,24.4,4100,4.55701559225733,4.56997744075217,4.51813004677281,4.51813004677281,22141.9036115298,0.469,1.0
2005-07-14,24.25,24.65,24.2,24.55,9900,4.49035465714101,4.56442236282581,4.48109619393041,4.54590543640461,53464.5965254011,0.0,1.0
2005-07-15,24.118,24.25,24.09,24.1,7500,4.46591231426502,4.49035465714101,4.46072757486709,4.46257926750921,40503.482216213,0.0,1.0
2005-07-18,24.18,24.4,24.09,24.18,11900,4.47739280864617,4.51813004677281,4.46072757486709,4.47739280864617,64265.5251163913,0.0,1.0
2005-07-19,24.19,24.33,24.18,24.18,6600,4.47924450128829,4.50516819827797,4.47739280864617,4.47739280864617,35643.0643502674,0.0,1.0
2005-07-20,24.14,24.2,24.03,24.11,6500,4.46998603807769,4.48109619393041,4.44961741901437,4.46443096015133,35103.0179207179,0.0,1.0
2005-07-21,24.28,24.3,24.11,24.15,13400,4.49590973506737,4.49961312035161,4.46443096015133,4.47183773071981,72366.2215596339,0.0,1.0
2005-07-22,24.39,24.55,24.3,24.3,4200,4.51627835413069,4.54590543640461,4.49961312035161,4.49961312035161,22681.9500410793,0.0,1.0
2005-07-25,24.44,24.54,24.35,24.5,19900,4.52553681734129,4.54405374376249,4.50887158356221,4.53664697319401,107469.239480352,0.0,1.0
2005-07-26,24.41,24.46,24.35,24.4,10800,4.51998173941493,4.52924020262553,4.50887158356221,4.51813004677281,58325.0143913467,0.0,1.0
2005-07-27,24.55,24.57,24.4,24.5,11400,4.54590543640461,4.54960882168885,4.51813004677281,4.53664697319401,61565.2929686437,0.0,1.0
2005-07-28,24.51,24.75,24.51,24.6,6300,4.53849866583613,4.58293928924701,4.53849866583613,4.55516389961521,34022.9250616189,0.0,1.0
2005-07-29,24.55,24.7,24.49,24.6,13700,4.54590543640461,4.57368082603641,4.53479528055189,4.55516389961521,73986.3608482824,0.0,1.0
2005-08-01,24.5,24.55,24.49,24.55,3900,4.53664697319401,4.54590543640461,4.53479528055189,4.54590543640461,21061.8107524307,0.0,1.0
2005-08-02,24.7,24.76,24.65,24.65,7900,4.57368082603641,4.58479098188913,4.56442236282581,4.56442236282581,42663.667934411,0.0,1.0
2005-08-03,24.55,24.75,24.55,24.75,5600,4.54590543640461,4.58293928924701,4.54590543640461,4.58293928924701,30242.6000547724,0.0,1.0
2005-08-04,24.61,24.73,24.5,24.6,3900,4.55701559225733,4.57923590396277,4.53664697319401,4.55516389961521,21061.8107524307,0.0,1.0
2005-08-05,24.66,24.69,24.55,24.6,2500,4.56627405546793,4.57182913339429,4.54590543640461,4.55516389961521,13501.1607387377,0.0,1.0
2005-08-08,24.51,24.6,24.5,24.6,2300,4.53849866583613,4.55516389961521,4.53664697319401,4.55516389961521,12421.0678796386,0.0,1.0
2005-08-09,24.6,24.7,24.55,24.6,13400,4.55516389961521,4.57368082603641,4.54590543640461,4.55516389961521,72366.2215596339,0.0,1.0
2005-08-10,24.6,24.78,24.6,24.61,2700,4.55516389961521,4.58849436717337,4.55516389961521,4.55701559225733,14581.2535978367,0.0,1.0
2005-08-11,24.65,24.73,24.56,24.7,6300,4.56442236282581,4.57923590396277,4.54775712904673,4.57368082603641,34022.9250616189,0.0,1.0
2005-08-12,24.6,24.79,24.52,24.55,10800,4.55516389961521,4.59034605981549,4.54035035847825,4.54590543640461,58325.0143913467,0.0,1.0
2005-08-15,24.51,24.66,24.51,24.63,4300,4.53849866583613,4.56627405546793,4.53849866583613,4.56071897754157,23221.9964706288,0.0,1.0
2005-08-16,24.556,24.62,24.51,24.51,2300,4.54701645198988,4.55886728489945,4.53849866583613,4.53849866583613,12421.0678796386,0.0,1.0
2005-08-17,24.64,24.7,24.5,24.5,4300,4.56257067018369,4.57368082603641,4.53664697319401,4.53664697319401,23221.9964706288,0.0,1.0
2005-08-18,24.6,24.65,24.55,24.55,2700,4.55516389961521,4.56442236282581,4.54590543640461,4.54590543640461,14581.2535978367,0.0,1.0
2005-08-19,24.58,24.59,24.5,24.59,7900,4.55146051433097,4.55331220697309,4.53664697319401,4.55331220697309,42663.667934411,0.0,1.0
2005-08-22,24.61,24.68,24.55,24.68,6500,4.55701559225733,4.56997744075217,4.54590543640461,4.56997744075217,35103.0179207179,0.0,1.0
2005-08-23,24.4,24.66,24.4,24.55,6400,4.51813004677281,4.56627405546793,4.51813004677281,4.54590543640461,34562.9714911684,0.0,1.0
2005-08-24,24.52,24.57,24.35,24.36,6500,4.54035035847825,4.54960882168885,4.50887158356221,4.51072327620433,35103.0179207179,0.0,1.0
2005-08-25,24.5,24.65,24.42,24.52,4400,4.53664697319401,4.56442236282581,4.52183343205705,4.54035035847825,23762.0429001783,0.0,1.0
2005-08-26,24.5,24.59,24.5,24.51,4700,4.53664697319401,4.55331220697309,4.53664697319401,4.53849866583613,25382.1821888268,0.0,1.0
2005-08-29,24.62,24.74,24.4,24.4,4100,4.55886728489945,4.58108759660489,4.51813004677281,4.51813004677281,22141.9036115298,0.0,1.0
2005-08-30,24.6,24.75,24.51,24.75,7000,4.55516389961521,4.58293928924701,4.53849866583613,4.58293928924701,37803.2500684654,0.0,1.0
2005-08-31,24.55,24.71,24.55,24.61,6700,4.54590543640461,4.57553251867853,4.54590543640461,4.55701559225733,36183.1107798169,0.0,1.0
2005-09-01,24.51,24.73,24.51,24.65,4000,4.53849866583613,4.57923590396277,4.53849866583613,4.56442236282581,21601.8571819803,0.0,1.0
2005-09-02,24.55,24.6,24.53,24.53,1500,4.54590543640461,4.55516389961521,4.54220205112037,4.54220205112037,8100.69644324259,0.0,1.0
2005-09-06,24.62,24.62,24.52,24.56,7200,4.55886728489945,4.55886728489945,4.54035035847825,4.54775712904673,38883.3429275645,0.0,1.0
2005-09-07,24.66,24.67,24.55,24.6,1700,4.56627405546793,4.56812574811005,4.54590543640461,4.55516389961521,9180.78930234161,0.0,1.0
2005-09-08,24.52,24.67,24.52,24.6,3600,4.54035035847825,4.56812574811005,4.54035035847825,4.55516389961521,19441.6714637822,0.0,1.0
2005-09-09,24.68,24.7,24.51,24.52,4100,4.56997744075217,4.57368082603641,4.53849866583613,4.54035035847825,22141.9036115298,0.0,1.0
2005-09-12,24.58,24.7,24.5,24.7,5000,4.55146051433097,4.57368082603641,4.53664697319401,4.57368082603641,27002.3214774753,0.0,1.0
2005-09-13,24.66,24.75,24.46,24.46,7300,4.56627405546793,4.58293928924701,4.52924020262553,4.52924020262553,39423.389357114,0.0,1.0
2005-09-14,24.66,24.89,24.61,24.73,9400,4.56627405546793,4.60886298623669,4.55701559225733,4.57923590396277,50764.3643776536,0.0,1.0
2005-09-15,24.85,24.85,24.56,24.72,4700,4.60145621566821,4.60145621566821,4.54775712904673,4.57738421132065,25382.1821888268,0.0,1.0
2005-09-16,24.65,24.9,24.65,24.9,4300,4.56442236282581,4.61071467887881,4.56442236282581,4.61071467887881,23221.9964706288,0.0,1.0
2005-09-19,24.55,24.78,24.52,24.75,3100,4.54590543640461,4.58849436717337,4.54035035847825,4.58293928924701,16741.4393160347,0.0,1.0
2005-09-20,24.27,24.5,24.27,24.5,8600,4.49405804242525,4.53664697319401,4.49405804242525,4.53664697319401,46443.9929412575,0.0,1.0
2005-09-21,24.1,24.3,24.01,24.26,10400,4.46257926750921,4.49961312035161,4.44591403373013,4.49220634978313,56164.8286731487,0.0,1.0
2005-09-22,24.07,24.2,24.05,24.05,6100,4.45702418958285,4.48109619393041,4.45332080429861,4.45332080429861,32942.8322025199,0.0,1.0
2005-09-23,24.13,24.17,24.0,24.0,3700,4.46813434543557,4.47554111600405,4.44406234108801,4.44406234108801,19981.7178933317,0.0,1.0
2005-09-26,24.29,24.29,24.1,24.12,6300,4.49776142770949,4.49776142770949,4.46257926750921,4.46628265279345,34022.9250616189,0.0,1.0
2005-09-27,24.17,24.45,24.11,24.3,10900,4.47554111600405,4.52738850998341,4.46443096015133,4.49961312035161,58865.0608208962,0.0,1.0
2005-09-28,24.2,24.28,24.07,24.17,8800,4.48109619393041,4.49590973506737,4.45702418958285,4.47554111600405,47524.0858003566,0.0,1.0
2005-09-29,24.49,24.49,24.1,24.2,3800,4.53479528055189,4.53479528055189,4.46257926750921,4.48109619393041,20521.7643228812,0.0,1.0
2005-09-30,24.7,24.75,24.47,24.47,7600,4.57368082603641,4.58293928924701,4.53109189526765,4.53109189526765,41043.5286457625,0.0,1.0
2005-10-03,24.39,24.69,24.39,24.65,8400,4.51627835413069,4.57182913339429,4.51627835413069,4.56442236282581,45363.9000821585,0.0,1.0
2005-10-04,24.38,24.55,24.3,24.39,9300,4.51442666148857,4.54590543640461,4.49961312035161,4.51627835413069,50224.3179481041,0.0,1.0
2005-10-05,24.25,24.5,24.25,24.48,4800,4.49035465714101,4.53664697319401,4.49035465714101,4.53294358790977,25922.2286183763,0.0,1.0
2005-10-06,24.44,24.45,24.25,24.25,3400,4.52553681734129,4.52738850998341,4.49035465714101,4.49035465714101,18361.5786046832,0.0,1.0
2005-10-07,24.42,24.48,24.4,24.48,800,4.52183343205705,4.53294358790977,4.51813004677281,4.53294358790977,4320.37143639605,0.0,1.0
2005-10-10,24.55,24.6,24.5,24.51,4400,4.54590543640461,4.55516389961521,4.53664697319401,4.53849866583613,23762.0429001783,0.0,1.0
2005-10-11,24.55,24.7,24.5,24.56,7000,4.54590543640461,4.57368082603641,4.53664697319401,4.54775712904673,37803.2500684654,0.0,1.0
2005-10-12,24.43,24.68,24.3999,24.52,5800,4.52368512469917,4.56997744075217,4.51811152984639,4.54035035847825,31322.6929138714,0.0,1.0
2005-10-13,24.2,24.2,23.87,23.95,5300,4.56794057884584,4.56794057884584,4.50565048004339,4.52075111005611,28078.2986963475,0.469,1.0
2005-10-14,24.0,24.25,23.98,24.25,5400,4.53018900381405,4.57737847260378,4.52641384631088,4.57737847260378,28608.0779170333,0.0,1.0
2005-10-17,24.1,24.25,23.95,24.0,6000,4.54906479132995,4.57737847260378,4.52075111005611,4.53018900381405,31786.7532411481,0.0,1.0
2005-10-18,23.868,23.95,23.81,23.95,4400,4.50527296429308,4.52075111005611,4.49432500753386,4.52075111005611,23310.2857101753,0.0,1.0
2005-10-19,23.95,23.95,23.75,23.9,4500,4.52075111005611,4.52075111005611,4.48299953502432,4.51131321629816,23840.0649308611,0.0,1.0
2005-10-20,23.85,24.0,23.8,24.0,5900,4.50187532254022,4.53018900381405,4.49243742878227,4.53018900381405,31256.9740204623,0.0,1.0
2005-10-21,23.8,23.89,23.7,23.8,10700,4.49243742878227,4.50942563754657,4.47356164126638,4.49243742878227,56686.3766133808,0.0,1.0
2005-10-24,24.0,24.0,23.71,23.71,6800,4.53018900381405,4.53018900381405,4.47544922001797,4.47544922001797,36024.9870066346,0.0,1.0
2005-10-25,23.8,24.0,23.8,24.0,4100,4.49243742878227,4.53018900381405,4.49243742878227,4.53018900381405,21720.9480481179,0.0,1.0
2005-10-26,23.91,23.91,23.81,23.81,4700,4.51320079504975,4.51320079504975,4.49432500753386,4.49432500753386,24899.6233722327,0.0,1.0
2005-10-27,23.9,23.91,23.85,23.91,4600,4.51131321629816,4.51320079504975,4.50187532254022,4.51320079504975,24369.8441515469,0.0,1.0
2005-10-28,23.89,23.9,23.76,23.8,4800,4.50942563754657,4.51131321629816,4.48488711377591,4.49243742878227,25429.4025929185,0.0,1.0
2005-10-31,23.76,24.05,23.7,23.9,6900,4.48488711377591,4.539626897572,4.47356164126638,4.51131321629816,36554.7662273204,0.0,1.0
2005-11-01,23.79,23.79,23.71,23.79,2700,4.49054985003068,4.49054985003068,4.47544922001797,4.49054985003068,14304.0389585167,0.0,1.0
2005-11-02,23.9,23.9,23.75,23.79,7500,4.51131321629816,4.51131321629816,4.48299953502432,4.49054985003068,39733.4415514352,0.0,1.0
2005-11-03,23.86,23.86,23.72,23.8,4000,4.50376290129181,4.50376290129181,4.47733679876956,4.49243742878227,21191.1688274321,0.0,1.0
2005-11-04,23.88,23.88,23.7,23.85,7000,4.50753805879498,4.50753805879498,4.47356164126638,4.50187532254022,37084.5454480062,0.0,1.0
2005-11-07,23.81,24.08,23.81,24.08,6500,4.49432500753386,4.54528963382677,4.49432500753386,4.54528963382677,34435.6493445771,0.0,1.0
2005-11-08,23.71,23.9,23.66,23.7,5300,4.47544922001797,4.51131321629816,4.46601132626002,4.47356164126638,28078.2986963475,0.0,1.0
2005-11-09,23.61,23.8,23.5,23.8,9800,4.45657343250208,4.49243742878227,4.43581006623459,4.49243742878227,51918.3636272086,0.0,1.0
2005-11-10,23.61,23.7,23.56,23.7,8100,4.45657343250208,4.47356164126638,4.44713553874413,4.47356164126638,42912.1168755499,0.0,1.0
2005-11-11,23.65,23.65,23.5,23.5,8000,4.46412374750843,4.46412374750843,4.43581006623459,4.43581006623459,42382.3376548642,0.0,1.0
2005-11-14,23.51,23.7,23.51,23.7,5300,4.43769764498618,4.47356164126638,4.43769764498618,4.47356164126638,28078.2986963475,0.0,1.0
2005-11-15,23.56,23.75,23.4,23.5,11900,4.44713553874413,4.48299953502432,4.4169342787187,4.43581006623459,63043.7272616105,0.0,1.0
2005-11-16,23.51,23.7,23.5,23.6,6900,4.43769764498618,4.47356164126638,4.43581006623459,4.45468585375049,36554.7662273204,0.0,1.0
2005-11-17,23.7,23.73,23.37,23.4,8500,4.47356164126638,4.47922437752115,4.41127154246394,4.4169342787187,45031.2337582932,0.0,1.0
2005-11-18,23.75,23.7999,23.6,23.64,3700,4.48299953502432,4.49241855299475,4.45468585375049,4.46223616875684,19601.8311653747,0.0,1.0
2005-11-21,23.7,24.0,23.65,23.78,5500,4.47356164126638,4.53018900381405,4.46412374750843,4.48866227127909,29137.8571377191,0.0,1.0
2005-11-22,23.6,23.81,23.6,23.65,6500,4.45468585375049,4.49432500753386,4.45468585375049,4.46412374750843,34435.6493445771,0.0,1.0
2005-11-23,23.53,23.62,23.5,23.6,7600,4.44147280248936,4.45846101125367,4.43581006623459,4.45468585375049,40263.220772121,0.0,1.0
2005-11-25,23.8,23.8,23.52,23.52,7500,4.49243742878227,4.49243742878227,4.43958522373777,4.43958522373777,39733.4415514352,0.0,1.0
2005-11-28,23.95,23.95,23.77,23.9,4300,4.52075111005611,4.52075111005611,4.4867746925275,4.51131321629816,22780.5064894895,0.0,1.0
2005-11-29,23.9,24.05,23.85,23.9,7900,4.51131321629816,4.539626897572,4.50187532254022,4.51131321629816,41852.5584341784,0.0,1.0
2005-11-30,23.89,24.05,23.85,24.0,4700,4.50942563754657,4.539626897572,4.50187532254022,4.53018900381405,24899.6233722327,0.0,1.0
2005-12-01,23.99,24.05,23.83,23.86,6100,4.52830142506246,4.539626897572,4.49810016503704,4.50376290129181,32316.532461834,0.0,1.0
2005-12-02,24.15,24.25,23.94,24.05,6200,4.55850268508789,4.57737847260378,4.51886353130452,4.539626897572,32846.3116825197,0.0,1.0
2005-12-05,24.24,24.29,24.1,24.1,5800,4.57549089385219,4.58492878761014,4.54906479132995,4.54906479132995,30727.1947997766,0.0,1.0
2005-12-06,24.21,24.35,24.15,24.21,6000,4.56982815759743,4.59625426011968,4.55850268508789,4.56982815759743,31786.7532411481,0.0,1.0
2005-12-07,24.24,24.24,23.9101,24.24,5100,4.57549089385219,4.57549089385219,4.51321967083727,4.57549089385219,27018.7402549759,0.0,1.0
2005-12-08,23.91,24.0,23.83,24.0,7300,4.51320079504975,4.53018900381405,4.49810016503704,4.53018900381405,38673.8831100636,0.0,1.0
2005-12-09,23.8385,24.0,23.76,23.99,10200,4.49970460697589,4.53018900381405,4.48488711377591,4.52830142506246,54037.4805099518,0.0,1.0
2005-12-12,23.96,23.96,23.76,23.85,6400,4.5226386888077,4.5226386888077,4.48488711377591,4.50187532254022,33905.8701238913,0.0,1.0
2005-12-13,24.05,24.2,23.97,24.0,5800,4.539626897572,4.56794057884584,4.52452626755929,4.53018900381405,30727.1947997765,0.0,1.0
2005-12-14,23.95,24.0,23.76,24.0,6700,4.52075111005611,4.53018900381405,4.48488711377591,4.53018900381405,35495.2077859487,0.0,1.0
2005-12-15,23.93,23.93,23.77,23.85,9100,4.51697595255293,4.51697595255293,4.4867746925275,4.50187532254022,48209.909082408,0.0,1.0
2005-12-16,23.84,23.95,23.79,23.79,2600,4.49998774378863,4.52075111005611,4.49054985003068,4.49054985003068,13774.2597378308,0.0,1.0
2005-12-19,23.7701,23.92,23.7701,23.84,3800,4.48679356831502,4.51508837380134,4.48679356831502,4.49998774378863,20131.6103860605,0.0,1.0
2005-12-20,23.95,24.19,23.77,23.78,9100,4.52075111005611,4.56605300009425,4.4867746925275,4.48866227127909,48209.909082408,0.0,1.0
2005-12-21,23.99,24.15,23.9,24.05,3000,4.52830142506246,4.55850268508789,4.51131321629816,4.539626897572,15893.3766205741,0.0,1.0
2005-12-22,23.83,24.15,23.83,23.89,7700,4.49810016503704,4.55850268508789,4.49810016503704,4.50942563754657,40792.9999928067,0.0,1.0
2005-12-23,23.78,23.92,23.77,23.9,6600,4.48866227127909,4.51508837380134,4.4867746925275,4.51131321629816,34965.428565263,0.0,1.0
2005-12-27,23.77,23.88,23.77,23.77,6600,4.4867746925275,4.50753805879498,4.4867746925275,4.4867746925275,34965.428565263,0.0,1.0
2005-12-28,23.87,23.99,23.77,23.77,3100,4.50565048004339,4.52830142506246,4.4867746925275,4.4867746925275,16423.1558412599,0.0,1.0
2005-12-29,24.01,24.19,23.87,23.87,2200,4.53207658256564,4.56605300009425,4.50565048004339,4.50565048004339,11655.1428550877,0.0,1.0
2005-12-30,24.0,24.19,23.9,24.19,3900,4.53018900381405,4.56605300009425,4.51131321629816,4.56605300009425,20661.3896067463,0.0,1.0
2006-01-03,24.1,24.19,24.0,24.0,3200,4.54906479132995,4.56605300009425,4.53018900381405,4.53018900381405,16952.9350619457,0.0,1.0
2006-01-04,24.19,24.19,23.95,24.11,7900,4.56605300009425,4.56605300009425,4.52075111005611,4.55095237008153,41852.5584341784,0.0,1.0
2006-01-05,24.2,24.2,24.1,24.1,3300,4.56794057884584,4.56794057884584,4.54906479132995,4.54906479132995,17482.7142826315,0.0,1.0
2006-01-06,24.2,24.2,24.01,24.2,6000,4.56794057884584,4.56794057884584,4.53207658256564,4.56794057884584,31786.7532411481,0.0,1.0
2006-01-09,24.15,24.2,24.0,24.0,4000,4.55850268508789,4.56794057884584,4.53018900381405,4.53018900381405,21191.1688274321,0.0,1.0
2006-01-10,24.25,24.25,23.98,24.1,13100,4.57737847260378,4.57737847260378,4.52641384631088,4.54906479132995,69401.0779098401,0.0,1.0
2006-01-11,24.2,24.24,24.05,24.15,8700,4.56794057884584,4.57549089385219,4.539626897572,4.55850268508789,46090.7921996648,0.0,1.0
2006-01-12,23.95,23.99,23.7,23.83,9300,4.60927855350564,4.61697672227976,4.56116499866738,4.58618404718327,48323.180605042,0.469,1.0
2006-01-13,23.98,24.0,23.86,24.0,2600,4.61505218008623,4.61890126447329,4.59195767376387,4.61890126447329,13509.7064057107,0.0,1.0
2006-01-17,24.15,24.3,23.98,23.98,5500,4.64776939737625,4.67663753027921,4.61505218008623,4.61505218008623,28578.2250890034,0.0,1.0
2006-01-18,23.85,24.25,23.85,24.25,4600,4.59003313157034,4.66701481931156,4.59003313157034,4.66701481931156,23901.7882562573,0.0,1.0
2006-01-19,23.91,24.2,23.9,23.9,4400,4.60158038473152,4.6573921083439,4.59965584253799,4.59965584253799,22862.5800712027,0.0,1.0
2006-01-20,23.9,24.189,23.9,24.05,5300,4.59965584253799,4.65527511193102,4.59965584253799,4.62852397544095,27539.0169039487,0.0,1.0
2006-01-23,24.04,24.09,23.86,24.0,4600,4.62659943324742,4.63622214421507,4.59195767376387,4.61890126447329,23901.7882562573,0.0,1.0
2006-01-24,24.0,24.04,23.75,23.94,8800,4.61890126447329,4.62659943324742,4.57078770963503,4.60735401131211,45725.1601424054,0.0,1.0
2006-01-25,24.06,24.1,24.0,24.0,3300,4.63044851763448,4.6381466864086,4.61890126447329,4.61890126447329,17146.935053402,0.0,1.0
2006-01-26,24.09,24.09,24.0,24.07,3400,4.63622214421507,4.63622214421507,4.61890126447329,4.63237305982801,17666.5391459293,0.0,1.0
2006-01-27,24.05,24.15,24.01,24.09,4600,4.62852397544095,4.64776939737625,4.62082580666682,4.63622214421507,23901.7882562573,0.0,1.0
2006-01-30,24.15,24.15,24.0,24.01,4100,4.64776939737625,4.64776939737625,4.61890126447329,4.62082580666682,21303.7677936207,0.0,1.0
2006-01-31,24.05,24.15,24.05,24.15,7900,4.62852397544095,4.64776939737625,4.62852397544095,4.64776939737625,41048.7233096593,0.0,1.0
2006-02-01,24.08,24.25,24.0,24.05,5800,4.63429760202154,4.66701481931156,4.61890126447329,4.62852397544095,30137.0373665853,0.0,1.0
2006-02-02,24.0,24.34,24.0,24.25,8600,4.61890126447329,4.68433569905333,4.61890126447329,4.66701481931156,44685.9519573507,0.0,1.0
2006-02-03,24.0,24.09,23.91,24.0,4900,4.61890126447329,4.63622214421507,4.60158038473152,4.61890126447329,25460.6005338394,0.0,1.0
2006-02-06,24.09,24.3,23.95,24.05,4600,4.63622214421507,4.67663753027921,4.60927855350564,4.62852397544095,23901.7882562573,0.0,1.0
2006-02-07,24.1,24.2,23.88,24.08,5300,4.6381466864086,4.6573921083439,4.59580675815093,4.63429760202154,27539.0169039487,0.0,1.0
2006-02-08,24.22,24.22,24.11,24.1899,2700,4.66124119273097,4.66124119273097,4.64007122860213,4.65544832072844,14029.310498238,0.0,1.0
2006-02-09,24.11,24.25,24.1,24.2,5300,4.64007122860213,4.66701481931156,4.6381466864086,4.6573921083439,27539.0169039487,0.0,1.0
2006-02-10,24.2,24.22,24.0,24.18,7900,4.6573921083439,4.66124119273097,4.61890126447329,4.65354302395684,41048.7233096594,0.0,1.0
2006-02-13,24.11,24.35,24.11,24.18,8400,4.64007122860213,4.68626024124686,4.64007122860213,4.65354302395684,43646.743772296,0.0,1.0
2006-02-14,24.3,24.31,24.08,24.25,3000,4.67663753027921,4.67856207247274,4.63429760202154,4.66701481931156,15588.12277582,0.0,1.0
2006-02-15,24.15,24.31,24.01,24.31,4100,4.64776939737625,4.67856207247274,4.62082580666682,4.67856207247274,21303.7677936207,0.0,1.0
2006-02-16,24.13,24.13,23.95,24.05,10200,4.64392031298919,4.64392031298919,4.60927855350564,4.62852397544095,52999.617437788,0.0,1.0
2006-02-17,24.25,24.49,24.06,24.2,6600,4.66701481931156,4.71320383195629,4.63044851763448,4.6573921083439,34293.870106804,0.0,1.0
2006-02-21,24.46,24.59,24.2,24.3,12500,4.7074302053757,4.7324492538916,4.6573921083439,4.67663753027921,64950.5115659167,0.0,1.0
2006-02-22,24.56,24.56,24.22,24.22,6400,4.726675627311,4.726675627311,4.66124119273097,4.66124119273097,33254.6619217494,0.0,1.0
2006-02-23,24.5,24.5,24.2401,24.45,7800,4.71512837414982,4.71512837414982,4.66510952253996,4.70550566318217,40529.119217132,0.0,1.0
2006-02-24,24.32,24.45,24.3,24.3,3500,4.68048661466627,4.70550566318217,4.67663753027921,4.67663753027921,18186.1432384567,0.0,1.0
2006-02-27,24.6,24.62,24.3,24.3,7000,4.73437379608513,4.73822288047219,4.67663753027921,4.67663753027921,36372.2864769133,0.0,1.0
2006-02-28,24.6,24.85,24.55,24.6,10900,4.73437379608513,4.78248735092339,4.72475108511747,4.73437379608513,56636.8460854793,0.0,1.0
2006-03-01,24.61,24.75,24.6,24.7,6400,4.73629833827866,4.76324192898808,4.73437379608513,4.75361921802043,33254.6619217493,0.0,1.0
2006-03-02,24.77,24.94,24.63,24.67,9900,4.76709101337515,4.79980823066516,4.74014742266572,4.74784559143984,51440.805160206,0.0,1.0
2006-03-03,24.7,24.75,24.4,24.6,5100,4.75361921802043,4.76324192898808,4.69588295221452,4.73437379608513,26499.808718894,0.0,1.0
2006-03-06,24.75,24.75,24.32,24.6,12400,4.76324192898808,4.76324192898808,4.68048661466627,4.73437379608513,64430.9074733894,0.0,1.0
2006-03-07,24.8,24.86,24.55,24.7,6500,4.77286463995574,4.78441189311692,4.72475108511747,4.75361921802043,33774.2660142767,0.0,1.0
2006-03-08,24.65,24.74,24.6,24.6,5400,4.74399650705278,4.76131738679455,4.73437379608513,4.73437379608513,28058.620996476,0.0,1.0
2006-03-09,24.43,24.7899,24.32,24.6,5500,4.70165657879511,4.77092085234027,4.68048661466627,4.73437379608513,28578.2250890033,0.0,1.0
2006-03-10,24.67,24.67,24.35,24.5,5100,4.74784559143984,4.74784559143984,4.68626024124686,4.71512837414982,26499.808718894,0.0,1.0
2006-03-13,24.6,24.71,24.45,24.61,6600,4.73437379608513,4.75554376021396,4.70550566318217,4.73629833827866,34293.870106804,0.0,1.0
2006-03-14,24.7,24.75,24.57,24.7,5500,4.75361921802043,4.76324192898808,4.72860016950453,4.75361921802043,28578.2250890034,0.0,1.0
2006-03-15,24.68,24.69,24.5,24.6,6400,4.74977013363337,4.7516946758269,4.71512837414982,4.73437379608513,33254.6619217494,0.0,1.0
2006-03-16,24.38,24.6,24.3,24.53,7400,4.69203386782745,4.73437379608513,4.67663753027921,4.72090200073041,38450.7028470227,0.0,1.0
2006-03-17,24.45,24.54,24.36,24.45,4500,4.70550566318217,4.72282654292394,4.68818478344039,4.70550566318217,23382.18416373,0.0,1.0
2006-03-20,24.3,24.59,24.25,24.55,9500,4.67663753027921,4.7324492538916,4.66701481931156,4.72475108511747,49362.3887900967,0.0,1.0
2006-03-21,24.13,24.48,24.11,24.15,7700,4.64392031298919,4.71127928976276,4.64007122860213,4.64776939737625,40009.5151246047,0.0,1.0
2006-03-22,24.5,24.5,24.15,24.15,7000,4.71512837414982,4.71512837414982,4.64776939737625,4.64776939737625,36372.2864769134,0.0,1.0
2006-03-23,24.5,24.58,24.35,24.45,7900,4.71512837414982,4.73052471169806,4.68626024124686,4.70550566318217,41048.7233096594,0.0,1.0
2006-03-24,24.6,24.66,24.45,24.45,7100,4.73437379608513,4.74592104924631,4.70550566318217,4.70550566318217,36891.8905694407,0.0,1.0
2006-03-27,24.5,24.7,24.4,24.51,5800,4.71512837414982,4.75361921802043,4.69588295221452,4.71705291634335,30137.0373665854,0.0,1.0
2006-03-28,24.6,24.6,24.25,24.4,4800,4.73437379608513,4.73437379608513,4.66701481931156,4.69588295221452,24940.996441312,0.0,1.0
2006-03-29,24.52,24.53,24.3,24.45,7800,4.71897745853688,4.72090200073041,4.67663753027921,4.70550566318217,40529.119217132,0.0,1.0
2006-03-30,24.5,24.62,24.39,24.4,6200,4.71512837414982,4.73822288047219,4.69395841002098,4.69588295221452,32215.4537366947,0.0,1.0
2006-03-31,24.11,24.4899,24.04,24.34,10300,4.64007122860213,4.71318458653435,4.62659943324742,4.68433569905333,53519.2215303154,0.0,1.0
2006-04-03,24.49,24.49,24.1,24.11,7600,4.71320383195629,4.71320383195629,4.6381466864086,4.64007122860213,39489.9110320774,0.0,1.0
2006-04-04,24.36,24.5,24.24,24.4,6000,4.68818478344039,4.71512837414982,4.66509027711803,4.69588295221452,31176.24555164,0.0,1.0
2006-04-05,24.3,24.4,24.29,24.3,7400,4.67663753027921,4.69588295221452,4.67471298808568,4.67663753027921,38450.7028470227,0.0,1.0
2006-04-06,24.4,24.44,24.29,24.29,3600,4.69588295221452,4.70358112098864,4.67471298808568,4.67471298808568,18705.747330984,0.0,1.0
2006-04-07,24.3,24.44,24.22,24.4,5000,4.67663753027921,4.70358112098864,4.66124119273097,4.69588295221452,25980.2046263667,0.0,1.0
2006-04-10,24.51,24.51,24.3,24.3,9100,4.71705291634335,4.71705291634335,4.67663753027921,4.67663753027921,47283.9724199874,0.0,1.0
2006-04-11,23.92,24.35,23.7,24.05,6900,4.69376595580163,4.77814385550877,4.65059586757938,4.71927555338751,35163.2359930507,0.469,1.0
2006-04-12,24.1,24.24,23.82,23.95,6200,4.72908693707439,4.75655881139764,4.67414318842788,4.69965278601376,31595.9511821615,0.0,1.0
2006-04-13,24.09,24.24,23.82,24.24,6700,4.72712466033701,4.75655881139764,4.67414318842788,4.75655881139764,34144.0117613681,0.0,1.0
2006-04-17,24.0,24.2499,23.82,24.2499,5800,4.70946416970063,4.75850146536764,4.67414318842788,4.75850146536764,29557.5027187963,0.0,1.0
2006-04-18,23.83,24.25,23.83,24.08,4400,4.67610546516525,4.75852108813501,4.67610546516525,4.72516238359963,22422.9330970179,0.0,1.0
2006-04-19,23.9,24.2,23.85,24.0,4300,4.68984140232688,4.74870970444814,4.68003001864,4.70946416970063,21913.3209811765,0.0,1.0
2006-04-20,24.0,24.02,23.93,24.0,1700,4.70946416970063,4.71338872317538,4.69572823253901,4.70946416970063,8663.40596930236,0.0,1.0
2006-04-21,24.15,24.15,24.0,24.01,3100,4.73889832076126,4.73889832076126,4.70946416970063,4.71142644643801,15797.9755910808,0.0,1.0
2006-04-24,24.1,24.1,23.85,24.0,2600,4.72908693707439,4.72908693707439,4.68003001864,4.70946416970063,13249.9150118742,0.0,1.0
2006-04-25,23.78,24.15,23.76,23.95,10600,4.66629408147838,4.73889832076126,4.66236952800363,4.69965278601376,54018.8842791793,0.0,1.0
2006-04-26,23.93,24.0,23.76,23.76,5100,4.69572823253901,4.70946416970063,4.66236952800363,4.66236952800363,25990.217907907,0.0,1.0
2006-04-27,23.9,23.99,23.76,23.82,7500,4.68984140232688,4.70750189296326,4.66236952800363,4.67414318842788,38220.9086880986,0.0,1.0
2006-04-28,24.0,24.09,24.0,24.0,5600,4.70946416970063,4.72712466033701,4.70946416970063,4.70946416970063,28538.2784871136,0.0,1.0
2006-05-01,24.0,24.09,23.81,24.0,4000,4.70946416970063,4.72712466033701,4.6721809116905,4.70946416970063,20384.4846336526,0.0,1.0
2006-05-02,24.0,24.24,23.84,24.2,7900,4.70946416970063,4.75655881139764,4.67806774190263,4.74870970444814,40259.3571514639,0.0,1.0
2006-05-03,24.05,24.24,24.0,24.0,5600,4.71927555338751,4.75655881139764,4.70946416970063,4.70946416970063,28538.2784871136,0.0,1.0
2006-05-04,23.9,24.2,23.9,24.1,8600,4.68984140232688,4.74870970444814,4.68984140232688,4.72908693707439,43826.6419623531,0.0,1.0
2006-05-05,24.0,24.25,23.75,23.75,14400,4.70946416970063,4.75852108813501,4.66040725126625,4.66040725126625,73384.1446811494,0.0,1.0
2006-05-08,24.2,24.24,24.01,24.2,2400,4.74870970444814,4.75655881139764,4.71142644643801,4.74870970444814,12230.6907801915,0.0,1.0
2006-05-09,23.9,24.25,23.85,24.15,12800,4.68984140232688,4.75852108813501,4.68003001864,4.73889832076126,65230.3508276883,0.0,1.0
2006-05-10,23.85,24.05,23.8101,24.05,6100,4.68003001864,4.71927555338751,4.67220053445788,4.71927555338751,31086.3390663202,0.0,1.0
2006-05-11,23.92,23.99,23.8,23.8,2100,4.69376595580163,4.70750189296326,4.67021863495313,4.67021863495313,10701.8544326676,0.0,1.0
2006-05-12,24.0,24.15,23.8,23.93,4500,4.70946416970063,4.73889832076126,4.67021863495313,4.69572823253901,22932.5452128592,0.0,1.0
2006-05-15,23.91,24.1299,23.75,23.9,5700,4.69180367906426,4.73495414451914,4.66040725126625,4.68984140232688,29047.8906029549,0.0,1.0
2006-05-16,23.91,24.08,23.81,23.9,3900,4.69180367906426,4.72516238359963,4.6721809116905,4.68984140232688,19874.8725178113,0.0,1.0
2006-05-17,23.6,23.95,23.28,23.95,13600,4.63097310020562,4.69965278601376,4.56818024460961,4.69965278601376,69307.2477544188,0.0,1.0
2006-05-18,23.7,23.8,23.5001,23.5001,3600,4.65059586757938,4.67021863495313,4.61136995559924,4.61136995559924,18346.0361702873,0.0,1.0
2006-05-19,23.7601,24.05,23.5,23.56,11000,4.662389150771,4.71927555338751,4.61135033283187,4.62312399325612,56057.3327425446,0.0,1.0
2006-05-22,24.25,24.25,23.95,24.07,6400,4.75852108813501,4.75852108813501,4.69965278601376,4.72320010686226,32615.1754138442,0.0,1.0
2006-05-23,23.69,24.2499,23.65,24.1,5800,4.648633590842,4.75850146536764,4.6407844838925,4.72908693707439,29557.5027187963,0.0,1.0
2006-05-24,23.75,24.05,23.54,23.54,5000,4.66040725126625,4.71927555338751,4.61919943978137,4.61919943978137,25480.6057920657,0.0,1.0
2006-05-25,23.56,24.0,23.56,24.0,5200,4.62312399325612,4.70946416970063,4.62312399325612,4.70946416970063,26499.8300237484,0.0,1.0
2006-05-26,23.8,23.83,23.52,23.52,4600,4.67021863495313,4.67610546516525,4.61527488630662,4.61527488630662,23442.1573287005,0.0,1.0
2006-05-30,23.8,23.9,23.75,23.9,7900,4.67021863495313,4.68984140232688,4.66040725126625,4.68984140232688,40259.3571514638,0.0,1.0
2006-05-31,24.22,24.44,23.8,23.81,14800,4.75263425792289,4.79580434614514,4.67021863495313,4.6721809116905,75422.5931445146,0.0,1.0
2006-06-01,24.01,24.14,24.0,24.0,5700,4.71142644643801,4.73693604402389,4.70946416970063,4.70946416970063,29047.8906029549,0.0,1.0
2006-06-02,24.2,24.2,24.05,24.2,3000,4.74870970444814,4.74870970444814,4.71927555338751,4.74870970444814,15288.3634752394,0.0,1.0
2006-06-05,24.39,24.44,24.16,24.39,12500,4.78599296245827,4.79580434614514,4.74086059749864,4.78599296245827,63701.5144801643,0.0,1.0
2006-06-06,24.35,24.4,24.16,24.35,5000,4.77814385550877,4.78795523919564,4.74086059749864,4.77814385550877,25480.6057920657,0.0,1.0
2006-06-07,24.25,24.41,23.82,24.35,9500,4.75852108813501,4.78991751593302,4.67414318842788,4.77814385550877,48413.1510049249,0.0,1.0
2006-06-08,24.42,24.42,23.8,24.35,12200,4.79187979267039,4.79187979267039,4.67021863495313,4.77814385550877,62172.6781326404,0.0,1.0
2006-06-09,23.93,24.15,23.9,24.15,4500,4.69572823253901,4.73889832076126,4.68984140232688,4.73889832076126,22932.5452128591,0.0,1.0
2006-06-12,24.05,24.2,23.93,24.1899,8000,4.71927555338751,4.74870970444814,4.69572823253901,4.74672780494339,40768.9692673052,0.0,1.0
2006-06-13,24.1001,24.4,24.05,24.09,2500,4.72910655984176,4.78795523919564,4.71927555338751,4.72712466033701,12740.3028960329,0.0,1.0
2006-06-14,24.15,24.19,23.92,24.0,12600,4.73889832076126,4.74674742771076,4.69376595580163,4.70946416970063,64211.1265960057,0.0,1.0
2006-06-15,24.0,24.38,23.92,24.14,5200,4.70946416970063,4.78403068572089,4.69376595580163,4.73693604402389,26499.8300237484,0.0,1.0
2006-06-16,24.42,24.42,24.09,24.25,6100,4.79187979267039,4.79187979267039,4.72712466033701,4.75852108813501,31086.3390663202,0.0,1.0
2006-06-19,24.26,24.75,24.25,24.42,9900,4.76048336487239,4.85663492500378,4.75852108813501,4.79187979267039,50451.5994682902,0.0,1.0
2006-06-20,24.06,24.6,24.05,24.51,7400,4.72123783012488,4.82720077394315,4.71927555338751,4.80954028330677,37711.2965722573,0.0,1.0
2006-06-21,24.39,24.6,24.0,24.05,4900,4.78599296245827,4.82720077394315,4.70946416970063,4.71927555338751,24970.9936762244,0.0,1.0
2006-06-22,24.22,24.35,24.143,24.2,4100,4.75263425792289,4.77814385550877,4.7375247270451,4.74870970444814,20894.0967494939,0.0,1.0
2006-06-23,24.34,24.37,24.1,24.31,5500,4.77618157877139,4.78206840898352,4.72908693707439,4.77029474855927,28028.6663712723,0.0,1.0
2006-06-26,24.15,26.17,24.1,24.2,4700,4.73889832076126,5.13527822171107,4.72908693707439,4.74870970444814,23951.7694445418,0.0,1.0
2006-06-27,24.3,24.5,24.1,24.1001,9000,4.76833247182189,4.8075780065694,4.72908693707439,4.72910655984176,45865.0904257183,0.0,1.0
2006-06-28,24.5,24.5,24.0,24.3,7300,4.8075780065694,4.8075780065694,4.70946416970063,4.76833247182189,37201.6844564159,0.0,1.0
2006-06-29,24.15,24.29,24.06,24.29,9100,4.73889832076126,4.76637019508452,4.72123783012488,4.76637019508452,46374.7025415597,0.0,1.0
2006-06-30,24.1,24.25,24.04,24.1,3000,4.72908693707439,4.75852108813501,4.71731327665013,4.72908693707439,15288.3634752394,0.0,1.0
2006-07-03,24.31,24.38,24.07,24.07,6200,4.77029474855927,4.78403068572089,4.72320010686226,4.72320010686226,31595.9511821615,0.0,1.0
2006-07-05,24.39,24.39,24.23,24.3,1700,4.78599296245827,4.78599296245827,4.75459653466026,4.76833247182189,8663.40596930235,0.0,1.0
2006-07-06,24.37,24.39,24.2,24.22,6500,4.78206840898352,4.78599296245827,4.74870970444814,4.75263425792289,33124.7875296854,0.0,1.0
2006-07-07,24.25,24.45,24.25,24.36,9600,4.75852108813501,4.79776662288252,4.75852108813501,4.78010613224614,48922.7631207663,0.0,1.0
2006-07-10,24.41,24.41,24.26,24.3,3600,4.78991751593302,4.78991751593302,4.76048336487239,4.76833247182189,18346.0361702873,0.0,1.0
2006-07-11,24.4099,24.44,24.28,24.44,6700,4.78989789316565,4.79580434614514,4.76440791834714,4.79580434614514,34144.0117613681,0.0,1.0
2006-07-12,24.35,24.43,24.27,24.29,11800,4.77814385550877,4.79384206940777,4.76244564160977,4.76637019508452,60134.2296692751,0.0,1.0
2006-07-13,23.76,23.98,23.76,23.95,9800,4.75440030698653,4.79842253205122,4.75440030698653,4.79241950136058,48975.2618553875,0.469,1.0
2006-07-14,23.8,23.97,23.69,23.95,5400,4.76240434790738,4.796421521821,4.74039323537503,4.79241950136058,26986.3687774584,0.0,1.0
2006-07-17,23.8,23.92,23.8,23.92,3200,4.76240434790738,4.78641647066994,4.76240434790738,4.78641647066994,15991.9222384939,0.0,1.0
2006-07-18,23.85,23.85,23.7,23.7,13700,4.77240939905845,4.77240939905845,4.74239424560525,4.74239424560525,68465.4170835519,0.0,1.0
2006-07-19,23.83,23.85,23.75,23.85,3600,4.76840737859802,4.77240939905845,4.75239929675631,4.77240939905845,17990.9125183056,0.0,1.0
2006-07-20,23.85,23.85,23.8,23.85,3000,4.77240939905845,4.77240939905845,4.76240434790738,4.77240939905845,14992.427098588,0.0,1.0
2006-07-21,23.85,23.85,23.76,23.8,7400,4.77240939905845,4.77240939905845,4.75440030698653,4.76240434790738,36981.3201765171,0.0,1.0
2006-07-24,23.7701,23.85,23.76,23.85,3700,4.75642132731904,4.77240939905845,4.75440030698653,4.77240939905845,18490.6600882586,0.0,1.0
2006-07-25,23.75,23.99,23.75,23.85,11500,4.75239929675631,4.80042354228143,4.75239929675631,4.77240939905845,57470.9705445874,0.0,1.0
2006-07-26,23.95,23.99,23.8,23.9,4400,4.79241950136058,4.80042354228143,4.76240434790738,4.78241445020951,21988.8930779291,0.0,1.0
2006-07-27,23.76,23.85,23.76,23.81,3100,4.75440030698653,4.77240939905845,4.75440030698653,4.76440535813759,15492.1746685409,0.0,1.0
2006-07-28,23.75,23.84,23.75,23.76,8300,4.75239929675631,4.77040838882823,4.75239929675631,4.75440030698653,41479.0483060936,0.0,1.0
2006-07-31,23.77,23.82,23.65,23.71,8400,4.75640131721674,4.76640636836781,4.73238919445418,4.74439525583546,41978.7958760464,0.0,1.0
2006-08-01,23.81,23.81,23.71,23.71,2400,4.76440535813759,4.76440535813759,4.74439525583546,4.74439525583546,11993.9416788704,0.0,1.0
2006-08-02,23.99,23.99,23.71,23.83,10500,4.80042354228143,4.80042354228143,4.74439525583546,4.76840737859802,52473.4948450581,0.0,1.0
2006-08-03,23.85,23.98,23.79,23.98,10900,4.77240939905845,4.79842253205122,4.76040333767717,4.79842253205122,54472.4851248698,0.0,1.0
2006-08-04,23.85,23.85,23.76,23.85,3300,4.77240939905845,4.77240939905845,4.75440030698653,4.77240939905845,16491.6698084468,0.0,1.0
2006-08-07,23.85,23.85,23.71,23.76,9100,4.77240939905845,4.77240939905845,4.74439525583546,4.75440030698653,45477.028865717,0.0,1.0
2006-08-08,23.95,23.98,23.75,23.85,5700,4.79241950136058,4.79842253205122,4.75239929675631,4.77240939905845,28485.6114873172,0.0,1.0
2006-08-09,24.1,24.1,23.8101,23.8101,8000,4.82243465481378,4.82243465481378,4.76442536823989,4.76442536823989,39979.8055962347,0.0,1.0
2006-08-10,24.08,24.09,23.94,23.94,3400,4.81843263435335,4.82043364458356,4.79041849113036,4.79041849113036,16991.4173783998,0.0,1.0
2006-08-11,24.0,24.09,23.9,23.94,7300,4.80242455251164,4.82043364458356,4.78241445020951,4.79041849113036,36481.5726065642,0.0,1.0
2006-08-14,23.9,24.02,23.9,23.9,7600,4.78241445020951,4.80642657297207,4.78241445020951,4.78241445020951,37980.815316423,0.0,1.0
2006-08-15,24.01,24.09,23.9,23.91,9600,4.80442556274186,4.82043364458356,4.78241445020951,4.78441546043972,47975.7667154816,0.0,1.0
2006-08-16,24.01,24.1,23.93,24.1,6800,4.80442556274186,4.82243465481378,4.78841748090015,4.82243465481378,33982.8347567995,0.0,1.0
2006-08-17,24.09,24.09,23.96,24.09,2700,4.82043364458356,4.82043364458356,4.79442051159079,4.82043364458356,13493.1843887292,0.0,1.0
2006-08-18,24.1,24.1,24.0,24.09,7800,4.82243465481378,4.82243465481378,4.80242455251164,4.82043364458356,38980.3104563288,0.0,1.0
2006-08-21,24.15,24.15,23.96,23.96,8000,4.83243970596484,4.83243970596484,4.79442051159079,4.79442051159079,39979.8055962347,0.0,1.0
2006-08-22,24.08,24.19,24.06,24.19,8800,4.81843263435335,4.84044374688569,4.81443061389292,4.84044374688569,43977.7861558582,0.0,1.0
2006-08-23,24.1,24.45,24.1,24.1,10400,4.82243465481378,4.89247001287124,4.82243465481378,4.82243465481378,51973.7472751051,0.0,1.0
2006-08-24,24.09,24.19,24.08,24.1,2600,4.82043364458356,4.84044374688569,4.81843263435335,4.82243465481378,12993.4368187763,0.0,1.0
2006-08-25,24.28,24.3,24.03,24.09,10300,4.85845283895761,4.86245485941804,4.80842758320228,4.82043364458356,51473.9997051522,0.0,1.0
2006-08-28,24.36,24.5,24.12,24.25,9300,4.87446092079932,4.9024750640223,4.8264366752742,4.85244980826697,46476.5240056228,0.0,1.0
2006-08-29,24.45,24.5,24.21,24.4,11400,4.89247001287124,4.9024750640223,4.84444576734612,4.88246496172017,56971.2229746344,0.0,1.0
2006-08-30,24.4501,24.5,24.44,24.45,3900,4.89249002297354,4.9024750640223,4.89046900264102,4.89247001287124,19490.1552281644,0.0,1.0
2006-08-31,24.42,24.58,24.32,24.5,5600,4.8864669821806,4.91848314586401,4.86645687987846,4.9024750640223,27985.8639173643,0.0,1.0
2006-09-01,24.41,24.59,24.35,24.59,5900,4.88446597195038,4.92048415609422,4.8724599105691,4.92048415609422,29485.1066272231,0.0,1.0
2006-09-05,24.44,24.6,24.37,24.42,6100,4.89046900264102,4.92248516632443,4.87646193102953,4.8864669821806,30484.601767129,0.0,1.0
2006-09-06,24.42,24.55,24.15,24.55,6100,4.8864669821806,4.91248011517337,4.83243970596484,4.91248011517337,30484.601767129,0.0,1.0
2006-09-07,24.39,24.55,24.16,24.27,22100,4.88046395148996,4.91248011517337,4.83444071619505,4.8564518287274,110444.212959598,0.0,1.0
2006-09-08,24.45,24.56,24.3,24.3,5600,4.89247001287124,4.91448112540358,4.86245485941804,4.86245485941804,27985.8639173643,0.0,1.0
2006-09-11,24.5,24.7,24.3,24.31,10300,4.9024750640223,4.94249526862657,4.86245485941804,4.86445586964825,51473.9997051522,0.0,1.0
2006-09-12,24.54,24.6,24.3,24.5,8100,4.91047910494316,4.92248516632443,4.86245485941804,4.9024750640223,40479.5531661876,0.0,1.0
2006-09-13,24.33,24.54,24.31,24.44,4500,4.86845789010868,4.91047910494316,4.86445586964825,4.89046900264102,22488.640647882,0.0,1.0
2006-09-14,24.46,24.53,24.24,24.32,6300,4.89447102310145,4.90847809471294,4.85044879803676,4.86645687987846,31484.0969070348,0.0,1.0
2006-09-15,24.61,24.69,24.35,24.55,3500,4.92448617655465,4.94049425839635,4.8724599105691,4.91248011517337,17491.1649483527,0.0,1.0
2006-09-18,24.37,24.68,24.32,24.68,3400,4.87646193102953,4.93849324816614,4.86645687987846,4.93849324816614,16991.4173783998,0.0,1.0
2006-09-19,24.5,24.6,24.3401,24.3401,2200,4.9024750640223,4.92248516632443,4.87047891044119,4.87047891044119,10994.4465389646,0.0,1.0
2006-09-20,24.38,24.69,24.38,24.4,5300,4.87846294125974,4.94049425839635,4.87846294125974,4.88246496172017,26486.6212075055,0.0,1.0
2006-09-21,24.6,24.7,24.38,24.38,7600,4.92248516632443,4.94249526862657,4.87846294125974,4.87846294125974,37980.815316423,0.0,1.0
2006-09-22,24.6,24.6,24.45,24.6,1200,4.92248516632443,4.92248516632443,4.89247001287124,4.92248516632443,5996.97083943521,0.0,1.0
2006-09-25,24.55,24.6,24.3,24.5,7800,4.91248011517337,4.92248516632443,4.86245485941804,4.9024750640223,38980.3104563288,0.0,1.0
2006-09-26,24.4,24.6,24.4,24.45,5800,4.88246496172017,4.92248516632443,4.88246496172017,4.89247001287124,28985.3590572702,0.0,1.0
2006-09-27,24.32,24.69,24.31,24.41,14400,4.86645687987846,4.94049425839635,4.86445586964825,4.88446597195038,71963.6500732226,0.0,1.0
2006-09-28,24.4,24.46,24.3,24.31,11000,4.88246496172017,4.89447102310145,4.86245485941804,4.86445586964825,54972.2326948227,0.0,1.0
2006-09-29,24.701,24.701,24.37,24.46,6200,4.94269536964959,4.94269536964959,4.87646193102953,4.89447102310145,30984.3493370819,0.0,1.0
2006-10-02,24.55,24.75,24.55,24.7,4500,4.91248011517337,4.95250031977763,4.91248011517337,4.94249526862657,22488.640647882,0.0,1.0
2006-10-03,24.6,24.72,24.53,24.71,3300,4.92248516632443,4.94649728908699,4.90847809471294,4.94449627885678,16491.6698084468,0.0,1.0
2006-10-04,24.52,24.74,24.46,24.52,9900,4.90647708448273,4.95049930954742,4.89447102310145,4.90647708448273,49475.0094253404,0.0,1.0
2006-10-05,24.52,24.52,24.52,24.52,1600,4.90647708448273,4.90647708448273,4.90647708448273,4.90647708448273,7995.96111924694,0.0,1.0
2006-10-06,24.6,24.6,24.52,24.55,6000,4.92248516632443,4.92248516632443,4.90647708448273,4.91248011517337,29984.8541971761,0.0,1.0
2006-10-09,24.59,24.6001,24.4999,24.6,8300,4.92048415609422,4.92250517642674,4.90245505392,4.92248516632443,41479.0483060935,0.0,1.0
2006-10-10,24.6,24.6,24.51,24.59,3200,4.92248516632443,4.92248516632443,4.90447607425252,4.92048415609422,15991.9222384939,0.0,1.0
2006-10-11,24.75,24.75,24.55,24.55,12900,4.95250031977763,4.95250031977763,4.91248011517337,4.91248011517337,64467.4365239285,0.0,1.0
2006-10-12,24.82,25.12,24.62,24.75,13400,4.96650739138912,5.02653769829552,4.92648718678486,4.95250031977763,66966.1743736932,0.0,1.0
2006-10-13,24.5,24.52,24.12,24.15,14600,4.9963224438193,5.00040107438568,4.91882846305802,4.9249464089076,71592.6572037985,0.469,1.0
2006-10-16,24.4899,24.7099,24.28,24.47,8000,4.99426273538328,5.03912767161349,4.95145750758909,4.99020449796973,39228.8532623553,0.0,1.0
2006-10-17,24.78,24.8,24.3,24.3,2700,5.05342327174866,5.05750190231505,4.95553613815547,4.95553613815547,13239.7379760449,0.0,1.0
2006-10-18,24.6,24.79,24.6,24.79,6200,5.01671559665122,5.05546258703186,5.01671559665122,5.05546258703186,30402.3612783254,0.0,1.0
2006-10-19,24.6,24.61,24.54,24.61,3000,5.01671559665122,5.01875491193441,5.00447970495207,5.01875491193441,14710.8199733832,0.0,1.0
2006-10-20,24.37,24.6001,24.36,24.55,9000,4.96981134513781,5.01673598980405,4.96777202985462,5.00651902023526,44132.4599201498,0.0,1.0
2006-10-23,24.66,24.69,24.6,24.6,3100,5.02895148835037,5.03506943419994,5.01671559665122,5.01671559665122,15201.1806391627,0.0,1.0
2006-10-24,24.77,24.77,24.61,24.61,4800,5.05138395646547,5.05138395646547,5.01875491193441,5.01875491193441,23537.3119574132,0.0,1.0
2006-10-25,24.6,24.65,24.33,24.65,9500,5.01671559665122,5.02691217306717,4.96165408400504,5.02691217306717,46584.2632490469,0.0,1.0
2006-10-26,24.82,24.84,24.45,24.45,13800,5.06158053288143,5.06565916344781,4.98612586740334,4.98612586740334,67669.771877563,0.0,1.0
2006-10-27,24.65,24.8,24.51,24.57,7700,5.02691217306717,5.05750190231505,4.99836175910249,5.01059765080164,37757.771265017,0.0,1.0
2006-10-30,24.55,24.7799,24.5,24.55,5300,5.00651902023526,5.05340287859583,4.9963224438193,5.00651902023526,25989.1152863104,0.0,1.0
2006-10-31,24.5,24.6,24.5,24.59,4100,4.9963224438193,5.01671559665122,4.9963224438193,5.01467628136802,20104.7872969571,0.0,1.0
2006-11-01,24.57,24.59,24.41,24.41,10300,5.01059765080164,5.01467628136802,4.97796860627058,4.97796860627058,50507.1485752825,0.0,1.0
2006-11-02,24.6,24.76,24.5,24.65,12000,5.01671559665122,5.04934464118228,4.9963224438193,5.02691217306717,58843.279893533,0.0,1.0
2006-11-03,24.69,24.8,24.6,24.6,4100,5.03506943419994,5.05750190231505,5.01671559665122,5.01671559665122,20104.7872969571,0.0,1.0
2006-11-06,24.95,24.95,24.55,24.8,16300,5.08809163156292,5.08809163156292,5.00651902023526,5.05750190231505,79928.788522049,0.0,1.0
2006-11-07,24.84,24.84,24.56,24.76,5500,5.06565916344781,5.06565916344781,5.00855833551845,5.04934464118228,26969.8366178693,0.0,1.0
2006-11-08,24.7,24.75,24.55,24.75,4500,5.03710874948313,5.04730532589909,5.00651902023526,5.04730532589909,22066.2299600749,0.0,1.0
2006-11-09,24.67,24.91,24.53,24.7,5000,5.03099080363356,5.07993437043015,5.00244038966888,5.03710874948313,24518.0332889721,0.0,1.0
2006-11-10,24.65,24.67,24.56,24.6,2800,5.02691217306717,5.03099080363356,5.00855833551845,5.01671559665122,13730.0986418244,0.0,1.0
2006-11-13,24.61,24.78,24.57,24.65,4800,5.01875491193441,5.05342327174866,5.01059765080164,5.02691217306717,23537.3119574132,0.0,1.0
2006-11-14,24.8,24.94,24.61,24.61,6100,5.05750190231505,5.08605231627973,5.01875491193441,5.01875491193441,29912.0006125459,0.0,1.0
2006-11-15,24.65,24.95,24.6,24.95,5700,5.02691217306717,5.08809163156292,5.01671559665122,5.08809163156292,27950.5579494282,0.0,1.0
2006-11-16,24.56,24.69,24.5,24.65,11000,5.00855833551845,5.03506943419994,4.9963224438193,5.02691217306717,53939.6732357386,0.0,1.0
2006-11-17,24.6,24.61,24.5,24.56,5800,5.01671559665122,5.01875491193441,4.9963224438193,5.00855833551845,28440.9186152076,0.0,1.0
2006-11-20,24.67,24.68,24.51,24.65,2600,5.03099080363356,5.03303011891675,4.99836175910249,5.02691217306717,12749.3773102655,0.0,1.0
2006-11-21,24.65,24.78,24.61,24.61,7800,5.02691217306717,5.05342327174866,5.01875491193441,5.01875491193441,38248.1319307965,0.0,1.0
2006-11-22,24.77,24.77,24.61,24.65,7300,5.05138395646547,5.05138395646547,5.01875491193441,5.02691217306717,35796.3286018993,0.0,1.0
2006-11-24,24.79,24.79,24.79,24.79,400,5.05546258703186,5.05546258703186,5.05546258703186,5.05546258703186,1961.44266311777,0.0,1.0
2006-11-27,24.78,24.79,24.67,24.75,7100,5.05342327174866,5.05546258703186,5.03099080363356,5.04730532589909,34815.6072703404,0.0,1.0
2006-11-28,24.68,24.8,24.66,24.79,8800,5.03303011891675,5.05750190231505,5.02895148835037,5.05546258703186,43151.7385885909,0.0,1.0
2006-11-29,24.67,24.82,24.66,24.82,2800,5.03099080363356,5.06158053288143,5.02895148835037,5.06158053288143,13730.0986418244,0.0,1.0
2006-11-30,24.73,24.78,24.65,24.66,5200,5.04322669533271,5.05342327174866,5.02691217306717,5.02895148835037,25498.754620531,0.0,1.0
2006-12-01,24.76,24.77,24.71,24.71,1900,5.04934464118228,5.05138395646547,5.03914806476632,5.03914806476632,9316.8526498094,0.0,1.0
2006-12-04,24.75,24.8,24.7,24.77,11900,5.04730532589909,5.05750190231505,5.03710874948313,5.05138395646547,58352.9192277536,0.0,1.0
2006-12-05,24.71,24.78,24.66,24.75,7000,5.03914806476632,5.05342327174866,5.02895148835037,5.04730532589909,34325.2466045609,0.0,1.0
2006-12-06,24.79,24.79,24.68,24.72,4100,5.05546258703186,5.05546258703186,5.03303011891675,5.04118738004951,20104.7872969571,0.0,1.0
2006-12-07,24.64,24.73,24.59,24.59,7100,5.02487285778398,5.04322669533271,5.01467628136802,5.01467628136802,34815.6072703404,0.0,1.0
2006-12-08,24.75,24.7899,24.6,24.6,6500,5.04730532589909,5.05544219387902,5.01671559665122,5.01671559665122,31873.4432756637,0.0,1.0
2006-12-11,24.71,24.79,24.61,24.69,3200,5.03914806476632,5.05546258703186,5.01875491193441,5.03506943419994,15691.5413049421,0.0,1.0
2006-12-12,24.65,24.74,24.56,24.73,9000,5.02691217306717,5.0452660106159,5.00855833551845,5.04322669533271,44132.4599201498,0.0,1.0
2006-12-13,24.64,24.73,24.58,24.58,6400,5.02487285778398,5.04322669533271,5.01263696608483,5.01263696608483,31383.0826098843,0.0,1.0
2006-12-14,24.71,24.75,24.64,24.64,5300,5.03914806476632,5.04730532589909,5.02487285778398,5.02487285778398,25989.1152863104,0.0,1.0
2006-12-15,24.79,24.82,24.64,24.64,4500,5.05546258703186,5.06158053288143,5.02487285778398,5.02487285778398,22066.2299600749,0.0,1.0
2006-12-18,24.8,24.82,24.75,24.79,4400,5.05750190231505,5.06158053288143,5.04730532589909,5.05546258703186,21575.8692942954,0.0,1.0
2006-12-19,24.72,24.76,24.7,24.76,2500,5.04118738004951,5.04934464118228,5.03710874948313,5.04934464118228,12259.0166444861,0.0,1.0
2006-12-20,24.78,24.78,24.65,24.71,2500,5.05342327174866,5.05342327174866,5.02691217306717,5.03914806476632,12259.0166444861,0.0,1.0
2006-12-21,24.73,24.81,24.66,24.78,6700,5.04322669533271,5.05954121759824,5.02895148835037,5.05342327174866,32854.1646072226,0.0,1.0
2006-12-22,24.81,24.81,24.75,24.75,2600,5.05954121759824,5.05954121759824,5.04730532589909,5.04730532589909,12749.3773102655,0.0,1.0
2006-12-26,24.7701,24.81,24.7,24.81,6900,5.0514043496183,5.05954121759824,5.03710874948313,5.05954121759824,33834.8859387815,0.0,1.0
2006-12-27,24.85,24.85,24.72,24.72,3100,5.06769847873101,5.06769847873101,5.04118738004951,5.04118738004951,15201.1806391627,0.0,1.0
2006-12-28,24.83,24.85,24.6,24.85,5200,5.06361984816462,5.06769847873101,5.01671559665122,5.06769847873101,25498.754620531,0.0,1.0
2006-12-29,24.94,24.94,24.73,24.81,1600,5.08605231627973,5.08605231627973,5.04322669533271,5.05954121759824,7845.77065247107,0.0,1.0
2007-01-03,24.98,25.0,24.81,24.85,9100,5.09420957741249,5.09828820797888,5.05954121759824,5.06769847873101,44622.8205859293,0.0,1.0
2007-01-04,24.96,24.99,24.95,24.98,3900,5.09013094684611,5.09624889269569,5.08809163156292,5.09420957741249,19124.0659653982,0.0,1.0
2007-01-05,24.92,24.99,24.55,24.95,10200,5.08197368571335,5.09624889269569,5.00651902023526,5.08809163156292,50016.787909503,0.0,1.0
2007-01-08,25.0,25.0,24.9,24.92,4800,5.09828820797888,5.09828820797888,5.07789505514696,5.08197368571335,23537.3119574132,0.0,1.0
2007-01-09,24.9,25.0399,24.9,25.0,5800,5.07789505514696,5.10642507595881,5.07789505514696,5.09828820797888,28440.9186152076,0.0,1.0
2007-01-10,25.1,25.101,24.95,25.0,4900,5.11868136081079,5.11888529233911,5.08809163156292,5.09828820797888,24027.6726231927,0.0,1.0
2007-01-11,24.96,25.02,24.96,24.97,5100,5.09013094684611,5.10236683854526,5.09013094684611,5.0921702621293,25008.3939547515,0.0,1.0
2007-01-12,24.65,25.02,24.48,24.48,9100,5.12255605984886,5.19944635364781,5.08722808702231,5.08722808702231,43789.6623051536,0.469,1.0
2007-01-16,24.61,24.99,24.52,24.67,16300,5.11424359565438,5.19321200550195,5.09554055121679,5.1267122919461,78436.4280850554,0.0,1.0
2007-01-17,24.65,24.95,24.61,24.64,7600,5.12255605984886,5.18489954130746,5.11424359565438,5.12047794380024,36571.5861010074,0.0,1.0
2007-01-18,24.52,24.74,24.52,24.74,20200,5.09554055121679,5.14125910428644,5.09554055121679,5.14125910428644,97203.4262158357,0.0,1.0
2007-01-19,24.5901,24.74,24.48,24.57,14500,5.11010814471762,5.14125910428644,5.08722808702231,5.1059311314599,69774.73664008,0.0,1.0
2007-01-22,24.85,24.85,24.56,24.56,6500,5.16411838082126,5.16411838082126,5.10385301541128,5.10385301541128,31278.3302179669,0.0,1.0
2007-01-23,24.69,24.77,24.56,24.76,10200,5.13086852404334,5.1474934524323,5.10385301541128,5.14541533638368,49082.9181881942,0.0,1.0
2007-01-24,24.66,24.85,24.6,24.6,7100,5.12463417589748,5.16411838082126,5.11216547960576,5.11216547960576,34165.5606996254,0.0,1.0
2007-01-25,24.7,24.73,24.65,24.65,3200,5.13294664009196,5.13918098823782,5.12255605984886,5.12255605984886,15398.5625688452,0.0,1.0
2007-01-26,24.67,24.73,24.56,24.64,4500,5.1267122919461,5.13918098823782,5.10385301541128,5.12047794380024,21654.2286124386,0.0,1.0
2007-01-29,24.7999,24.89,24.71,24.71,7500,5.15370701941768,5.17243084501574,5.13502475614058,5.13502475614058,36090.381020731,0.0,1.0
2007-01-30,24.8,24.95,24.71,24.71,5300,5.15372780057816,5.18489954130746,5.13502475614058,5.13502475614058,25503.8692546499,0.0,1.0
2007-01-31,24.67,24.99,24.63,24.9,13600,5.1267122919461,5.19321200550195,5.11839982775162,5.17450896106436,65443.8909175923,0.0,1.0
2007-02-01,24.75,24.849,24.5,24.71,16000,5.14333722033506,5.1639105692164,5.09138431911955,5.13502475614058,76992.8128442262,0.0,1.0
2007-02-02,24.81,24.88,24.71,24.88,15300,5.15580591662678,5.17035272896712,5.13502475614058,5.17035272896712,73624.3772822913,0.0,1.0
2007-02-05,24.95,24.95,24.83,24.84,9600,5.18489954130746,5.18489954130746,5.15996214872402,5.16204026477264,46195.6877065358,0.0,1.0
2007-02-06,24.85,24.85,24.78,24.85,2700,5.16411838082126,5.16411838082126,5.14957156848092,5.16411838082126,12992.5371674632,0.0,1.0
2007-02-07,24.83,24.91,24.82,24.82,3400,5.15996214872402,5.17658707711298,5.1578840326754,5.1578840326754,16360.9727293981,0.0,1.0
2007-02-08,24.81,24.88,24.71,24.83,4600,5.15580591662678,5.17035272896712,5.13502475614058,5.15996214872402,22135.433692715,0.0,1.0
2007-02-09,24.86,24.87,24.78,24.87,2000,5.16619649686988,5.1682746129185,5.14957156848092,5.1682746129185,9624.10160552828,0.0,1.0
2007-02-12,24.71,24.86,24.61,24.86,10000,5.13502475614058,5.16619649686988,5.11424359565438,5.16619649686988,48120.5080276414,0.0,1.0
2007-02-13,24.72,24.87,24.65,24.75,5300,5.1371028721892,5.1682746129185,5.12255605984886,5.14333722033506,25503.8692546499,0.0,1.0
2007-02-14,24.89,24.91,24.64,24.64,12400,5.17243084501574,5.17658707711298,5.12047794380024,5.12047794380024,59669.4299542754,0.0,1.0
2007-02-15,24.83,24.89,24.74,24.76,5200,5.15996214872402,5.17243084501574,5.14125910428644,5.14541533638368,25022.6641743735,0.0,1.0
2007-02-16,24.8,24.8,24.72,24.76,3100,5.15372780057816,5.15372780057816,5.1371028721892,5.14541533638368,14917.3574885688,0.0,1.0
2007-02-20,24.7799,24.89,24.66,24.71,9500,5.14955078732044,5.17243084501574,5.12463417589748,5.13502475614058,45714.4826262593,0.0,1.0
2007-02-21,24.71,24.9,24.68,24.79,6500,5.13502475614058,5.17450896106436,5.12879040799472,5.15164968452954,31278.3302179669,0.0,1.0
2007-02-22,24.72,24.75,24.65,24.69,7100,5.1371028721892,5.14333722033506,5.12255605984886,5.13086852404334,34165.5606996254,0.0,1.0
2007-02-23,24.66,24.76,24.66,24.72,5500,5.12463417589748,5.14541533638368,5.12463417589748,5.1371028721892,26466.2794152028,0.0,1.0
2007-02-26,24.65,24.7,24.64,24.65,4300,5.12255605984886,5.13294664009196,5.12047794380024,5.12255605984886,20691.8184518858,0.0,1.0
2007-02-27,24.7,24.75,24.65,24.65,5100,5.13294664009196,5.14333722033506,5.12255605984886,5.12255605984886,24541.4590940971,0.0,1.0
2007-02-28,24.73,24.74,24.65,24.65,3400,5.13918098823782,5.14125910428644,5.12255605984886,5.12255605984886,16360.9727293981,0.0,1.0
2007-03-01,24.67,24.73,24.6,24.67,7300,5.1267122919461,5.13918098823782,5.11216547960576,5.1267122919461,35127.9708601782,0.0,1.0
2007-03-02,24.71,24.75,24.64,24.74,1200,5.13502475614058,5.14333722033506,5.12047794380024,5.14125910428644,5774.46096331697,0.0,1.0
2007-03-05,24.7,24.8,24.62,24.8,5900,5.13294664009196,5.15372780057816,5.116321711703,5.15372780057816,28391.0997363084,0.0,1.0
2007-03-06,24.66,24.76,24.63,24.66,9800,5.12463417589748,5.14541533638368,5.11839982775162,5.12463417589748,47158.0978670885,0.0,1.0
2007-03-07,24.71,24.94,24.6801,24.69,9100,5.13502475614058,5.18282142525884,5.1288111891552,5.13086852404334,43789.6623051537,0.0,1.0
2007-03-08,24.75,24.89,24.72,24.85,6300,5.14333722033506,5.17243084501574,5.1371028721892,5.16411838082126,30315.9200574141,0.0,1.0
2007-03-09,24.81,24.88,24.72,24.73,4900,5.15580591662678,5.17035272896712,5.1371028721892,5.13918098823782,23579.0489335443,0.0,1.0
2007-03-12,24.72,24.89,24.72,24.82,11100,5.1371028721892,5.17243084501574,5.1371028721892,5.1578840326754,53413.7639106819,0.0,1.0
2007-03-13,24.6,24.74,24.6,24.71,6900,5.11216547960576,5.14125910428644,5.11216547960576,5.13502475614058,33203.1505390725,0.0,1.0
2007-03-14,24.66,24.71,24.55,24.61,7400,5.12463417589748,5.13502475614058,5.10177489936266,5.11424359565438,35609.1759404546,0.0,1.0
2007-03-15,24.66,24.75,24.58,24.58,5200,5.12463417589748,5.14333722033506,5.10800924750852,5.10800924750852,25022.6641743735,0.0,1.0
2007-03-16,24.71,24.74,24.71,24.71,1200,5.13502475614058,5.14125910428644,5.13502475614058,5.13502475614058,5774.46096331697,0.0,1.0
2007-03-19,24.79,24.79,24.66,24.66,5700,5.15164968452954,5.15164968452954,5.12463417589748,5.12463417589748,27428.6895757556,0.0,1.0
2007-03-20,24.79,24.88,24.71,24.79,11600,5.15164968452954,5.17035272896712,5.13502475614058,5.15164968452954,55819.789312064,0.0,1.0
2007-03-21,24.79,24.79,24.71,24.71,6500,5.15164968452954,5.15164968452954,5.13502475614058,5.13502475614058,31278.3302179669,0.0,1.0
2007-03-22,24.83,24.83,24.76,24.8,4900,5.15996214872402,5.15996214872402,5.14541533638368,5.15372780057816,23579.0489335443,0.0,1.0
2007-03-23,24.81,24.85,24.75,24.8,10400,5.15580591662678,5.16411838082126,5.14333722033506,5.15372780057816,50045.3283487471,0.0,1.0
2007-03-26,24.87,24.88,24.76,24.85,3500,5.1682746129185,5.17035272896712,5.14541533638368,5.16411838082126,16842.1778096745,0.0,1.0
2007-03-27,24.87,24.88,24.77,24.78,6800,5.1682746129185,5.17035272896712,5.1474934524323,5.14957156848092,32721.9454587962,0.0,1.0
2007-03-28,24.93,24.94,24.8,24.83,4800,5.18074330921022,5.18282142525884,5.15372780057816,5.15996214872402,23097.8438532679,0.0,1.0
2007-03-29,24.86,24.95,24.85,24.94,5500,5.16619649686988,5.18489954130746,5.16411838082126,5.18282142525884,26466.2794152028,0.0,1.0
2007-03-30,24.86,24.89,24.8,24.87,8200,5.16619649686988,5.17243084501574,5.15372780057816,5.1682746129185,39458.816582666,0.0,1.0
2007-04-02,24.91,24.92,24.85,24.86,7200,5.17658707711298,5.1786651931616,5.16411838082126,5.16619649686988,34646.7657799018,0.0,1.0
2007-04-03,24.86,24.93,24.85,24.88,2600,5.16619649686988,5.18074330921022,5.16411838082126,5.17035272896712,12511.3320871868,0.0,1.0
2007-04-04,24.94,24.96,24.83,24.86,9300,5.18282142525884,5.18697765735608,5.15996214872402,5.16619649686988,44752.0724657065,0.0,1.0
2007-04-05,24.99,25.0,24.9,24.91,5600,5.19321200550195,5.19529012155057,5.17450896106436,5.17658707711298,26947.4844954792,0.0,1.0
2007-04-09,24.85,25.04,24.85,24.95,5300,5.16411838082126,5.20360258574505,5.16411838082126,5.18489954130746,25503.86925465,0.0,1.0
2007-04-10,24.87,24.95,24.86,24.86,4000,5.1682746129185,5.18489954130746,5.16619649686988,5.16619649686988,19248.2032110566,0.0,1.0
2007-04-11,25.0,25.0,24.85,24.88,11700,5.19529012155057,5.19529012155057,5.16411838082126,5.17035272896712,56300.9943923404,0.0,1.0
2007-04-12,24.61,24.64,24.42,24.6,12200,5.21170723833467,5.21806039628469,5.17147057131786,5.20958951901799,57609.1453855221,0.469,1.0
2007-04-13,24.64,24.7176,24.55,24.67,8500,5.21806039628469,5.23449389818208,5.19900092243462,5.22441355423471,40137.5193259785,0.0,1.0
2007-04-16,24.74,24.85,24.64,24.64,7600,5.23923758945143,5.26253250193484,5.21806039628469,5.21806039628469,35887.664338522,0.0,1.0
2007-04-17,24.57,24.81,24.55,24.66,6700,5.20323636106797,5.25406162466815,5.19900092243462,5.22229583491804,31637.8093510655,0.0,1.0
2007-04-18,24.66,24.8,24.65,24.66,3000,5.22229583491804,5.25194390535147,5.22017811560136,5.22229583491804,14166.1832915218,0.0,1.0
2007-04-19,24.72,24.731,24.7,24.72,3400,5.23500215081808,5.23733164206642,5.23076671218473,5.23500215081808,16055.0077303914,0.0,1.0
2007-04-20,24.76,24.82,24.7,24.75,5500,5.24347302808478,5.25617934398482,5.23076671218473,5.2413553087681,25971.3360344567,0.0,1.0
2007-04-23,24.7,24.9,24.62,24.68,4100,5.23076671218473,5.27312109851821,5.21382495765134,5.22653127355138,19360.4504984132,0.0,1.0
2007-04-24,24.73,24.73,24.63,24.68,4800,5.23711987013475,5.23711987013475,5.21594267696801,5.22653127355138,22665.893266435,0.0,1.0
2007-04-25,24.74,24.78,24.65,24.65,5900,5.23923758945143,5.24770846671812,5.22017811560136,5.22017811560136,27860.1604733263,0.0,1.0
2007-04-26,24.82,24.82,24.67,24.67,3300,5.25617934398482,5.25617934398482,5.22441355423471,5.22441355423471,15582.801620674,0.0,1.0
2007-04-27,24.81,24.95,24.74,24.74,5300,5.25406162466815,5.28370969510158,5.23923758945143,5.23923758945143,25026.9238150219,0.0,1.0
2007-04-30,24.8,24.94,24.8,24.91,3700,5.25194390535147,5.28159197578491,5.25194390535147,5.27523881783489,17471.6260595436,0.0,1.0
2007-05-01,24.95,24.95,24.66,24.8,9900,5.28370969510158,5.28370969510158,5.22229583491804,5.25194390535147,46748.4048620221,0.0,1.0
2007-05-02,24.9,25.05,24.86,25.04,9100,5.27312109851821,5.30488688826832,5.26465022125152,5.30276916895165,42970.7559842829,0.0,1.0
2007-05-03,24.8,24.88,24.78,24.8,5500,5.25194390535147,5.26888565988486,5.24770846671812,5.25194390535147,25971.3360344567,0.0,1.0
2007-05-04,24.89,24.98,24.8,24.9,4500,5.27100337920154,5.2900628530516,5.25194390535147,5.27312109851821,21249.2749372828,0.0,1.0
2007-05-07,24.79,24.98,24.79,24.98,8700,5.2498261860348,5.2900628530516,5.2498261860348,5.2900628530516,41081.9315454133,0.0,1.0
2007-05-08,24.75,24.9,24.75,24.76,10900,5.2413553087681,5.27312109851821,5.2413553087681,5.24347302808478,51470.465959196,0.0,1.0
2007-05-09,24.76,24.84,24.75,24.76,2800,5.24347302808478,5.26041478261817,5.2413553087681,5.24347302808478,13221.771072087,0.0,1.0
2007-05-10,24.7,24.95,24.56,24.8,21400,5.23076671218473,5.28370969510158,5.2011186417513,5.25194390535147,101052.107479523,0.0,1.0
2007-05-11,24.78,24.78,24.66,24.74,4500,5.24770846671812,5.24770846671812,5.22229583491804,5.23923758945143,21249.2749372828,0.0,1.0
2007-05-14,24.71,24.8,24.68,24.68,7300,5.23288443150141,5.25194390535147,5.22653127355138,5.22653127355138,34471.0460093698,0.0,1.0
2007-05-15,24.72,24.82,24.67,24.71,9900,5.23500215081808,5.25617934398482,5.22441355423471,5.23288443150141,46748.4048620221,0.0,1.0
2007-05-16,24.68,24.77,24.68,24.77,3100,5.22653127355138,5.24559074740145,5.22653127355138,5.24559074740145,14638.3894012393,0.0,1.0
2007-05-17,24.7,24.9,24.68,24.73,7700,5.23076671218473,5.27312109851821,5.22653127355138,5.23711987013475,36359.8704482394,0.0,1.0
2007-05-18,24.79,24.8,24.69,24.69,4300,5.2498261860348,5.25194390535147,5.22864899286806,5.22864899286806,20304.862717848,0.0,1.0
2007-05-21,24.81,24.9,24.71,24.8,5900,5.25406162466815,5.27312109851821,5.23288443150141,5.25194390535147,27860.1604733263,0.0,1.0
2007-05-22,24.89,24.89,24.7401,24.7401,1200,5.27100337920154,5.27100337920154,5.2392587666446,5.2392587666446,5666.47331660874,0.0,1.0
2007-05-23,24.84,25.06,24.7213,24.89,14600,5.26041478261817,5.30700460758499,5.23527745432925,5.27100337920154,68942.0920187396,0.0,1.0
2007-05-24,24.73,24.88,24.72,24.8,8600,5.23711987013475,5.26888565988486,5.23500215081808,5.25194390535147,40609.725435696,0.0,1.0
2007-05-25,24.77,24.83,24.71,24.81,1800,5.24559074740145,5.25829706330149,5.23288443150141,5.25406162466815,8499.70997491311,0.0,1.0
2007-05-29,24.77,24.81,24.64,24.71,20200,5.24559074740145,5.25406162466815,5.21806039628469,5.23288443150141,95385.6341629137,0.0,1.0
2007-05-30,24.7,24.77,24.56,24.73,10100,5.23076671218473,5.24559074740145,5.2011186417513,5.23711987013475,47692.8170814569,0.0,1.0
2007-05-31,24.75,24.94,24.64,24.94,8800,5.2413553087681,5.28159197578491,5.21806039628469,5.28159197578491,41554.1376551307,0.0,1.0
2007-06-01,24.71,24.77,24.64,24.67,8900,5.23288443150141,5.24559074740145,5.21806039628469,5.22441355423471,42026.3437648481,0.0,1.0
2007-06-04,24.78,24.78,24.66,24.66,5200,5.24770846671812,5.24770846671812,5.22229583491804,5.22229583491804,24554.7177053045,0.0,1.0
2007-06-05,24.84,24.84,24.66,24.78,13300,5.26041478261817,5.26041478261817,5.22229583491804,5.24770846671812,62803.4125924135,0.0,1.0
2007-06-06,24.83,24.95,24.65,24.95,44200,5.25829706330149,5.28370969510158,5.22017811560136,5.28370969510158,208715.100495089,0.0,1.0
2007-06-07,24.88,24.94,24.79,24.89,4400,5.26888565988486,5.28159197578491,5.2498261860348,5.27100337920154,20777.0688275654,0.0,1.0
2007-06-08,24.93,24.93,24.79,24.85,5100,5.27947425646823,5.27947425646823,5.2498261860348,5.26253250193484,24082.5115955871,0.0,1.0
2007-06-11,24.92,24.94,24.76,24.8,12400,5.27735653715156,5.28159197578491,5.24347302808478,5.25194390535147,58553.557604957,0.0,1.0
2007-06-12,24.88,24.9,24.76,24.8301,1300,5.26888565988486,5.27312109851821,5.24347302808478,5.25831824049466,6138.67942632614,0.0,1.0
2007-06-13,24.75,24.89,24.75,24.89,10200,5.2413553087681,5.27100337920154,5.2413553087681,5.27100337920154,48165.0231911743,0.0,1.0
2007-06-14,24.77,24.88,24.75,24.76,5300,5.24559074740145,5.26888565988486,5.2413553087681,5.24347302808478,25026.9238150219,0.0,1.0
2007-06-15,24.83,24.9,24.83,24.87,3300,5.25829706330149,5.27312109851821,5.25829706330149,5.26676794056819,15582.801620674,0.0,1.0
2007-06-18,24.8999,24.91,24.84,24.9,7300,5.27309992132504,5.27523881783489,5.26041478261817,5.27312109851821,34471.0460093699,0.0,1.0
2007-06-19,24.85,24.91,24.85,24.86,9400,5.26253250193484,5.27523881783489,5.26253250193484,5.26465022125152,44387.3743134351,0.0,1.0
2007-06-20,24.68,24.83,24.66,24.79,7300,5.22653127355138,5.25829706330149,5.22229583491804,5.2498261860348,34471.0460093698,0.0,1.0
2007-06-21,24.7,24.78,24.7,24.71,2000,5.23076671218473,5.24770846671812,5.23076671218473,5.23288443150141,9444.1221943479,0.0,1.0
2007-06-22,24.703,24.77,24.6901,24.7699,3100,5.23140202797973,5.24559074740145,5.22867017006122,5.24556957020828,14638.3894012393,0.0,1.0
2007-06-25,24.73,24.85,24.69,24.84,4600,5.23711987013475,5.26253250193484,5.22864899286806,5.26041478261817,21721.4810470002,0.0,1.0
2007-06-26,24.7,24.83,24.68,24.71,5100,5.23076671218473,5.25829706330149,5.22653127355138,5.23288443150141,24082.5115955871,0.0,1.0
2007-06-27,24.75,24.75,24.65,24.68,7200,5.2413553087681,5.2413553087681,5.22017811560136,5.22653127355138,33998.8398996524,0.0,1.0
2007-06-28,24.6618,24.75,24.65,24.74,7100,5.22267702439504,5.2413553087681,5.22017811560136,5.23923758945143,33526.633789935,0.0,1.0
2007-06-29,24.65,24.7399,24.65,24.66,4300,5.22017811560136,5.23921641225826,5.22017811560136,5.22229583491804,20304.862717848,0.0,1.0
2007-07-02,24.75,24.75,24.64,24.7,7500,5.2413553087681,5.2413553087681,5.21806039628469,5.23076671218473,35415.4582288046,0.0,1.0
2007-07-03,24.7,24.74,24.7,24.71,2000,5.23076671218473,5.23923758945143,5.23076671218473,5.23288443150141,9444.1221943479,0.0,1.0
2007-07-05,24.7001,24.88,24.7,24.88,5100,5.2307878893779,5.26888565988486,5.23076671218473,5.26888565988486,24082.5115955871,0.0,1.0
2007-07-06,24.75,24.83,24.72,24.73,4000,5.2413553087681,5.25829706330149,5.23500215081808,5.23711987013475,18888.2443886958,0.0,1.0
2007-07-09,24.81,24.87,24.78,24.87,7500,5.25406162466815,5.26676794056819,5.24770846671812,5.26676794056819,35415.4582288046,0.0,1.0
2007-07-10,24.72,24.84,24.7,24.75,8900,5.23500215081808,5.26041478261817,5.23076671218473,5.2413553087681,42026.3437648481,0.0,1.0
2007-07-11,24.76,24.82,24.7,24.8,12300,5.24347302808478,5.25617934398482,5.23076671218473,5.25194390535147,58081.3514952395,0.0,1.0
2007-07-12,24.77,24.79,24.69,24.79,7000,5.24559074740145,5.2498261860348,5.22864899286806,5.2498261860348,33054.4276802176,0.0,1.0
2007-07-13,24.5999,24.6,24.32,24.32,17900,5.30888937777684,5.30891095871569,5.2484843299173,5.2484843299173,82943.5647770828,0.469,1.0
2007-07-16,24.59,24.59,24.45,24.45,5900,5.30675286483003,5.30675286483003,5.27653955043084,5.27653955043084,27338.940345519,0.0,1.0
2007-07-17,24.59,24.6,24.52,24.59,8400,5.30675286483003,5.30891095871569,5.29164620763044,5.30675286483003,38923.2371020948,0.0,1.0
2007-07-18,24.51,24.59,24.42,24.52,8200,5.28948811374478,5.30675286483003,5.27006526877387,5.29164620763044,37996.4933615687,0.0,1.0
2007-07-19,24.33,24.49,24.3,24.43,4500,5.25064242380296,5.28517192597347,5.24416814214599,5.27222336265953,20851.7341618365,0.0,1.0
2007-07-20,24.42,24.46,24.4,24.4,2700,5.27006526877387,5.2786976443165,5.26574908100256,5.26574908100256,12511.0404971019,0.0,1.0
2007-07-23,24.44,24.48,24.42,24.46,4100,5.27438145654518,5.28301383208781,5.27006526877387,5.2786976443165,18998.2466807844,0.0,1.0
2007-07-24,24.44,24.47,24.1,24.42,4300,5.27438145654518,5.28085573820215,5.20100626443285,5.27006526877387,19924.9904213104,0.0,1.0
2007-07-25,23.7601,24.46,23.7601,24.45,5900,5.12765265325938,5.2786976443165,5.12765265325938,5.27653955043084,27338.9403455189,0.0,1.0
2007-07-26,23.73,23.97,23.55,23.85,5900,5.12115679066355,5.17295104391931,5.08231110072173,5.14705391729143,27338.9403455189,0.0,1.0
2007-07-27,23.75,23.94,23.3,23.73,9900,5.12547297843486,5.16647676226234,5.02835875358031,5.12115679066355,45873.8151560403,0.0,1.0
2007-07-30,23.57,23.98,23.5,23.98,6200,5.08662728849304,5.17510913780497,5.07152063129344,5.17510913780497,28729.055956308,0.0,1.0
2007-07-31,23.7,23.98,23.59,23.67,13000,5.11468250900658,5.17510913780497,5.09094347626436,5.10820822734961,60238.3431341943,0.0,1.0
2007-08-01,23.73,23.85,23.5,23.7,10600,5.12115679066355,5.14705391729143,5.07152063129344,5.11468250900658,49117.4182478815,0.0,1.0
2007-08-02,23.74,23.74,23.51,23.74,7200,5.12331488454921,5.12331488454921,5.0736787251791,5.12331488454921,33362.7746589383,0.0,1.0
2007-08-03,23.7,23.74,23.62,23.62,4400,5.11468250900658,5.12331488454921,5.09741775792133,5.09741775792133,20388.3622915734,0.0,1.0
2007-08-06,23.44,23.74,23.002,23.74,9400,5.0585720679795,5.12331488454921,4.96404755578774,5.12331488454921,43556.9558047251,0.0,1.0
2007-08-07,23.2,23.34,22.718,23.26,12600,5.00677781472374,5.03699112912294,4.90275768943508,5.01972637803768,58384.8556531421,0.0,1.0
2007-08-08,22.78,23.6,22.6,23.25,11700,4.91613787152616,5.09310157015001,4.87729218158433,5.01756828415203,54214.5088207748,0.0,1.0
2007-08-09,21.9,22.94,21.68,22.72,22100,4.72622560958836,4.95066737369666,4.67874754410391,4.90318930821222,102405.18332813,0.0,1.0
2007-08-10,21.8,22.13,21.56,21.87,17100,4.70464467073179,4.77586176895846,4.65285041747603,4.71975132793139,79236.5898149786,0.0,1.0
2007-08-13,22.14,22.27,21.61,21.61,12300,4.77801986284412,4.80607508335766,4.66364088690431,4.66364088690431,56994.740042353,0.0,1.0
2007-08-14,21.55,21.92,21.41,21.92,16300,4.65069232359037,4.73054179735967,4.62047900919118,4.73054179735967,75529.6148528744,0.0,1.0
2007-08-15,21.3399,21.6,21.05,21.52,21500,4.60535077105272,4.66148279301866,4.54278762930753,4.6442180419334,99624.9521065521,0.0,1.0
2007-08-16,20.05,21.01,19.0,20.63,28200,4.32697824074185,4.53415525376491,4.10037838274789,4.45214768610995,130670.867414175,0.0,1.0
2007-08-17,22.0,22.21,21.5,21.95,22500,4.74780654844493,4.79312652004372,4.63990185416209,4.73701607901664,104258.670809182,0.0,1.0
2007-08-20,22.01,22.45,21.45,22.45,12100,4.74996464233058,4.84492077329948,4.6291113847338,4.84492077329948,56067.996301827,0.0,1.0
2007-08-21,21.86,22.1,21.86,22.0,19100,4.71759323404573,4.7693874873015,4.71759323404573,4.74780654844493,88504.0272202393,0.0,1.0
2007-08-22,22.33,22.83,21.86,21.86,15100,4.8190236466716,4.92692834095444,4.71759323404573,4.71759323404573,69969.1524097179,0.0,1.0
2007-08-23,22.18,22.53,22.1,22.2,20100,4.78665223838675,4.86218552438474,4.7693874873015,4.79096842615806,93137.7459228696,0.0,1.0
2007-08-24,23.07,23.07,22.11,22.14,10800,4.9787225942102,4.9787225942102,4.77154558118715,4.77801986284412,50044.1619884076,0.0,1.0
2007-08-27,22.609,22.95,22.56,22.93,9800,4.87923446608143,4.95282546758232,4.86865980604171,4.94850927981101,45410.4432857772,0.0,1.0
2007-08-28,22.62,22.87,22.27,22.62,12700,4.88160836935565,4.93556071649707,4.80607508335766,4.88160836935565,58848.2275234051,0.0,1.0
2007-08-29,22.05,22.49,22.04,22.32,14900,4.75859701787321,4.85355314884211,4.75643892398755,4.81686555278594,69042.4086691919,0.0,1.0
2007-08-30,22.11,22.15,22.01,22.01,6000,4.77154558118715,4.78017795672978,4.74996464233058,4.74996464233058,27802.312215782,0.0,1.0
2007-08-31,21.75,22.16,21.55,22.06,44300,4.69385420130351,4.78233605061544,4.65069232359037,4.76075511175887,205273.738526523,0.0,1.0
2007-09-04,21.64,21.98,21.6,21.98,16100,4.67011516856128,4.74349036067361,4.66148279301866,4.74349036067361,74602.8711123483,0.0,1.0
2007-09-05,21.62,21.8,21.5,21.51,8100,4.66579898078997,4.70464467073179,4.63990185416209,4.64205994804774,37533.1214913057,0.0,1.0
2007-09-06,21.24,21.64,21.15,21.63,9500,4.58379141313501,4.67011516856128,4.5643685681641,4.66795707467563,44020.3276749881,0.0,1.0
2007-09-07,20.72,21.04,20.5201,21.04,14700,4.47157053108086,4.54062953542188,4.42843023430658,4.54062953542188,68115.6649286658,0.0,1.0
2007-09-10,21.5,21.55,20.32,20.32,14200,4.63990185416209,4.65069232359037,4.38524677565459,4.38524677565459,65798.8055773506,0.0,1.0
2007-09-11,21.1,21.42,21.1,21.42,10000,4.55357809873582,4.62263710307683,4.55357809873582,4.62263710307683,46337.1870263032,0.0,1.0
2007-09-12,20.15,20.87,20.02,20.71,18400,4.34855917959842,4.50394193936571,4.32050395908488,4.4694124371952,85260.424128398,0.0,1.0
2007-09-13,20.37,20.61,20.11,20.12,12200,4.39603724508287,4.44783149833863,4.33992680405579,4.34208489794145,56531.36817209,0.0,1.0
2007-09-14,20.73,20.84,20.12,20.12,10800,4.47372862496652,4.49746765770874,4.34208489794145,4.34208489794145,50044.1619884075,0.0,1.0
2007-09-17,21.44,21.44,20.41,20.41,9500,4.62695329084815,4.62695329084815,4.4046696206255,4.4046696206255,44020.3276749881,0.0,1.0
2007-09-18,21.46,22.19,21.11,21.11,15700,4.63126947861946,4.78881033227241,4.55573619262147,4.55573619262147,72749.3836312962,0.0,1.0
2007-09-19,22.1,22.19,21.12,21.71,8700,4.7693874873015,4.78881033227241,4.55789428650713,4.68522182576088,40313.3527128838,0.0,1.0
2007-09-20,22.1,22.1,21.54,21.54,6600,4.7693874873015,4.7693874873015,4.64853422970471,4.64853422970471,30582.5434373601,0.0,1.0
2007-09-21,21.91,22.23,21.33,21.33,4700,4.72838370347402,4.79744270781503,4.60321425810592,4.60321425810592,21778.4779023625,0.0,1.0
2007-09-24,22.0,22.0999,21.886,22.04,6900,4.74780654844493,4.76936590636264,4.72320427814844,4.75643892398755,31972.6590481492,0.0,1.0
2007-09-25,21.9112,22.1,21.61,22.1,5000,4.7286426747403,4.7693874873015,4.66364088690431,4.7693874873015,23168.5935131516,0.0,1.0
2007-09-26,21.45,22.04,21.14,21.69,12100,4.6291113847338,4.75643892398755,4.56221047427844,4.68090563798957,56067.996301827,0.0,1.0
2007-09-27,21.33,21.8799,21.33,21.62,7100,4.60321425810592,4.72188784087819,4.60321425810592,4.66579898078997,32899.4027886753,0.0,1.0
2007-09-28,21.5,21.5799,21.25,21.32,5900,4.63990185416209,4.65714502430849,4.58594950702067,4.60105616422027,27338.9403455189,0.0,1.0
2007-10-01,22.34,23.01,21.55,21.55,23000,4.82118174055726,4.96577403089626,4.65069232359037,4.65069232359037,106575.530160497,0.0,1.0
2007-10-02,22.26,22.62,21.94,21.94,10500,4.803916989472,4.88160836935565,4.73485798513099,4.73485798513099,48654.0463776185,0.0,1.0
2007-10-03,22.07,22.63,21.97,22.51,4700,4.76291320564452,4.8837664632413,4.74133226678796,4.85786933661342,21778.4779023626,0.0,1.0
2007-10-04,21.91,22.23,21.84,22.02,6600,4.72838370347402,4.79744270781503,4.71327704627442,4.75212273621624,30582.5434373601,0.0,1.0
2007-10-05,21.9,22.29,21.9,22.01,5700,4.72622560958836,4.81039127112897,4.72622560958836,4.74996464233058,26412.1966049929,0.0,1.0
2007-10-08,21.87,22.16,21.87,22.16,7400,4.71975132793139,4.78233605061544,4.71975132793139,4.78233605061544,34289.5183994644,0.0,1.0
2007-10-09,22.1,22.61,21.72,21.72,12300,4.7693874873015,4.87945027546999,4.68737991964654,4.68737991964654,56994.740042353,0.0,1.0
2007-10-10,22.04,22.25,22.02,22.07,18000,4.75643892398755,4.80175889558635,4.75212273621624,4.76291320564452,83406.936647346,0.0,1.0
2007-10-11,22.0801,22.51,22.07,22.08,18200,4.76509288046904,4.85786933661342,4.76291320564452,4.76507129953018,84333.6803878719,0.0,1.0
2007-10-12,22.4899,22.4899,22.1,22.1,14700,4.85353156790325,4.85353156790325,4.7693874873015,4.7693874873015,68115.6649286659,0.0,1.0
2007-10-15,21.27,21.87,21.2,21.87,7900,4.69148029802929,4.82382106807242,4.67604054152425,4.82382106807242,35816.6270186798,0.469,1.0
2007-10-16,21.1,21.3,21.0,21.2,11900,4.65398374651706,4.69809733653144,4.63192695150987,4.67604054152425,53951.6280407963,0.0,1.0
2007-10-17,20.77,21.0501,20.77,21.01,13600,4.58119632299334,4.64297740580847,4.58119632299334,4.63413263101059,61659.0034751957,0.0,1.0
2007-10-18,20.58,21.3,20.58,20.75,10700,4.53928841247967,4.69809733653144,4.53928841247967,4.5767849639919,48511.1277341614,0.0,1.0
2007-10-19,20.7101,21.1,20.6,20.61,12700,4.56798430278403,4.65398374651706,4.54369977148111,4.54590545098183,57578.6282452195,0.0,1.0
2007-10-22,20.5,21.29,20.5,20.59,7200,4.52164297647392,4.69589165703072,4.52164297647392,4.54149409198039,32643.0018398095,0.0,1.0
2007-10-23,20.48,20.5,20.12,20.37,8900,4.51723161747249,4.52164297647392,4.4378271554466,4.49296914296458,40350.3772742089,0.0,1.0
2007-10-24,20.38,20.5499,20.15,20.17,11900,4.4951748224653,4.53264931718251,4.44444419394876,4.4488555529502,53951.6280407962,0.0,1.0
2007-10-25,20.2101,20.39,20.11,20.26,7000,4.45770032774808,4.49738050196601,4.43562147594588,4.46870666845667,31736.2517887037,0.0,1.0
2007-10-26,20.45,20.4999,20.36,20.41,5100,4.51061457897033,4.52162091967892,4.49076346346386,4.50179186096745,23122.1263031984,0.0,1.0
2007-10-29,20.85,20.85,20.36,20.36,13300,4.59884175899909,4.59884175899909,4.49076346346386,4.49076346346386,60298.878398537,0.0,1.0
2007-10-30,21.2,21.2,20.56,20.56,8000,4.67604054152425,4.67604054152425,4.53487705347824,4.53487705347824,36270.0020442328,0.0,1.0
2007-10-31,21.15,21.16,20.1001,21.16,12800,4.66501214402066,4.66721782352138,4.43343785324017,4.66721782352138,58032.0032707724,0.0,1.0
2007-11-01,20.8,21.15,20.77,20.8,8000,4.58781336149549,4.66501214402066,4.58119632299334,4.58781336149549,36270.0020442328,0.0,1.0
2007-11-02,20.21,21.11,20.04,21.11,29100,4.45767827095307,4.65618942601778,4.42018171944085,4.65618942601778,131932.132435897,0.0,1.0
2007-11-05,20.11,20.77,20.1,20.73,20900,4.43562147594588,4.58119632299334,4.43341579644516,4.57237360499046,94755.3803405582,0.0,1.0
2007-11-06,20.0,20.74,19.8,20.1,15400,4.41135900143797,4.57457928449118,4.36724541142359,4.43341579644516,69819.7539351482,0.0,1.0
2007-11-07,19.7899,21.0599,19.56,19.56,12000,4.36501767512787,4.64513897171918,4.31430910340634,4.31430910340634,54405.0030663492,0.0,1.0
2007-11-08,19.35,20.22,18.95,19.56,22300,4.26798983389124,4.45988395045379,4.17976265386248,4.31430910340634,101102.630698299,0.0,1.0
2007-11-09,19.51,19.65,19.3,19.33,5700,4.30328070590274,4.33416021891281,4.25696143638764,4.2635784748898,25842.3764565159,0.0,1.0
2007-11-12,19.59,20.39,19.19,19.4,22300,4.3209261419085,4.49738050196601,4.23269896187974,4.27901823139483,101102.630698299,0.0,1.0
2007-11-13,19.11,20.1799,19.02,19.1,12400,4.21505352587398,4.45103917565591,4.19520241036751,4.21284784637327,56218.5031685609,0.0,1.0
2007-11-14,19.35,19.89,19.0,19.25,12200,4.26798983389124,4.38709652693007,4.19079105136607,4.24593303888405,55311.753117455,0.0,1.0
2007-11-15,19.0,19.35,19.0,19.0,11800,4.19079105136607,4.26798983389124,4.19079105136607,4.19079105136607,53498.2530152434,0.0,1.0
2007-11-16,18.89,19.1,18.51,18.98,13200,4.16652857685817,4.21284784637327,4.08271275583084,4.18637969236464,59845.503372984,0.0,1.0
2007-11-19,18.6,18.75,17.5,18.75,18900,4.10256387133732,4.1356490638481,3.85993912625823,4.1356490638481,85687.8798294999,0.0,1.0
2007-11-20,19.0,19.09,18.46,18.7,12600,4.19079105136607,4.21064216687255,4.07168435832725,4.12462066634451,57125.2532196667,0.0,1.0
2007-11-21,18.9,19.14,18.75,18.88,6600,4.16873425635888,4.22167056437614,4.1356490638481,4.16432289735745,29922.7516864921,0.0,1.0
2007-11-23,18.76,19.0,18.52,18.69,3700,4.13785474334882,4.19079105136607,4.08491843533156,4.12241498684379,16774.8759454577,0.0,1.0
2007-11-26,18.9999,19.09,17.5,18.76,15100,4.19076899457107,4.21064216687255,3.85993912625823,4.13785474334882,68459.6288584893,0.0,1.0
2007-11-27,18.25,19.22,17.55,18.25,20100,4.02536508881215,4.23931600038189,3.87096752376182,4.02536508881215,91128.3801361349,0.0,1.0
2007-11-28,18.46,19.05,18.11,18.51,14200,4.07168435832725,4.20181944886967,3.99448557580209,4.08271275583084,64379.2536285132,0.0,1.0
2007-11-29,19.0,19.08,18.02,18.5,21700,4.19079105136607,4.20843648737183,3.97463446029561,4.08050707633013,98382.3805449815,0.0,1.0
2007-11-30,19.5,20.35,18.76,19.1,19500,4.30107502640202,4.48855778396314,4.13785474334882,4.21284784637327,88408.1299828175,0.0,1.0
2007-12-03,20.01,20.34,19.66,20.05,11600,4.41356468093869,4.48635210446242,4.33636589841353,4.42238739894157,52591.5029641376,0.0,1.0
2007-12-04,19.6501,20.24,19.6,19.75,13400,4.33418227570782,4.46429530945523,4.32313182140921,4.35621701392,60752.2534240899,0.0,1.0
2007-12-05,20.05,20.38,19.81,19.81,12300,4.42238739894157,4.4951748224653,4.36945109092431,4.36945109092431,55765.1281430079,0.0,1.0
2007-12-06,20.15,20.45,19.76,20.35,10100,4.44444419394876,4.51061457897033,4.35842269342072,4.48855778396314,45790.8775808439,0.0,1.0
2007-12-07,19.86,20.3,19.73,19.85,13000,4.38047948842791,4.47752938645954,4.35180565491856,4.37827380892719,58938.7533218782,0.0,1.0
2007-12-10,19.91,20.38,19.82,19.96,17300,4.3915078859315,4.4951748224653,4.37165677042503,4.4025362834351,78433.8794206534,0.0,1.0
2007-12-11,19.89,20.1,19.85,19.85,10500,4.38709652693007,4.43341579644516,4.37827380892719,4.37827380892719,47604.3776830555,0.0,1.0
2007-12-12,19.98,20.53,19.62,19.65,9000,4.40694764243654,4.52826001497608,4.32754318041065,4.33416021891281,40803.7522997618,0.0,1.0
2007-12-13,19.99,20.28,19.73,20.01,11800,4.40915332193725,4.47311802745811,4.35180565491856,4.41356468093869,53498.2530152434,0.0,1.0
2007-12-14,19.6,20.9699,19.6,20.57,11100,4.32313182140921,4.62528785621271,4.32313182140921,4.53708273297896,50324.627836373,0.0,1.0
2007-12-17,19.16,20.68,19.15,19.37,21200,4.22608192337758,4.56134520748687,4.22387624387686,4.27240119289268,96115.5054172168,0.0,1.0
2007-12-18,19.3,19.35,19.0,19.3,10600,4.25696143638764,4.26798983389124,4.19079105136607,4.25696143638764,48057.7527086085,0.0,1.0
2007-12-19,19.3,19.31,19.0,19.06,33600,4.25696143638764,4.25916711588836,4.19079105136607,4.20402512837039,152334.008585778,0.0,1.0
2007-12-20,18.72,19.95,18.5101,19.16,36900,4.12903202534594,4.40033060393438,4.08273481262585,4.22608192337758,167295.384429024,0.0,1.0
2007-12-21,19.49,20.31,18.82,20.31,18300,4.2988693469013,4.47973506596026,4.15108882035313,4.47973506596026,82967.6296761826,0.0,1.0
2007-12-24,18.83,19.68,18.75,19.26,14100,4.15329449985385,4.34077725741497,4.1356490638481,4.24813871838477,63925.8786029603,0.0,1.0
2007-12-26,19.0799,19.9,18.71,19.16,18800,4.20841443057682,4.38930220643078,4.12682634584522,4.22608192337758,85234.504803947,0.0,1.0
2007-12-27,18.54,18.98,18.44,18.81,10500,4.089329794333,4.18637969236464,4.06727299932581,4.14888314085241,47604.3776830556,0.0,1.0
2007-12-28,18.9101,19.35,18.4,18.66,16200,4.17096199265461,4.26798983389124,4.05845028132294,4.11579794834163,73446.7541395714,0.0,1.0
2007-12-31,18.5,19.43,18.49,18.65,32900,4.08050707633013,4.28563526989699,4.07830139682941,4.11359226884091,149160.383406907,0.0,1.0
2008-01-02,19.6,19.88,18.51,19.29,11500,4.32313182140921,4.38489084742935,4.08271275583084,4.25475575688693,52138.1279385847,0.0,1.0
2008-01-03,20.66,20.66,19.67,19.93,12400,4.55693384848543,4.55693384848543,4.33857157791425,4.39591924493294,56218.5031685608,0.0,1.0
2008-01-04,20.59,21.1,20.55,20.79,8500,4.54149409198039,4.65398374651706,4.53267137397752,4.58560768199477,38536.8771719974,0.0,1.0
2008-01-07,20.74,20.86,20.5501,20.72,39100,4.57457928449118,4.60104743849981,4.53269343077253,4.57016792548974,177269.634991188,0.0,1.0
2008-01-08,20.56,20.92,20.56,20.81,16100,4.53487705347824,4.61428151550412,4.53487705347824,4.59001904099621,72993.3791140184,0.0,1.0
2008-01-09,20.99,21.03,19.95,20.92,15200,4.62972127200915,4.63854399001203,4.40033060393438,4.61428151550412,68913.0038840423,0.0,1.0
2008-01-10,20.94,20.9599,20.3,20.94,6100,4.61869287450556,4.62308217671199,4.47752938645954,4.61869287450556,27655.8765587275,0.0,1.0
2008-01-11,20.52,21.08,20.32,20.64,22900,4.52605433547536,4.64957238751562,4.48194074546098,4.55252248948399,103822.880851616,0.0,1.0
2008-01-14,20.78,20.94,20.34,20.72,19000,4.58340200249406,4.61869287450556,4.48635210446242,4.57016792548974,86141.2548550528,0.0,1.0
2008-01-15,20.65,21.1,20.35,21.1,24600,4.65817453756843,4.75968439431931,4.5905012997345,4.75968439431931,109053.449136144,0.469,1.0
2008-01-16,20.92,20.92,20.51,20.6,19900,4.71908045161896,4.71908045161896,4.62659369324593,4.64689566459611,88218.0340572873,0.0,1.0
2008-01-17,20.76,21.0999,20.75,20.76,5300,4.68298805810753,4.75966183657337,4.68073228351307,4.68298805810753,23495.2553016896,0.0,1.0
2008-01-18,20.95,20.95,20.5,20.75,16500,4.72584777540235,4.72584777540235,4.62433791865147,4.68073228351307,73145.6061279015,0.0,1.0
2008-01-22,19.9,20.74,19.25,20.0,10500,4.48899144298362,4.6784765089186,4.34236609434345,4.51154918892826,46547.2038995737,0.0,1.0
2008-01-23,20.89,21.1,20.01,20.55,13200,4.71231312783557,4.75968439431931,4.51380496352272,4.63561679162379,58516.4849023212,0.0,1.0
2008-01-24,20.3,20.77,19.85,20.17,15400,4.57922242676218,4.685243832702,4.4777125700113,4.54989735703415,68269.2323860415,0.0,1.0
2008-01-25,20.67,20.74,20.02,20.68,17100,4.66268608675736,4.6784765089186,4.51606073811719,4.66494186135182,75805.4463507342,0.0,1.0
2008-01-28,20.4808,20.99,20.21,20.57,13400,4.62000683143009,4.73487087378021,4.55892045541201,4.64012834081271,59403.0983099322,0.0,1.0
2008-01-29,20.434,20.8,20.1,20.69,32400,4.609449806328,4.69201115648539,4.5341069348729,4.66719763594628,143631.37203297,0.0,1.0
2008-01-30,20.62,20.81,20.38,20.62,17000,4.65140721378504,4.69426693107985,4.5972686235179,4.65140721378504,75362.1396469288,0.0,1.0
2008-01-31,20.79,20.8999,20.41,20.5,15900,4.68975538189093,4.71454634468409,4.60403594730129,4.62433791865147,70485.7659050687,0.0,1.0
2008-02-01,20.78,21.1,20.42,20.88,8600,4.68749960729646,4.75968439431931,4.60629172189575,4.7100573532411,38124.3765272699,0.0,1.0
2008-02-04,20.86,21.5,20.52,21.15,9700,4.70554580405217,4.84991537809788,4.62884946784039,4.77096326729163,43000.75026913,0.0,1.0
2008-02-05,21.1799,21.25,20.38,20.71,12900,4.77770803332908,4.79352101323628,4.5972686235179,4.67170918513521,57186.5647909048,0.0,1.0
2008-02-06,21.14,21.18,20.66,21.13,10900,4.76870749269717,4.77773059107503,4.66043031216289,4.76645171810271,48320.4307147955,0.0,1.0
2008-02-07,21.0601,21.1,20.51,20.65,20000,4.7506838536874,4.75968439431931,4.62659369324593,4.65817453756843,88661.3407610928,0.0,1.0
2008-02-08,20.98,21.1599,20.54,21.1,63600,4.73261509918574,4.77319648414015,4.63336101702932,4.75968439431931,281943.063620275,0.0,1.0
2008-02-11,21.23,21.23,20.72,21.07,18400,4.78900946404735,4.78900946404735,4.67396495972968,4.75291707053592,81568.4335002053,0.0,1.0
2008-02-12,21.2367,21.39,20.85,21.24,18900,4.79052083302564,4.82510185755877,4.70329002945771,4.79126523864181,83784.9670192326,0.0,1.0
2008-02-13,21.0,21.22,20.75,21.15,20000,4.73712664837467,4.78675368945288,4.68073228351307,4.77096326729163,88661.3407610928,0.0,1.0
2008-02-14,21.12,21.23,20.78,21.07,8900,4.76419594350824,4.78900946404735,4.68749960729646,4.75291707053592,39454.2966386863,0.0,1.0
2008-02-15,21.22,21.24,20.9501,21.2,7200,4.78675368945288,4.79126523864181,4.7258703331483,4.78224214026396,31918.0826739934,0.0,1.0
2008-02-19,21.02,21.24,20.96,21.06,4300,4.7416381975636,4.79126523864181,4.72810354999682,4.75066129594146,19062.1882636349,0.0,1.0
2008-02-20,21.082,21.16,20.81,21.05,16400,4.75562400004928,4.7732190418861,4.69426693107985,4.74840552134699,72702.299424096,0.0,1.0
2008-02-21,21.0,21.08,20.8,21.0,12200,4.73712664837467,4.75517284513039,4.69201115648539,4.73712664837467,54083.4178642666,0.0,1.0
2008-02-22,20.86,21.24,20.6101,21.04,17600,4.70554580405217,4.79126523864181,4.64917399693652,4.74614974675253,78021.9798697617,0.0,1.0
2008-02-25,20.83,21.19,20.51,20.59,23700,4.69877848026878,4.77998636566949,4.62659369324593,4.64463989000164,105063.688801895,0.0,1.0
2008-02-26,20.88,21.74,20.52,21.74,4000,4.7100573532411,4.90405396836502,4.62884946784039,4.90405396836502,17732.2681522186,0.0,1.0
2008-02-27,21.0399,21.17,20.69,21.04,23000,4.74612718900658,4.77547481648056,4.66719763594628,4.74614974675253,101960.541875257,0.0,1.0
2008-02-28,20.73,21.03,20.72,20.91,3400,4.67622073432414,4.74389397215807,4.67396495972968,4.7168246770245,15072.4279293858,0.0,1.0
2008-02-29,20.53,20.95,20.4,20.83,7000,4.63110524243486,4.72584777540235,4.60178017270682,4.69877848026878,31031.4692663824,0.0,1.0
2008-03-03,20.72,20.72,20.21,20.51,5100,4.67396495972968,4.67396495972968,4.55892045541201,4.62659369324593,22608.6418940786,0.0,1.0
2008-03-04,20.4699,20.87,20.22,20.69,7200,4.61754803712213,4.70780157864664,4.56117623000647,4.66719763594628,31918.0826739934,0.0,1.0
2008-03-05,20.3328,20.75,20.01,20.3,10800,4.58662136743203,4.68073228351307,4.51380496352272,4.57922242676218,47877.12401099,0.0,1.0
2008-03-06,20.28,20.589,20.13,20.13,7500,4.57471087757326,4.6444143125422,4.54087425865629,4.54087425865629,33248.0027854097,0.0,1.0
2008-03-07,20.48,20.5,20.0,20.01,5700,4.61982636946254,4.62433791865147,4.51154918892826,4.51380496352272,25268.4821169114,0.0,1.0
2008-03-10,19.64,21.24,19.64,21.24,20600,4.43034130352755,4.79126523864181,4.43034130352755,4.79126523864181,91321.1809839255,0.0,1.0
2008-03-11,19.73,20.0,19.4,19.75,7400,4.45064327487773,4.51154918892826,4.37620271326041,4.45515482406666,32804.6960816043,0.0,1.0
2008-03-12,19.03,20.79,19.03,19.78,13900,4.29273905326524,4.68975538189093,4.29273905326524,4.46192214785005,61619.6318289594,0.0,1.0
2008-03-13,18.868,19.68,18.53,19.29,14000,4.25619550483492,4.43936440190541,4.17995032354203,4.35138919272131,62062.9385327649,0.0,1.0
2008-03-14,18.962,19.2799,17.01,19.12,8700,4.27739978602288,4.3491108603809,3.83707258518349,4.31304102461542,38567.6832310754,0.0,1.0
2008-03-17,18.12,18.95,17.43,18.95,12400,4.087463565169,4.27469285650953,3.93181511815098,4.27469285650953,54970.0312718775,0.0,1.0
2008-03-18,18.26,18.92,18.17,18.17,12300,4.1190444094915,4.26792553272613,4.09874243814132,4.09874243814132,54526.7245680721,0.0,1.0
2008-03-19,18.5,18.69,17.72,17.9,5200,4.17318299975864,4.21604271705346,3.99723258139044,4.03783652409079,23051.9485978841,0.0,1.0
2008-03-20,18.48,18.5,16.56,18.26,24900,4.16867145056971,4.17318299975864,3.7355627284326,4.1190444094915,110383.369247561,0.0,1.0
2008-03-24,18.51,19.05,18.51,18.6,7300,4.1754387743531,4.29725060245417,4.1754387743531,4.19574074570328,32361.3893777989,0.0,1.0
2008-03-25,18.75,19.29,17.8,18.52,13200,4.22957736462024,4.35138919272131,4.01527877814615,4.17769454894757,58516.4849023213,0.0,1.0
2008-03-26,19.8099,19.95,18.74,18.95,3900,4.4686669138875,4.50027031595594,4.22732159002578,4.27469285650953,17288.9614484131,0.0,1.0
2008-03-27,19.69,19.82,19.25,19.8,4500,4.44162017649987,4.47094524622791,4.34236609434345,4.46643369703898,19948.8016712459,0.0,1.0
2008-03-28,19.17,19.882,18.26,19.68,9800,4.32431989758774,4.48493104871358,4.1190444094915,4.43936440190541,43444.0569729354,0.0,1.0
2008-03-31,19.3,19.492,18.8,19.17,2700,4.35364496731577,4.39695583952948,4.24085623759256,4.32431989758774,11969.2810027475,0.0,1.0
2008-04-01,19.96,20.1,19.25,19.26,9600,4.5025260905504,4.5341069348729,4.34236609434345,4.34462186893791,42557.4435653246,0.0,1.0
2008-04-02,20.37,20.79,19.7501,19.7501,8500,4.59501284892343,4.68975538189093,4.4551773818126,4.4551773818126,37681.0698234644,0.0,1.0
2008-04-03,19.9,20.79,19.76,20.79,14600,4.48899144298362,4.68975538189093,4.45741059866112,4.68975538189093,64722.7787555977,0.0,1.0
2008-04-04,20.49,20.53,19.8,19.96,11800,4.622082144057,4.63110524243486,4.46643369703898,4.5025260905504,52310.1910490447,0.0,1.0
2008-04-07,20.492,21.2,20.0,20.77,16000,4.6225332989759,4.78224214026396,4.51154918892826,4.685243832702,70929.0726088741,0.0,1.0
2008-04-08,20.01,20.84,20.01,20.84,12700,4.51380496352272,4.70103425486325,4.51380496352272,4.70103425486325,56299.9513832939,0.0,1.0
2008-04-09,20.0,20.672,20.0,20.14,10000,4.51154918892826,4.66313724167625,4.51154918892826,4.54313003325076,44330.6703805464,0.0,1.0
2008-04-10,20.15,21.3,19.71,21.3,28200,4.54538580784522,4.8047998862086,4.4461317256888,4.8047998862086,125012.490473141,0.0,1.0
2008-04-11,19.8,20.24,19.63,20.24,23500,4.46643369703898,4.5656877791954,4.42808552893309,4.5656877791954,104177.075394284,0.0,1.0
2008-04-14,18.53,19.44,18.44,19.28,26900,4.2857461520224,4.496217225867,4.26493033153228,4.45921132277344,116305.76854506,0.469,1.0
2008-04-15,18.95,19.46,18.5,18.51,7900,4.38288664764298,4.50084296375369,4.27880754519236,4.28112041413571,34156.7126953895,0.0,1.0
2008-04-16,18.78,19.47,18.53,19.0,8800,4.34356787560608,4.50315583269704,4.2857461520224,4.39445099235972,38047.9837619528,0.0,1.0
2008-04-17,18.8,19.27,18.63,18.93,7800,4.34819361349278,4.45689845383009,4.30887484145587,4.37826090975629,33724.349243549,0.0,1.0
2008-04-18,18.85,19.3,18.8,19.18,7800,4.35975795820951,4.46383706066014,4.34819361349278,4.43608263333997,33724.3492435491,0.0,1.0
2008-04-21,19.02,19.45,18.99,18.99,5900,4.39907673024641,4.49853009481034,4.39213812341637,4.39213812341637,25509.443658582,0.0,1.0
2008-04-22,18.6,18.88,18.5,18.5,16900,4.30193623462583,4.36669656503955,4.27880754519236,4.27880754519236,73069.423361023,0.0,1.0
2008-04-23,18.6899,18.98,18.6,18.74,13000,4.32272892642652,4.38982525447302,4.30193623462583,4.33431639983269,56207.2487392485,0.0,1.0
2008-04-24,18.78,18.91,18.61,18.61,11000,4.34356787560608,4.37363517186959,4.30424910356918,4.30424910356918,47559.979702441,0.0,1.0
2008-04-25,18.78,19.18,18.49,18.56,12900,4.34356787560608,4.43608263333997,4.27649467624901,4.29268475885244,55774.8852874081,0.0,1.0
2008-04-28,18.85,18.95,18.6,18.6,8900,4.35975795820951,4.38288664764298,4.30193623462583,4.30193623462583,38480.3472137932,0.0,1.0
2008-04-29,18.956,19.25,18.65,18.8,14600,4.38427436900899,4.4522727159434,4.31350057934257,4.34819361349278,63125.0639686944,0.0,1.0
2008-04-30,18.84,19.46,18.82,19.2,17600,4.35744508926616,4.50084296375369,4.35281935137947,4.44070837122666,76095.9675239057,0.0,1.0
2008-05-01,19.24,19.46,19.12,19.23,14100,4.44995984700005,4.50084296375369,4.42220541967989,4.44764697805671,60963.2467094926,0.0,1.0
2008-05-02,19.26,19.99,19.26,19.97,15800,4.45458558488675,4.62342501775109,4.45458558488675,4.6187992798644,68313.4253907789,0.0,1.0
2008-05-05,19.01,19.25,18.84,19.2,7600,4.39676386130307,4.4522727159434,4.35744508926616,4.44070837122666,32859.6223398683,0.0,1.0
2008-05-06,18.76,19.0,18.64,18.77,7700,4.33894213771939,4.39445099235972,4.31118771039922,4.34125500666273,33291.9857917087,0.0,1.0
2008-05-07,18.77,19.02,18.54,18.71,14300,4.34125500666273,4.39907673024641,4.28805902096575,4.32737779300265,61827.9736131734,0.0,1.0
2008-05-08,18.64,19.06,18.54,19.06,10500,4.31118771039922,4.4083282060198,4.28805902096575,4.4083282060198,45398.1624432391,0.0,1.0
2008-05-09,18.53,18.95,18.45,18.82,23900,4.2857461520224,4.38288664764298,4.26724320047562,4.35281935137947,103334.864989849,0.0,1.0
2008-05-12,18.73,18.98,18.36,18.36,18600,4.33200353088934,4.38982525447302,4.2464273799855,4.2464273799855,80419.6020423094,0.0,1.0
2008-05-13,18.95,19.05,18.76,19.05,9300,4.38288664764298,4.40601533707646,4.33894213771939,4.40601533707646,40209.8010211547,0.0,1.0
2008-05-14,19.0,19.23,18.8,19.18,9500,4.39445099235972,4.44764697805671,4.34819361349278,4.43608263333997,41074.5279248354,0.0,1.0
2008-05-15,18.62,19.03,18.62,19.0299,8200,4.30656197251253,4.40138959918976,4.30656197251253,4.40136647050033,35453.8030509105,0.0,1.0
2008-05-16,18.71,19.0899,18.67,18.87,11800,4.32737779300265,4.41524368416041,4.31812631722926,4.36438369609621,51018.887317164,0.0,1.0
2008-05-19,18.36,19.0,18.36,19.0,8800,4.2464273799855,4.39445099235972,4.2464273799855,4.39445099235972,38047.9837619528,0.0,1.0
2008-05-20,18.7,18.8399,18.3,18.39,12600,4.3250649240593,4.35742196057673,4.23255016632541,4.25336598681554,54477.794931887,0.0,1.0
2008-05-21,18.4999,18.9299,18.32,18.89,12400,4.27878441650292,4.37823778106686,4.23717590421211,4.3690094339829,53613.0680282063,0.0,1.0
2008-05-22,18.17,18.39,18.08,18.27,13200,4.2024828700619,4.25336598681554,4.18166704957177,4.22561155949537,57071.9756429292,0.0,1.0
2008-05-23,18.43,18.547,18.15,18.25,3400,4.26261746258893,4.28967802922609,4.1978571321752,4.22098582160868,14700.3573625727,0.0,1.0
2008-05-27,18.16,18.78,18.03,18.46,12700,4.20017000111855,4.34356787560608,4.17010270485504,4.26955606941897,54910.1583837274,0.0,1.0
2008-05-28,18.19,18.2,18.01,18.08,8600,4.20710860794859,4.20942147689194,4.16547696696834,4.18166704957177,37183.2568582721,0.0,1.0
2008-05-29,18.21,18.3799,18.06,18.2,6300,4.21173434583529,4.25102998918276,4.17704131168508,4.20942147689194,27238.8974659435,0.0,1.0
2008-05-30,18.15,18.41,18.15,18.4,16600,4.1978571321752,4.25799172470223,4.1978571321752,4.25567885575889,71772.333005502,0.0,1.0
2008-06-02,18.06,18.38,18.02,18.02,10000,4.17704131168508,4.25105311787219,4.16778983591169,4.16778983591169,43236.3451840373,0.0,1.0
2008-06-03,18.59,18.76,18.24,18.24,14400,4.29962336568248,4.33894213771939,4.21867295266533,4.21867295266533,62260.3370650137,0.0,1.0
2008-06-04,18.57,18.75,18.37,18.6,10300,4.29499762779579,4.33662926877604,4.24874024892884,4.30193623462583,44533.4355395584,0.0,1.0
2008-06-05,18.64,18.82,18.48,18.5,6900,4.31118771039922,4.35281935137947,4.27418180730566,4.27880754519236,29833.0781769857,0.0,1.0
2008-06-06,18.01,18.653,17.75,18.64,23400,4.16547696696834,4.31419444002557,4.10534237444132,4.31118771039922,101173.047730647,0.0,1.0
2008-06-09,17.98,18.46,17.7,18.46,13400,4.1585383601383,4.26955606941897,4.09377802972458,4.26955606941897,57936.70254661,0.0,1.0
2008-06-10,17.75,18.0,17.75,18.0,4200,4.10534237444132,4.163164098025,4.10534237444132,4.163164098025,18159.2649772956,0.0,1.0
2008-06-11,17.0,17.84,16.63,17.72,12900,3.93187720369027,4.12615819493144,3.84630105278643,4.09840376761127,55774.8852874082,0.0,1.0
2008-06-12,16.8,17.65,16.66,16.75,26100,3.88561982482333,4.08221368500784,3.85323965961647,3.87405548010659,112846.860930337,0.0,1.0
2008-06-13,16.94,16.97,16.08,16.62,10600,3.91799999003019,3.92493859686023,3.71909326090233,3.84398818384308,45830.5258950795,0.0,1.0
2008-06-16,16.95,17.17,16.84,16.84,9200,3.92031285897354,3.97119597572718,3.89487130059672,3.89487130059672,39777.4375693143,0.0,1.0
2008-06-17,16.79,17.18,16.0,17.18,11700,3.88330695587998,3.97350884467052,3.70059030935555,3.97350884467052,50586.5238653237,0.0,1.0
2008-06-18,17.01,17.01,16.47,16.98,22100,3.93419007263362,3.93419007263362,3.80929514969287,3.92725146580358,95552.3228567225,0.0,1.0
2008-06-19,16.95,17.43,16.7499,17.0,14700,3.92031285897354,4.03133056825421,3.87403235141716,3.93187720369027,63557.4274205348,0.0,1.0
2008-06-20,16.92,17.44,16.33,17.1,12100,3.9133742521435,4.03364343719755,3.77691498448601,3.95500589312375,52315.9776726851,0.0,1.0
2008-06-23,16.84,17.32,16.65,17.15,11100,3.89487130059672,4.00588900987739,3.85092679067312,3.96657023784048,47992.3431542814,0.0,1.0
2008-06-24,16.76,17.1899,16.76,17.08,6300,3.87636834904994,3.97579858492444,3.87636834904994,3.95038015523705,27238.8974659435,0.0,1.0
2008-06-25,16.76,17.2,16.76,16.76,8300,3.87636834904994,3.97813458255722,3.87636834904994,3.87636834904994,35886.166502751,0.0,1.0
2008-06-26,16.42,16.91,16.3,16.76,9900,3.79773080497614,3.91106138320015,3.76997637765597,3.87636834904994,42803.9817321969,0.0,1.0
2008-06-27,16.78,16.84,16.33,16.33,11000,3.88099408693664,3.89487130059672,3.77691498448601,3.77691498448601,47559.979702441,0.0,1.0
2008-06-30,16.61,16.95,16.49,16.85,10600,3.84167531489973,3.92031285897354,3.81392088757957,3.89718416954007,45830.5258950796,0.0,1.0
2008-07-01,16.2,16.8,16.16,16.8,20500,3.7468476882225,3.88561982482333,3.73759621244911,3.88561982482333,88634.5076272764,0.0,1.0
2008-07-02,15.75,16.345,15.75,16.16,14900,3.64276858577187,3.78038428790103,3.64276858577187,3.73759621244911,64422.1543242156,0.0,1.0
2008-07-03,16.0,16.08,15.78,15.78,4800,3.70059030935555,3.71909326090233,3.64970719260191,3.64970719260191,20753.4456883379,0.0,1.0
2008-07-07,15.8501,16.13,15.75,16.0,10400,3.66592040389478,3.73065760561907,3.64276858577187,3.70059030935555,44965.7989913987,0.0,1.0
2008-07-08,15.77,15.94,15.49,15.75,11900,3.64739432365857,3.68671309569547,3.58263399324484,3.64276858577187,51451.2507690043,0.0,1.0
2008-07-09,15.75,16.69,15.75,15.79,27200,3.64276858577187,3.86017826644651,3.64276858577187,3.65202006154526,117602.858900582,0.0,1.0
2008-07-10,15.21,15.97,14.9,15.68,19400,3.51787366283112,3.69365170252551,3.44617472558736,3.62657850316844,83878.5096570324,0.0,1.0
2008-07-11,13.0,14.8,12.48,14.8,33800,3.00672962635139,3.42304603615389,2.88646044129733,3.42304603615389,146138.846722046,0.0,1.0
2008-07-14,13.52,13.66,13.0,13.47,16500,3.12699881140544,3.1593789766123,3.00672962635139,3.11543446668871,71339.9695536616,0.0,1.0
2008-07-15,12.56,13.5,12.0,13.5,51800,3.01343694628709,3.23896487061113,2.87907988498767,3.23896487061113,215902.310749069,0.469,1.0
2008-07-16,13.4,13.7699,12.5,12.5,14100,3.21497253823623,3.30372017569098,2.99904154686216,2.99904154686216,58768.7757058275,0.0,1.0
2008-07-17,14.11,14.999,13.5,13.75,55900,3.385318098098,3.59860993291084,3.23896487061113,3.29894570154837,232991.103684806,0.0,1.0
2008-07-18,14.88,15.35,13.79,14.29,22400,3.57005905738471,3.68282301954673,3.30854263449833,3.42850429637282,93363.1614050026,0.0,1.0
2008-07-21,14.415,15.5,14.415,15.03,16900,3.45849471184144,3.71881151810907,3.45849471184144,3.60604755594706,70439.1708814528,0.0,1.0
2008-07-22,14.76,15.18,13.93,14.0,21100,3.54126825853483,3.6420360545094,3.34213189982319,3.35892653248561,87944.7636448909,0.0,1.0
2008-07-23,14.37,15.55,14.34,15.25,38300,3.44769816227273,3.73080768429652,3.44050046256026,3.65883068717183,159634.334009447,0.0,1.0
2008-07-24,14.42,14.9,14.04,14.25,54400,3.45969432846018,3.57485752385969,3.36852346543557,3.41890736342286,226739.106269292,0.0,1.0
2008-07-25,14.36,14.95,13.52,13.52,151200,3.44529892903524,3.58685369004714,3.24376333708611,3.24376333708611,630201.339483768,0.0,1.0
2008-07-28,14.11,14.59,13.78,14.25,52400,3.385318098098,3.50048129349751,3.30614340126084,3.41890736342286,218403.109715274,0.0,1.0
2008-07-29,14.49,14.49,14.1,14.25,11700,3.47648896112261,3.47648896112261,3.38291886486051,3.41890736342286,48765.5798410058,0.0,1.0
2008-07-30,14.61,15.0,14.25,14.5,30700,3.50527975997249,3.59884985623459,3.41890736342286,3.4788881943601,127957.547104178,0.0,1.0
2008-07-31,14.9,15.0,14.5,14.57,13000,3.57485752385969,3.59884985623459,3.4788881943601,3.49568282702253,54183.9776011175,0.0,1.0
2008-08-01,15.75,15.75,14.77,14.79,20200,3.77879234904632,3.77879234904632,3.54366749177232,3.5484659582473,84193.5651955826,0.0,1.0
2008-08-04,15.02,16.5199,15.02,16.5,52200,3.60364832270957,3.96350931600065,3.60364832270957,3.95873484185805,217569.510059872,0.0,1.0
2008-08-05,14.7,15.49,14.66,15.35,22700,3.52687285910989,3.71641228487158,3.51727592615994,3.68282301954673,94613.5608881054,0.0,1.0
2008-08-06,14.835,15.5,14.71,14.71,25200,3.55926250781601,3.71881151810907,3.52927209234739,3.52927209234739,105033.556580628,0.0,1.0
2008-08-07,14.9,15.3,14.73,14.99,19800,3.57485752385969,3.67082685335928,3.53407055882236,3.5964506229971,82526.365884779,0.0,1.0
2008-08-08,14.91,15.299,14.72,15.12,26400,3.57725675709718,3.67058693003553,3.53167132558487,3.62764065508446,110035.154513039,0.0,1.0
2008-08-11,15.24,15.55,14.82,15.06,19600,3.65643145393434,3.73080768429652,3.55566365795977,3.61324525565953,81692.7662293772,0.0,1.0
2008-08-12,14.73,15.34,14.73,15.1,4400,3.53407055882236,3.68042378630924,3.53407055882236,3.62284218860948,18339.1924188398,0.0,1.0
2008-08-13,14.29,15.49,14.29,14.74,14400,3.42850429637282,3.71641228487158,3.42850429637282,3.53646979205985,60019.1751889302,0.0,1.0
2008-08-14,14.65,14.99,14.26,14.7399,7400,3.51487669292245,3.5964506229971,3.42130659666035,3.53644579972748,30843.1872498669,0.0,1.0
2008-08-15,15.0,15.21,14.74,14.75,3800,3.59884985623459,3.64923375422187,3.53646979205985,3.53886902529734,15838.3934526344,0.0,1.0
2008-08-18,14.75,15.19,14.75,15.01,4900,3.53886902529734,3.64443528774689,3.53886902529734,3.60124908947208,20423.1915573443,0.0,1.0
2008-08-19,14.31,14.918,14.25,14.76,7000,3.4333027628478,3.57917614368717,3.41890736342286,3.54126825853483,29175.9879390633,0.0,1.0
2008-08-20,14.27,14.31,14.02,14.31,5900,3.42370582989784,3.4333027628478,3.36372499896059,3.4333027628478,24591.1898343533,0.0,1.0
2008-08-21,13.95,14.35,13.95,13.95,4800,3.34693036629817,3.44289969579775,3.34693036629817,3.34693036629817,20006.3917296434,0.0,1.0
2008-08-22,13.9142,14.34,13.75,14.15,10900,3.33834111130795,3.44050046256026,3.29894570154837,3.39491503104796,45431.1812193986,0.0,1.0
2008-08-25,14.0999,14.79,13.85,14.08,4700,3.38289487252814,3.5484659582473,3.32293803392327,3.37812039838553,19589.5919019425,0.0,1.0
2008-08-26,14.0,14.2,13.94,14.2,3000,3.35892653248561,3.40691119723541,3.34453113306068,3.40691119723541,12503.9948310271,0.0,1.0
2008-08-27,13.88,14.17,13.76,13.8,7500,3.33013573363574,3.39971349752294,3.30134493478586,3.31094186773582,31259.9870775678,0.0,1.0
2008-08-28,14.29,14.84,13.86,13.94,11100,3.42850429637282,3.56046212443475,3.32533726716076,3.34453113306068,46264.7808748003,0.0,1.0
2008-08-29,14.5,15.0,14.38,14.38,7400,3.4788881943601,3.59884985623459,3.45009739551022,3.45009739551022,30843.1872498669,0.0,1.0
2008-09-02,14.95,15.0,14.74,14.9,6800,3.58685369004714,3.59884985623459,3.53646979205985,3.57485752385969,28342.3882836615,0.0,1.0
2008-09-03,15.04,15.04,14.82,15.0,8600,3.60844678918455,3.60844678918455,3.55566365795977,3.59884985623459,35844.7851822777,0.0,1.0
2008-09-04,15.15,15.17,14.75,15.0,7200,3.63483835479693,3.63963682127191,3.53886902529734,3.59884985623459,30009.5875944651,0.0,1.0
2008-09-05,15.16,15.3,15.0,15.1,8500,3.63723758803442,3.67082685335928,3.59884985623459,3.62284218860948,35427.9853545769,0.0,1.0
2008-09-08,15.26,15.8101,15.26,15.4,4900,3.66122992040932,3.79321174080363,3.66122992040932,3.69481918573418,20423.1915573443,0.0,1.0
2008-09-09,15.14,15.4,15.0,15.06,3100,3.63243912155944,3.69481918573418,3.59884985623459,3.61324525565953,12920.794658728,0.0,1.0
2008-09-10,15.01,15.25,15.01,15.03,2700,3.60124908947208,3.65883068717183,3.60124908947208,3.60604755594706,11253.5953479244,0.0,1.0
2008-09-11,14.14,15.0,14.01,15.0,24100,3.39251579781047,3.59884985623459,3.3613257657231,3.59884985623459,100448.758475918,0.0,1.0
2008-09-12,14.24,14.33,14.05,14.33,4500,3.41650813018537,3.43810122932278,3.37092269867306,3.43810122932278,18755.9922465407,0.0,1.0
2008-09-15,13.83,14.28,13.8,13.93,15100,3.31813956744829,3.42610506313533,3.31094186773582,3.34213189982319,62936.7739828365,0.0,1.0
2008-09-16,13.81,13.91,13.5,13.65,14100,3.31334110097331,3.33733343334821,3.23896487061113,3.27495336917347,58768.7757058275,0.0,1.0
2008-09-17,12.855,13.6,12.75,13.5,20300,3.08421432679304,3.26295720298602,3.0590223777994,3.23896487061113,84610.3650232836,0.0,1.0
2008-09-18,13.3,13.3,12.55,12.76,23100,3.19098020586133,3.19098020586133,3.0110377130496,3.06142161103689,96280.760198909,0.0,1.0
2008-09-19,13.84,14.28,13.05,13.05,15000,3.32053880068578,3.42610506313533,3.13099937492409,3.13099937492409,62519.9741551356,0.0,1.0
2008-09-22,14.446,14.75,13.5,13.5,20500,3.46593233487766,3.53886902529734,3.23896487061113,3.23896487061113,85443.9646786853,0.0,1.0
2008-09-23,13.4799,14.75,13.33,14.25,13800,3.23414241180377,3.53886902529734,3.1981779055738,3.41890736342286,57518.3762227249,0.0,1.0
2008-09-24,13.19,13.79,13.19,13.53,6600,3.16458864024895,3.30854263449833,3.16458864024895,3.2461625703236,27508.7886282597,0.0,1.0
2008-09-25,13.05,13.79,13.0,13.14,5600,3.13099937492409,3.30854263449833,3.11900320873664,3.1525924740615,23340.7903512506,0.0,1.0
2008-09-26,12.543,13.75,12.4,13.0,15900,3.00935824978336,3.29894570154837,2.97504921448726,3.11900320873664,66271.1726044438,0.0,1.0
2008-09-29,11.5,12.7,10.8,12.3,20600,2.75911822311318,3.04702621161195,2.5911718964889,2.95105688211236,85860.7645063864,0.0,1.0
2008-09-30,11.25,13.0,10.75,11.22,26000,2.69913739217594,3.11900320873664,2.57917573030145,2.69193969246347,108367.955202235,0.0,1.0
2008-10-01,10.75,11.7,10.03,11.34,26300,2.57917573030145,2.80710288786298,2.40643093720219,2.72073049131335,109618.354685338,0.0,1.0
2008-10-02,10.46,11.15,10.35,10.55,13000,2.50959796641425,2.67514505980104,2.48320640080186,2.53119106555166,54183.9776011176,0.0,1.0
2008-10-03,10.6,11.18,10.44,10.45,12600,2.54318723173911,2.68234275951351,2.50479949993927,2.50719873317676,52516.7782903139,0.0,1.0
2008-10-06,9.8399,11.0,9.01,10.5,26200,2.36082151335751,2.6391565612387,2.16170914697824,2.51919489936421,109201.554857637,0.0,1.0
2008-10-07,10.3015,10.5799,9.95,10.0,20300,2.47157011960004,2.53836477293175,2.38723707130228,2.39923323748972,84610.3650232836,0.0,1.0
2008-10-08,8.77,9.69,7.51,9.35,52800,2.10412754927849,2.32485700712754,1.80182416135478,2.24328307705289,220070.309026077,0.0,1.0
2008-10-09,8.06,9.11,8.0,8.785,40600,1.93378198941672,2.18570147935314,1.91938658999178,2.10772639913472,169220.730046567,0.0,1.0
2008-10-10,7.124,7.7,6.44,7.5,47500,1.70921375838768,1.84740959286709,1.54510620494338,1.79942492811729,197979.918157929,0.0,1.0
2008-10-13,8.44,8.44,7.0,7.0,31700,2.02495285244133,2.02495285244133,1.67946326624281,1.67946326624281,132125.545381187,0.0,1.0
2008-10-14,9.33,9.85,8.52,8.75,25800,2.23848461057791,2.36324473892738,2.04414671834125,2.09932908280351,107534.355546833,0.0,1.0
2008-10-15,9.1,9.99,8.4,8.6,11400,2.29582628495392,2.52036314139447,2.11922426303439,2.16968198358282,45186.345622,0.469,1.0
2008-10-16,8.238,8.9,7.3,8.9,16000,2.07835350939015,2.24536856440548,1.84170680001798,2.24536856440548,63419.4324519299,0.0,1.0
2008-10-17,7.8899,7.9,7.7,7.86,11800,1.99053184677559,1.99307996166329,1.94262224111485,1.9829884175536,46771.8314332984,0.0,1.0
2008-10-20,7.51,8.215,7.4,7.73,30300,1.89468740659384,2.07255087152708,1.8669356602922,1.95019089919712,120100.550205842,0.0,1.0
2008-10-21,7.9,8.13,7.55,7.8,7400,1.99307996166329,2.05110634029399,1.90477895070352,1.96785110138907,29331.4875090176,0.0,1.0
2008-10-22,7.54,7.8,7.4,7.8,16100,1.9022560646761,1.96785110138907,1.8669356602922,1.96785110138907,63815.8039047545,0.0,1.0
2008-10-23,7.0501,7.41,7.0,7.41,25400,1.7786598781927,1.86945854631962,1.76602021919532,1.86945854631962,100678.349017439,0.0,1.0
2008-10-24,7.0001,7.19,6.7,6.7,5600,1.7660454480556,1.81395505371634,1.69033363837266,1.69033363837266,22196.8013581754,0.0,1.0
2008-10-27,6.9,7.096,6.54,6.94,13900,1.7407913589211,1.79023992505857,1.64996746193391,1.75088290303079,55095.6319426141,0.0,1.0
2008-10-28,6.9,7.0,6.5,6.99,11600,1.7407913589211,1.76602021919532,1.63987591782423,1.7634973331679,45979.0885276492,0.0,1.0
2008-10-29,7.058,8.01,6.8,7.01,28900,1.78065295815437,2.02083170796493,1.71556249864688,1.76854310522274,114551.349866298,0.0,1.0
2008-10-30,9.1,9.3,7.5,7.7,21700,2.29582628495392,2.34628400550236,1.89216452056642,1.94262224111485,86012.6052629297,0.0,1.0
2008-10-31,9.542,9.98,8.7,9.069,20900,2.40733784736596,2.51784025536704,2.19491084385704,2.28800533826891,82841.6336403335,0.0,1.0
2008-11-03,12.43,12.43,10.2,10.35,22200,3.13594733208541,3.13594733208541,2.57334374797032,2.61118703838165,87994.4625270525,0.0,1.0
2008-11-04,13.1,14.0,12.82,13.25,34600,3.30498069592267,3.53204043839064,3.23433988715486,3.342823986334,137144.522677298,0.0,1.0
2008-11-05,12.5101,13.25,12.5101,13.0,7100,3.15615564916506,3.342823986334,3.15615564916506,3.27975183564845,28142.3731505438,0.0,1.0
2008-11-06,10.63,12.5,10.5,12.5,14400,2.68182784714947,3.15360753427736,2.64903032879298,3.15360753427736,57077.4892067368,0.0,1.0
2008-11-07,10.568,11.3,10.15,10.67,19800,2.66618595377945,2.85086121098673,2.56072931783322,2.69191939125915,78481.5476592632,0.0,1.0
2008-11-10,9.05,10.01,8.75,9.75,14300,2.28321185481681,2.52540891344931,2.20752527399415,2.45981387673634,56681.1177539123,0.0,1.0
2008-11-11,7.15,8.9,7.15,8.9,15900,1.80386350960665,2.24536856440548,1.80386350960665,2.24536856440548,63023.0609991053,0.0,1.0
2008-11-12,6.95,7.5,5.8901,7.0,21300,1.75340578905821,1.89216452056642,1.48600509901177,1.76602021919532,84427.1194516317,0.0,1.0
2008-11-13,8.55,8.96,6.9,6.9,16900,2.15706755344571,2.26050588057001,1.7407913589211,1.7407913589211,66986.775527351,0.0,1.0
2008-11-14,7.748,8.71,7.48,8.67,11800,1.95473209404648,2.19743372988446,1.88711874851157,2.18734218577478,46771.8314332982,0.0,1.0
2008-11-17,6.8,7.43,6.68,7.43,20600,1.71556249864688,1.87450431837446,1.68528786631782,1.87450431837446,81652.5192818598,0.0,1.0
2008-11-18,6.58,7.05,6.58,6.94,37800,1.6600590060436,1.77863464933243,1.6600590060436,1.75088290303079,149828.409167684,0.0,1.0
2008-11-19,6.07,6.58,6.07,6.58,13400,1.53139181864509,1.6600590060436,1.53139181864509,1.6600590060436,53113.7746784911,0.0,1.0
2008-11-20,5.5,6.214,5.5,6.07,36300,1.38758731508204,1.56772137743996,1.38758731508204,1.53139181864509,143882.837375316,0.0,1.0
2008-11-21,4.95,5.53,4.34,5.53,33800,1.24882858357383,1.3951559731643,1.0949325359011,1.3951559731643,133973.551054702,0.0,1.0
2008-11-24,5.02,5.58,4.7,4.9,13200,1.26648878576579,1.40777040330141,1.18575643288829,1.23621415343672,52321.031772842,0.0,1.0
2008-11-25,5.19,5.78,4.87,4.87,23600,1.30937784823196,1.45822812384985,1.22864549535446,1.22864549535446,93543.6628665965,0.0,1.0
2008-11-26,4.8,5.42,4.37,5.1,29400,1.21098529316251,1.36740422686266,1.10250119398336,1.28667187398516,116533.207130421,0.0,1.0
2008-11-28,5.1,5.1,4.75,4.75,6200,1.28667187398516,1.28667187398516,1.1983708630254,1.1983708630254,24575.0300751229,0.0,1.0
2008-12-01,5.0307,5.516,4.8,5.3,9600,1.26918827381513,1.39162393272591,1.21098529316251,1.3371295945336,38051.6594711579,0.0,1.0
2008-12-02,5.0,5.01,4.52,5.01,27800,1.26144301371094,1.26396589973837,1.14034448439469,1.26396589973837,110191.263885228,0.0,1.0
2008-12-03,5.196,5.196,4.5,4.5,29600,1.31089157984841,1.31089157984841,1.13529871233985,1.13529871233985,117325.95003607,0.0,1.0
2008-12-04,5.1,5.56,4.835,4.97,17700,1.28667187398516,1.40272463124657,1.21981539425848,1.25387435562868,70157.7471499475,0.0,1.0
2008-12-05,5.17,5.2,4.9,5.0,10900,1.30433207617712,1.31190073425938,1.23621415343672,1.26144301371094,43204.4883578771,0.0,1.0
2008-12-08,5.85,6.44,5.01,5.01,25700,1.4758883260418,1.6247386016597,1.26396589973837,1.26396589973837,101867.463375913,0.0,1.0
2008-12-09,6.37,6.37,6.01,6.1,9900,1.60707839946774,1.60707839946774,1.51625450248055,1.53896047672735,39240.7738296316,0.0,1.0
2008-12-10,5.8,6.75,5.51,6.5,31400,1.46327389590469,1.70294806850977,1.39011020110946,1.63987591782423,124460.636186913,0.0,1.0
2008-12-11,5.55,5.96,5.55,5.72,16800,1.40020174521915,1.50364007234344,1.40020174521915,1.44309080768532,66590.4040745262,0.0,1.0
2008-12-12,5.84,6.59,5.09,5.29,204400,1.47336544001438,1.66258189207102,1.28414898795774,1.33460670850618,810183.249573405,0.0,1.0
2008-12-15,6.08,6.12,5.6,5.8,32400,1.53391470467251,1.5440062487822,1.41281617535626,1.46327389590469,128424.350715158,0.0,1.0
2008-12-16,5.855,6.1081,5.8,5.9,18300,1.47714976905552,1.54100401440956,1.46327389590469,1.48850275617891,72535.9758668945,0.0,1.0
2008-12-17,5.6,5.7,5.5,5.54,13200,1.41281617535626,1.43804503563048,1.38758731508204,1.39767885919173,52321.031772842,0.0,1.0
2008-12-18,5.91,5.96,5.38,5.38,16100,1.49102564220634,1.50364007234344,1.35731268275298,1.35731268275298,63815.8039047542,0.0,1.0
2008-12-19,5.75,6.09,5.75,5.8494,19300,1.45065946576759,1.53643759069993,1.45065946576759,1.47573695288016,76499.6903951401,0.0,1.0
2008-12-22,5.65,5.9234,5.5,5.75,17100,1.42543060549337,1.49440630948308,1.38758731508204,1.45065946576759,67779.5184329998,0.0,1.0
2008-12-23,5.737,6.0,5.52,5.7,22000,1.44737971393194,1.51373161645313,1.39263308713688,1.43804503563048,87201.7196214033,0.0,1.0
2008-12-24,5.44,5.75,5.26,5.6,15600,1.37244999891751,1.45065946576759,1.32703805042391,1.41281617535626,61833.9466406314,0.0,1.0
2008-12-26,5.93,6.1,5.55,5.6512,12000,1.49607141426118,1.53896047672735,1.40020174521915,1.42573335181666,47564.5743389474,0.0,1.0
2008-12-29,5.629,5.92,5.37,5.92,17100,1.42013254483578,1.49354852823376,1.35478979672555,1.49354852823376,67779.518433,0.0,1.0
2008-12-30,5.26,5.605,5.26,5.48,22000,1.32703805042391,1.41407761836997,1.32703805042391,1.38254154302719,87201.7196214037,0.0,1.0
2008-12-31,6.35,6.64,5.3,5.3,32400,1.6020326274129,1.67519632220813,1.3371295945336,1.3371295945336,128424.350715158,0.0,1.0
2009-01-02,6.948,7.1,6.3,6.49,23300,1.75290121185273,1.79124907946954,1.58941819727579,1.6373530317968,92354.5485081227,0.0,1.0
2009-01-05,7.7,8.0,7.216,7.25,25000,1.94262224111485,2.01830882193751,1.82051455738763,1.82909236988087,99092.8632061406,0.0,1.0
2009-01-06,7.85,8.28,7.7,7.96,34200,1.98046553152618,2.08894963070532,1.94262224111485,2.00821727782782,135559.036866,0.0,1.0
2009-01-07,7.95,8.15,7.51,8.0,21100,2.0056943918004,2.05615211234884,1.89468740659384,2.01830882193751,83634.3765459825,0.0,1.0
2009-01-08,7.7682,7.94,7.65,7.94,10900,1.95982832382187,2.00317150577298,1.93000781097774,2.00317150577298,43204.4883578772,0.0,1.0
2009-01-09,7.5,7.51,7.12,7.5,24800,1.89216452056642,1.89468740659384,1.79629485152438,1.89216452056642,98300.120300491,0.0,1.0
2009-01-12,7.55,7.75,6.85,7.75,26200,1.90477895070352,1.95523667125196,1.72817692878399,1.95523667125196,103849.320640035,0.0,1.0
2009-01-13,7.3699,7.5,6.78,7.32,29400,1.85934177334966,1.89216452056642,1.71051672659204,1.84675257207282,116533.207130421,0.0,1.0
2009-01-14,6.44,6.968,6.19,6.75,10500,1.74306195634578,1.88597138382258,1.67539650772987,1.82696711262951,38793.8017658082,0.469,1.0
2009-01-15,6.15,6.4301,5.58,6.4301,18400,1.66457003595133,1.74038240458059,1.51029281310706,1.74038240458059,67981.5192848447,0.0,1.0
2009-01-16,5.74,6.54,5.38,6.25,15600,1.55359870022124,1.77012813579215,1.45616045421433,1.69163621539769,57636.5054806293,0.0,1.0
2009-01-20,5.9,5.9,5.26,5.38,13300,1.59690458733542,1.59690458733542,1.4236810388787,1.45616045421433,49138.8155700237,0.0,1.0
2009-01-21,5.9,6.2899,5.8,6.1,6400,1.59690458733542,1.70243562099679,1.56983840788906,1.65103694622815,23645.7458382069,0.0,1.0
2009-01-22,6.13,6.13,5.8,5.8,8000,1.65915680006206,1.65915680006206,1.56983840788906,1.56983840788906,29557.1822977585,0.0,1.0
2009-01-23,6.004,6.258,5.5,5.94,4900,1.62505341395964,1.6938015097534,1.48863986954997,1.60773105911397,18103.7741573771,0.0,1.0
2009-01-26,5.81,6.48,5.8,5.82,5100,1.57254502583369,1.75388842812433,1.56983840788906,1.57525164377833,18842.7037148212,0.0,1.0
2009-01-27,5.88,5.99,5.88,5.9,9800,1.59149135144615,1.62126414883715,1.59149135144615,1.59690458733542,36207.5483147542,0.0,1.0
2009-01-28,5.92,6.1,5.88,5.9,7100,1.60231782322469,1.65103694622815,1.59149135144615,1.59690458733542,26231.9992892608,0.0,1.0
2009-01-29,5.88,5.9,5.83,5.83,6300,1.59149135144615,1.59690458733542,1.57795826172297,1.57795826172297,23276.2810594849,0.0,1.0
2009-01-30,6.04,6.04,5.79,5.79,7700,1.63479723856033,1.63479723856033,1.56713178994442,1.56713178994442,28448.7879615926,0.0,1.0
2009-02-02,6.018,6.6,5.55,6.6,11300,1.62884267908213,1.78636784345996,1.50217295927315,1.78636784345996,41749.519995584,0.0,1.0
2009-02-03,6.29,6.75,6.03,6.44,12300,1.70246268717624,1.82696711262951,1.63209062061569,1.74306195634578,45444.1677828038,0.0,1.0
2009-02-04,6.19,6.45,6.18,6.19,6600,1.67539650772987,1.74576857429042,1.67268988978524,1.67539650772987,24384.6753956509,0.0,1.0
2009-02-05,6.5001,6.78,6.03,6.14,19300,1.75932873019305,1.83508696646342,1.63209062061569,1.66186341800669,71306.7022933424,0.0,1.0
2009-02-06,6.8,7.1,6.5,6.6,18200,1.84050020235269,1.92169874069178,1.7593016640136,1.78636784345996,67242.5897274008,0.0,1.0
2009-02-09,7.0,7.24,6.83,6.83,13200,1.89463256124542,1.95959139191669,1.8486200561866,1.8486200561866,48769.3507913015,0.0,1.0
2009-02-10,6.6176,7.384,6.6,7.15,9700,1.79113149104252,1.99856669031945,1.78636784345996,1.93523183041496,35838.0835360323,0.0,1.0
2009-02-11,6.4601,6.991,6.26,6.35,10200,1.7485022584145,1.89219660509524,1.69434283334233,1.71870239484406,37685.4074296422,0.0,1.0
2009-02-12,6.5,6.75,6.47,6.59,9400,1.7593016640136,1.82696711262951,1.75118181017969,1.78366122551533,34729.6891998663,0.0,1.0
2009-02-13,6.699,7.0,6.47,6.57,7800,1.81316336111186,1.89463256124542,1.75118181017969,1.77824798962605,28818.2527403147,0.0,1.0
2009-02-17,6.636,7.1,6.5514,6.6,11500,1.79611166806065,1.92169874069178,1.77321368024903,1.78636784345996,42488.4495530281,0.0,1.0
2009-02-18,6.87,6.9,6.3,6.5,15000,1.85944652796514,1.86756638179905,1.70516930512087,1.7593016640136,55419.7168082975,0.0,1.0
2009-02-19,6.53,7.2,6.33,6.74,13800,1.76742151784751,1.94876492013814,1.71328915895478,1.82426049468487,50986.1394636335,0.0,1.0
2009-02-20,5.42,6.5501,5.24,6.55,21700,1.46698692599288,1.77286181991623,1.41826780298943,1.77283475373678,80173.8569826701,0.0,1.0
2009-02-23,5.15,6.07,5.01,5.35,31000,1.3939082414877,1.64291709239424,1.35601559026279,1.44804060038042,114534.081403814,0.0,1.0
2009-02-24,4.79,5.1292,4.66,5.1,19000,1.29646999548079,1.38827847616285,1.26128396220052,1.38037515176452,70198.3079571767,0.0,1.0
2009-02-25,5.0,5.71,4.75,4.99,15200,1.35330897231815,1.54547884638733,1.28564352370225,1.35060235437352,56158.6463657415,0.0,1.0
2009-02-26,5.11,5.1136,4.71,5.1,11900,1.38308176970915,1.38405615216922,1.2748170519237,1.38037515176452,43966.308667916,0.0,1.0
2009-02-27,5.0,5.002,4.65,4.97,9000,1.35330897231815,1.35385029590708,1.25857734425588,1.34518911848424,33251.8300849785,0.0,1.0
2009-03-02,4.55,4.954,4.5,4.8,14100,1.23151116480952,1.34085852977283,1.21797807508634,1.29917661342543,52094.5337997995,0.0,1.0
2009-03-03,4.05,4.81,3.85,4.36,36900,1.0961802675777,1.30188323137006,1.04204790868498,1.18008542386143,136332.503348412,0.0,1.0
2009-03-04,4.2,4.4,4.0,4.0,17500,1.13677953674725,1.19091189563998,1.08264717785452,1.08264717785452,64656.3362763469,0.0,1.0
2009-03-05,3.95,4.17,3.95,4.17,18700,1.06911408813134,1.12865968291334,1.06911408813134,1.12865968291334,69089.9136210108,0.0,1.0
2009-03-06,3.91,4.11,3.91,3.95,23500,1.0582876163528,1.11241997524552,1.0582876163528,1.06911408813134,86824.2229996655,0.0,1.0
2009-03-09,3.87,4.0,3.85,3.8519,15500,1.04746114457425,1.08264717785452,1.04204790868498,1.04256216609446,57267.0407019073,0.0,1.0
2009-03-10,4.41,4.5,3.94,3.94,17700,1.19361851358461,1.21797807508634,1.06640747018671,1.06640747018671,65395.265833791,0.0,1.0
2009-03-11,4.75,5.09,4.4,4.4,7200,1.28564352370225,1.37766853381988,1.19091189563998,1.19091189563998,26601.4640679826,0.0,1.0
2009-03-12,6.0,6.58,4.76,4.9,12900,1.62397076678178,1.78095460757069,1.28835014164688,1.32624279287179,47660.9564551359,0.0,1.0
2009-03-13,6.4,6.5999,6.25,6.25,9300,1.73223548456724,1.78634077728052,1.69163621539769,1.69163621539769,34360.2244211443,0.0,1.0
2009-03-16,6.02,6.25,5.85,6.25,8400,1.62938400267106,1.69163621539769,1.58337149761224,1.69163621539769,31035.0414126465,0.0,1.0
2009-03-17,6.18,6.31,5.44,6.0,2300,1.67268988978524,1.70787592306551,1.47240016188215,1.62397076678178,8497.68991060558,0.0,1.0
2009-03-18,5.9,5.9,5.7,5.75,12800,1.59690458733542,1.59690458733542,1.5427722284427,1.55630531816588,47291.4916764138,0.0,1.0
2009-03-19,6.4,6.6,5.94,6.01,10900,1.73223548456724,1.78636784345996,1.60773105911397,1.62667738472642,40271.660880696,0.0,1.0
2009-03-20,6.3001,6.4,6.25,6.4,4500,1.70519637130032,1.73223548456724,1.69163621539769,1.73223548456724,16625.9150424892,0.0,1.0
2009-03-23,6.95,7.25,6.3,6.45,16900,1.88109947152223,1.96229800986132,1.70516930512087,1.74576857429042,62439.5476040151,0.0,1.0
2009-03-24,6.91,7.1089,6.32,6.51,11300,1.87027299974369,1.9241076306625,1.71058254101015,1.76200828195824,41749.519995584,0.0,1.0
2009-03-25,7.082,7.1496,6.9101,7.0,17400,1.91682682839143,1.93512356569717,1.87030006592313,1.89463256124542,64286.871497625,0.0,1.0
2009-03-26,7.473,7.473,6.76,7.08,11100,2.02265559002671,2.02265559002671,1.82967373057414,1.91628550480251,41010.5904381401,0.0,1.0
2009-03-27,7.298,7.75,7.15,7.5,10000,1.97528977599558,2.09762890709314,1.93523183041496,2.02996345847723,36946.4778721982,0.0,1.0
2009-03-30,7.2,7.66,6.9,7.66,5300,1.94876492013814,2.07326934559141,1.86756638179905,2.07326934559141,19581.6332722651,0.0,1.0
2009-03-31,7.4601,7.99,7.02,7.1,18100,2.01916405287813,2.16258773776441,1.90004579713469,1.92169874069178,66873.1249486789,0.0,1.0
2009-04-01,7.8,7.8,7.541,7.5838,8000,2.11116199681632,2.11116199681632,2.04106059205024,2.05264491685328,29557.1822977586,0.0,1.0
2009-04-02,8.3,8.44,7.95,7.95,17900,2.24649289404814,2.28438554527304,2.15176126598586,2.15176126598586,66134.1953912347,0.0,1.0
2009-04-03,8.7999,9.02,8.3,8.3,14800,2.3817967251005,2.44136938606195,2.24649289404814,2.24649289404814,54680.7872508535,0.0,1.0
2009-04-06,9.0,9.12,8.254,8.55,10500,2.43595615017268,2.46843556550831,2.23404245150281,2.31415834266404,38793.8017658081,0.0,1.0
2009-04-07,8.6999,8.85,8.2116,8.85,6100,2.35473054565414,2.39535688100313,2.22256639141755,2.39535688100313,22537.3515020409,0.0,1.0
2009-04-08,8.51,8.7,8.25,8.55,9700,2.3033318708855,2.35475761183359,2.23295980432495,2.31415834266404,35838.0835360322,0.0,1.0
2009-04-09,8.7,9.01,8.249,8.75,5400,2.35475761183359,2.43866276811731,2.23268914253049,2.36829070155677,19951.098050987,0.0,1.0
2009-04-13,9.0,9.02,8.66,8.66,13200,2.43595615017268,2.44136938606195,2.34393114005504,2.34393114005504,48769.3507913016,0.0,1.0
2009-04-14,8.5,8.93,8.4,8.75,13300,2.4275656345443,2.55037189605655,2.39900603884378,2.49896462379561,46569.2866925189,0.469,1.0
2009-04-15,8.98,8.98,8.3,8.3,9300,2.56465169390681,2.56465169390681,2.37044644314326,2.37044644314326,32563.4861834905,0.0,1.0
2009-04-16,8.7,8.7891,8.34,8.34,9900,2.48468482594535,2.51013142571451,2.38187028142347,2.38187028142347,34664.3562598448,0.0,1.0
2009-04-17,8.75,8.7604,8.22,8.22,7400,2.49896462379561,2.50193482174846,2.34759876658284,2.34759876658284,25910.7309417022,0.0,1.0
2009-04-20,8.2,8.85,7.812,8.8,11500,2.34188684744274,2.52752421949613,2.23107561612472,2.51324442164587,40266.6764634561,0.0,1.0
2009-04-21,8.1,8.38,7.74,7.74,9900,2.31332725174222,2.39329411970368,2.21051270722034,2.21051270722034,34664.3562598448,0.0,1.0
2009-04-22,8.3399,8.35,8.1,8.25,6300,2.38184172182777,2.38472624099352,2.31332725174222,2.356166645293,22059.1358017194,0.0,1.0
2009-04-23,8.656,8.7,8.1,8.1,1600,2.47211860383712,2.48468482594535,2.31332725174222,2.31332725174222,5602.32020361128,0.0,1.0
2009-04-24,8.89,9.19,8.3,8.3,12900,2.53894805777634,2.6246268448779,2.37044644314326,2.37044644314326,45168.7066416159,0.0,1.0
2009-04-27,9.0684,9.09,8.7,8.86,8300,2.58989837650607,2.59606724917738,2.48468482594535,2.53038017906618,29062.0360562335,0.0,1.0
2009-04-28,8.9,9.0,8.71,9.0,3600,2.54180401734639,2.57036361304691,2.4875407855154,2.57036361304691,12605.2204581254,0.0,1.0
2009-04-29,9.198,9.25,8.95,9.05,13600,2.62691161253394,2.64176260229821,2.55608381519665,2.58464341089717,47619.721730696,0.0,1.0
2009-04-30,8.898,9.3,8.6,9.3,6800,2.54123282543238,2.65604240014847,2.45612523024483,2.65604240014847,23809.8608653479,0.0,1.0
2009-05-01,9.45,9.5,9.0501,9.14,18900,2.69888179369926,2.71316159154952,2.58467197049287,2.61034704702764,66177.4074051582,0.0,1.0
2009-05-04,9.29,9.49,9.15,9.49,21300,2.65318644057842,2.71030563197946,2.61320300659769,2.71030563197946,74580.8877105753,0.0,1.0
2009-05-05,9.25,9.375,9.15,9.375,2000,2.64176260229821,2.67746209692386,2.61320300659769,2.67746209692386,7002.90025451411,0.0,1.0
2009-05-06,9.2601,9.5,9.2601,9.4,12500,2.64464712146397,2.71316159154952,2.64464712146397,2.684601995849,43768.1265907131,0.0,1.0
2009-05-07,9.5,9.5,9.29,9.49,6700,2.71316159154952,2.71316159154952,2.65318644057842,2.71030563197946,23459.7158526222,0.0,1.0
2009-05-08,10.15,10.3,9.3,9.45,11500,2.8987989636029,2.94163835715369,2.65604240014847,2.69888179369926,40266.6764634562,0.0,1.0
2009-05-11,10.4,10.4,9.83,10.0,21400,2.97019795285421,2.97019795285421,2.80740825736124,2.85595957005212,74931.0327233008,0.0,1.0
2009-05-12,10.2,11.0,10.11,10.4501,12900,2.91307876145316,3.14155552705733,2.8873751253227,2.98450631030017,45168.706641616,0.0,1.0
2009-05-13,9.216,10.09,9.0,10.09,25900,2.63205233976004,2.88166320618259,2.57036361304691,2.88166320618259,90687.5582959575,0.0,1.0
2009-05-14,9.365,9.62,9.05,9.25,6500,2.67460613735381,2.74743310639014,2.58464341089717,2.64176260229821,22759.4258271709,0.0,1.0
2009-05-15,9.1,9.6,9.1,9.33,8900,2.59892320874743,2.74172118725004,2.59892320874743,2.66461027885863,31162.9061325878,0.0,1.0
2009-05-18,11.0,11.0,10.09,10.09,89900,3.14155552705733,3.14155552705733,2.88166320618259,2.88166320618259,314780.366440409,0.0,1.0
2009-05-19,11.22,11.88,10.88,11.88,38400,3.20438663759848,3.39287996922192,3.10728401221671,3.39287996922192,134455.684886671,0.0,1.0
2009-05-20,11.54,12.5,11.12,11.54,38800,3.29577734384015,3.56994946256515,3.17582704189796,3.29577734384015,135856.264937574,0.0,1.0
2009-05-21,11.798,12.03,11.55,11.75,10000,3.36946110074749,3.4357193627727,3.2986333034102,3.35575249481124,35014.5012725706,0.0,1.0
2009-05-22,12.04,12.04,11.5,11.5,25500,3.43857532234276,3.43857532234276,3.28435350555994,3.28435350555994,89286.9782450547,0.0,1.0
2009-05-26,12.04,12.05,11.9,12.05,21600,3.43857532234276,3.44143128191281,3.39859188836203,3.44143128191281,75631.3227487522,0.0,1.0
2009-05-27,11.75,12.05,11.75,12.05,8300,3.35575249481124,3.44143128191281,3.35575249481124,3.44143128191281,29062.0360562336,0.0,1.0
2009-05-28,11.5712,12.0,11.5712,12.0,5500,3.30468793769871,3.42715148406255,3.30468793769871,3.42715148406255,19257.9756999138,0.0,1.0
2009-05-29,11.6,11.895,11.51,11.51,4600,3.31291310126046,3.397163908577,3.28720946512999,3.28720946512999,16106.6705853824,0.0,1.0
2009-06-01,11.94,11.94,11.59,11.59,11000,3.41001572664223,3.41001572664223,3.31005714169041,3.31005714169041,38515.9513998276,0.0,1.0
2009-06-02,12.0,12.0,11.75,11.94,11100,3.42715148406255,3.42715148406255,3.35575249481124,3.41001572664223,38866.0964125532,0.0,1.0
2009-06-03,12.0,12.5,12.0,12.0,4200,3.42715148406255,3.56994946256515,3.42715148406255,3.42715148406255,14706.0905344796,0.0,1.0
2009-06-04,12.4,12.75,12.15,12.15,14700,3.54138986686463,3.64134845181646,3.46999087761333,3.46999087761333,51471.3168706787,0.0,1.0
2009-06-05,12.1,12.498,12.01,12.25,19100,3.45571107976307,3.56937827065114,3.4300074436326,3.49855047331385,66877.6974306097,0.0,1.0
2009-06-08,12.358,12.4999,11.85,12.33,10300,3.52939483667041,3.56992090296945,3.38431209051176,3.52139814987427,36064.9363107477,0.0,1.0
2009-06-09,12.36,12.48,11.86,12.12,4500,3.52996602858442,3.56423754342505,3.38716805008182,3.46142299890317,15756.5255726567,0.0,1.0
2009-06-10,12.4,13.3688,12.18,12.5,15000,3.54138986686463,3.81807523001128,3.47855875632349,3.56994946256515,52521.7519088558,0.0,1.0
2009-06-11,12.69,12.86,12.16,12.16,7200,3.62421269439614,3.67276400708703,3.47284683718338,3.47284683718338,25210.4409162508,0.0,1.0
2009-06-12,12.59,13.298,12.4001,12.52,19800,3.59565309869562,3.79785503625531,3.54141842646033,3.57566138170526,69328.7125196897,0.0,1.0
2009-06-15,12.52,13.19,12.48,12.77,8800,3.57566138170526,3.76701067289875,3.56423754342505,3.64706037095656,30812.761119862,0.0,1.0
2009-06-16,12.0,12.89,11.89,12.73,7100,3.42715148406255,3.68133188579719,3.39573592879197,3.63563653267635,24860.295903525,0.0,1.0
2009-06-17,11.8999,11.908,11.5,11.67,4800,3.39856332876633,3.40087665601807,3.28435350555994,3.33290481825083,16806.9606108338,0.0,1.0
2009-06-18,12.0,12.072,11.7499,11.7499,5700,3.42715148406255,3.44771439296692,3.35572393521554,3.35572393521554,19958.2657253652,0.0,1.0
2009-06-19,12.38,12.9,12.15,12.9,5700,3.53567794772453,3.68418784536724,3.46999087761333,3.68418784536724,19958.2657253652,0.0,1.0
2009-06-22,12.49,12.5,11.8,12.25,9100,3.5670935029951,3.56994946256515,3.3700322926615,3.49855047331385,31863.1961580392,0.0,1.0
2009-06-23,11.64,12.17,11.5201,12.17,6000,3.32433693954067,3.47570279675343,3.29009398429575,3.47570279675343,21008.7007635423,0.0,1.0
2009-06-24,11.64,11.77,11.51,11.51,5500,3.32433693954067,3.36146441395135,3.28720946512999,3.28720946512999,19257.9756999138,0.0,1.0
2009-06-25,11.71,12.29,11.59,11.59,2600,3.34432865653104,3.50997431159406,3.31005714169041,3.31005714169041,9103.77033086832,0.0,1.0
2009-06-26,11.82,12.46,11.5,11.77,11700,3.37574421180161,3.55852562428494,3.28435350555994,3.36146441395135,40966.9664889075,0.0,1.0
2009-06-29,11.9,12.65,11.54,11.67,17300,3.39859188836203,3.61278885611594,3.29577734384015,3.33290481825083,60575.0872015469,0.0,1.0
2009-06-30,11.77,12.135,11.77,12.135,5000,3.36146441395135,3.46570693825825,3.36146441395135,3.46570693825825,17507.2506362853,0.0,1.0
2009-07-01,11.84,12.0299,11.776,11.776,3000,3.38145613094171,3.435690803177,3.36317798969338,3.36317798969338,10504.3503817712,0.0,1.0
2009-07-02,12.05,12.186,11.6215,11.6215,7800,3.44143128191281,3.48027233206552,3.31905341433607,3.31905341433607,27311.310992605,0.0,1.0
2009-07-06,11.68,11.77,11.65,11.77,6800,3.33576077782088,3.36146441395135,3.32719289911072,3.36146441395135,23809.8608653479,0.0,1.0
2009-07-07,11.9999,12.57,11.85,12.57,11000,3.42712292446685,3.58994117955552,3.38431209051176,3.58994117955552,38515.9513998275,0.0,1.0
2009-07-08,11.75,12.0,11.75,12.0,90500,3.35575249481124,3.42715148406255,3.35575249481124,3.42715148406255,316881.236516764,0.0,1.0
2009-07-09,12.4,12.4,11.67,11.69,6700,3.54138986686463,3.54138986686463,3.33290481825083,3.33861673739093,23459.7158526223,0.0,1.0
2009-07-10,12.4,12.4,12.11,12.29,3000,3.54138986686463,3.54138986686463,3.45856703933312,3.50997431159406,10504.3503817712,0.0,1.0
2009-07-13,12.19,12.25,11.77,12.15,8300,3.48141471589354,3.49855047331385,3.36146441395135,3.46999087761333,29062.0360562335,0.0,1.0
2009-07-14,12.2,12.2,12.0,12.2,16300,3.48427067546359,3.48427067546359,3.42715148406255,3.48427067546359,57073.6370742899,0.0,1.0
2009-07-15,11.8,12.03,11.6423,12.03,16700,3.50397679649695,3.57227464931002,3.45714822524207,3.57227464931002,56238.9568894999,0.469,1.0
2009-07-16,11.08,11.6399,11.01,11.39,28400,3.29017482247341,3.45643555199532,3.26938851944334,3.38222845017799,95639.9027342393,0.0,1.0
2009-07-17,11.24,11.49,11.155,11.33,15500,3.33768637225642,3.41192316879237,3.31244586143419,3.36441161900936,52197.8342387574,0.0,1.0
2009-07-20,11.4835,11.5,11.2,11.35,8600,3.40999301208243,3.41489264065381,3.32580848481066,3.37035056273223,28961.378996988,0.0,1.0
2009-07-21,11.7,11.8,11.4501,11.69,10800,3.47428207788257,3.50397679649695,3.40007497606523,3.47131260602113,36370.1038566826,0.0,1.0
2009-07-22,11.648,11.7,11.25,11.7,8400,3.45884082420309,3.47428207788257,3.34065584411785,3.47428207788257,28287.8585551976,0.0,1.0
2009-07-23,11.898,11.898,11.39,11.79,13600,3.53307762073904,3.53307762073904,3.38222845017799,3.50100732463551,45799.3900417485,0.0,1.0
2009-07-24,11.798,11.9882,11.5601,11.8,11500,3.50338290212466,3.55986225692921,3.43273916654105,3.50397679649695,38727.4254029491,0.0,1.0
2009-07-27,11.76,12.82,11.6,12.1,11500,3.4920989090512,3.80686292636363,3.44458735926819,3.59306095234009,38727.425402949,0.0,1.0
2009-07-28,12.0007,12.158,11.42,11.42,20300,3.56357409675601,3.61028388913643,3.3911368657623,3.3911368657623,68362.3248417275,0.0,1.0
2009-07-29,11.968,11.978,11.71,11.82,2300,3.55386392376911,3.55683339563055,3.47725154974401,3.50991574021982,7745.48508058981,0.0,1.0
2009-07-30,13.15,13.85,11.97,11.97,55500,3.90485549779109,4.11271852809176,3.5544578181414,3.5544578181414,186901.922596841,0.0,1.0
2009-07-31,14.105,14.105,12.96,13.08,22300,4.18844006055843,4.18844006055843,3.84843553242377,3.88406919476102,75097.5292596316,0.0,1.0
2009-08-03,14.92,15.66,14.06,14.5,40900,4.43045201726563,4.65019293501205,4.17507743718196,4.30573419908523,137734.930346141,0.0,1.0
2009-08-04,14.5,14.97,13.56,14.97,39600,4.30573419908523,4.44529937657282,4.02660384411005,4.44529937657282,133357.047474503,0.0,1.0
2009-08-05,14.583,14.778,14.5,14.5,12700,4.33038081553517,4.38828551683321,4.30573419908523,4.30573419908523,42768.5480536916,0.0,1.0
2009-08-06,14.15,14.6,14.0,14.6,10100,4.2018026839349,4.33542891769961,4.15726060601333,4.33542891769961,34012.7823104161,0.0,1.0
2009-08-07,14.42,14.999,14.34,14.34,14700,4.28197842419373,4.45391084497099,4.25822264930222,4.25822264930222,49503.7524715957,0.0,1.0
2009-08-10,14.05,14.85,14.05,14.85,5800,4.17210796532052,4.40966571423557,4.17210796532052,4.40966571423557,19532.0928119221,0.0,1.0
2009-08-11,14.498,14.75,14.0,14.05,10600,4.30514030471295,4.37997099562119,4.15726060601333,4.17210796532052,35696.5834148921,0.0,1.0
2009-08-12,14.03,14.5,14.01,14.11,6900,4.16616902159764,4.30573419908523,4.16023007787477,4.18992479648915,23236.4552417695,0.0,1.0
2009-08-13,14.01,14.48,13.62,14.28,10000,4.16023007787477,4.29979525536236,4.04442067527868,4.2404058181336,33676.0220895209,0.0,1.0
2009-08-14,14.125,14.26,14.02,14.25,10600,4.1943790042813,4.23446687441072,4.1631995497362,4.23149740254928,35696.5834148922,0.0,1.0
2009-08-17,13.75,13.9,13.66,13.66,6900,4.08302380947738,4.12756588739895,4.05629856272443,4.05629856272443,23236.4552417694,0.0,1.0
2009-08-18,14.34,14.41,13.78,13.78,8800,4.25822264930222,4.27900895233229,4.09193222506169,4.09193222506169,29634.8994387784,0.0,1.0
2009-08-19,14.1,14.34,13.8,14.34,8800,4.18695532462771,4.25822264930222,4.09787116878457,4.25822264930222,29634.8994387784,0.0,1.0
2009-08-20,14.25,14.27,13.93,14.1,12900,4.23149740254928,4.23743634627216,4.13647430298326,4.18695532462771,43442.068495482,0.0,1.0
2009-08-21,14.668,14.67,14.04,14.29,14200,4.35562132635739,4.35621522072968,4.16913849345908,4.24337528999503,47819.9513671197,0.0,1.0
2009-08-24,14.51,14.92,14.44,14.69,12700,4.30870367094667,4.43045201726563,4.2879173679166,4.36215416445256,42768.5480536916,0.0,1.0
2009-08-25,14.45,14.8499,14.41,14.5,15000,4.29088683977804,4.40963601951695,4.27900895233229,4.30573419908523,50514.0331342814,0.0,1.0
2009-08-26,14.288,14.87,14.0104,14.74,28300,4.24278139562275,4.41560465795844,4.16034885674922,4.37700152375975,95303.1425133441,0.0,1.0
2009-08-27,14.25,14.402,14.1,14.17,13600,4.23149740254928,4.27663337484314,4.18695532462771,4.20774162765778,45799.3900417485,0.0,1.0
2009-08-28,13.85,14.3432,13.84,14.2,12500,4.11271852809176,4.25917288029788,4.10974905623032,4.21665004324209,42095.0276119011,0.0,1.0
2009-08-31,13.9,14.0,13.81,13.85,4200,4.12756588739895,4.15726060601333,4.10084064064601,4.11271852809176,14143.9292775988,0.0,1.0
2009-09-01,14.1299,14.45,13.85,14.3499,9000,4.19583404549341,4.29088683977804,4.11271852809176,4.26116242644505,30308.4198805688,0.0,1.0
2009-09-02,14.05,14.34,13.88,13.94,8900,4.17210796532052,4.25822264930222,4.12162694367607,4.1394437748447,29971.6596596736,0.0,1.0
2009-09-03,13.91,14.45,13.9,14.45,8000,4.13053535926039,4.29088683977804,4.12756588739895,4.29088683977804,26940.8176716167,0.0,1.0
2009-09-04,14.1977,14.1977,13.91,13.92,4500,4.21596706471396,4.21596706471396,4.13053535926039,4.13350483112182,15154.2099402844,0.0,1.0
2009-09-08,14.6399,14.74,14.01,14.15,6000,4.34727711042675,4.37700152375975,4.16023007787477,4.2018026839349,20205.6132537126,0.0,1.0
2009-09-09,14.62,14.9,14.165,14.56,12100,4.34136786142249,4.42451307354276,4.20625689172706,4.32355103025386,40747.9867283203,0.0,1.0
2009-09-10,14.37,14.582,14.25,14.3,5200,4.26713106488654,4.33008386834903,4.23149740254928,4.24634476185647,17511.5314865509,0.0,1.0
2009-09-11,15.21,15.412,14.556,14.58,18600,4.51656670124734,4.57655003284839,4.32236324150929,4.32948997397674,62637.4010865089,0.0,1.0
2009-09-14,15.5,15.5,14.83,15.0,7500,4.60268138522904,4.60268138522904,4.40372677051269,4.45420779215714,25257.0165671407,0.0,1.0
2009-09-15,15.97,16.25,15.7219,15.83,17000,4.74224656271663,4.8253917748369,4.66857396583435,4.7006739566565,57249.2375521856,0.0,1.0
2009-09-16,16.0,16.48,15.9525,15.99,11500,4.75115497830095,4.89368962764998,4.73704998695912,4.74818550643951,38727.425402949,0.0,1.0
2009-09-17,15.95,16.219,15.9001,16.005,5000,4.73630761899376,4.81618641206644,4.72148995440518,4.75263971423167,16838.0110447604,0.0,1.0
2009-09-18,15.92,16.0101,15.9,16.0101,7700,4.72739920340944,4.754154144881,4.72146025968657,4.754154144881,25930.5370089311,0.0,1.0
2009-09-21,15.9899,15.99,15.85,15.98,4100,4.74815581172089,4.74818550643951,4.70661290037938,4.74521603457807,13807.1690567036,0.0,1.0
2009-09-22,16.06,16.3699,15.97,15.97,15100,4.76897180946958,4.86099574245554,4.74224656271663,4.74224656271663,50850.7933551765,0.0,1.0
2009-09-23,16.15,16.81,16.0,16.33,23700,4.79569705622252,4.99168219907743,4.75115497830095,4.8491475497284,79812.1723521646,0.0,1.0
2009-09-24,16.4,16.6,16.02,16.05,14400,4.86993385275847,4.92932328998723,4.75709392202382,4.76600233760814,48493.4718089101,0.0,1.0
2009-09-25,16.6,16.8,16.2,16.2,10900,4.92932328998723,4.98871272721599,4.81054441552971,4.81054441552971,36706.8640775778,0.0,1.0
2009-09-28,16.4,16.71,16.22,16.3,15800,4.86993385275847,4.96198748046305,4.81648335925258,4.84023913414409,53208.1149014431,0.0,1.0
2009-09-29,16.23,16.79,16.23,16.4,20000,4.81945283111402,4.98574325535456,4.81945283111402,4.86993385275847,67352.0441790419,0.0,1.0
2009-09-30,16.25,16.43,16.24,16.24,8600,4.8253917748369,4.87884226834279,4.82242230297546,4.82242230297546,28961.378996988,0.0,1.0
2009-10-01,16.47,16.7985,16.32,16.49,6500,4.89072015578854,4.98826730643678,4.84617807786697,4.89665909951141,21889.4143581886,0.0,1.0
2009-10-02,16.5,16.5,16.405,16.49,6900,4.89962857137285,4.89962857137285,4.87141858868919,4.89665909951141,23236.4552417694,0.0,1.0
2009-10-05,16.05,16.48,16.0,16.37,19000,4.76600233760814,4.89368962764998,4.75115497830095,4.86102543717416,63984.4419700897,0.0,1.0
2009-10-06,16.3,16.4899,16.08,16.09,16800,4.84023913414409,4.8966294047928,4.77491075319245,4.77788022505389,56575.7171103951,0.0,1.0
2009-10-07,16.7,16.8,16.24,16.49,12200,4.95901800860161,4.98871272721599,4.82242230297546,4.89665909951141,41084.7469492156,0.0,1.0
2009-10-08,16.96,17.67,16.8,16.8,22000,5.036224276999,5.24705677916111,4.98871272721599,4.98871272721599,74087.2485969461,0.0,1.0
2009-10-09,17.2,17.27,16.97,16.97,20000,5.10749160167352,5.12827790470358,5.03919374886044,5.03919374886044,67352.0441790418,0.0,1.0
2009-10-12,17.3982,17.4299,17.0601,17.4,15900,5.16634653396722,5.17575975976798,5.065948690332,5.16688103890228,53544.8751223383,0.0,1.0
2009-10-13,17.27,17.4,17.23,17.27,10400,5.12827790470358,5.16688103890228,5.11640001725783,5.12827790470358,35023.0629731018,0.0,1.0
2009-10-14,16.52,17.1,16.41,17.0,19700,5.04483574539718,5.22195467592565,5.01124422409005,5.19141692928281,64510.3262870212,0.469,1.0
2009-10-15,16.89,16.9,16.53,16.88,11200,5.15782540797568,5.16087918263997,5.04788952006146,5.1547716333114,36675.9215438903,0.0,1.0
2009-10-16,16.8655,16.89,16.4,16.7601,9800,5.15034366004819,5.15782540797568,5.00819044942577,5.11815687508663,32091.431350904,0.0,1.0
2009-10-19,17.05,17.1,16.46,16.8,30500,5.20668580260423,5.22195467592565,5.02651309741147,5.13034143599713,99876.3934900583,0.0,1.0
2009-10-20,16.65,16.97,16.4,16.84,9800,5.08453481603287,5.18225560528995,5.00819044942577,5.14255653465426,32091.431350904,0.0,1.0
2009-10-21,16.65,16.7899,16.65,16.67,8300,5.08453481603287,5.1272571235862,5.08453481603287,5.09064236536144,27179.4775727044,0.0,1.0
2009-10-22,16.65,16.92,16.65,16.68,16600,5.08453481603287,5.16698673196854,5.08453481603287,5.09369614002572,54358.9551454088,0.0,1.0
2009-10-23,16.858,16.858,16.65,16.67,14700,5.14805332904997,5.14805332904997,5.08453481603287,5.09064236536144,48137.147026356,0.0,1.0
2009-10-26,16.65,16.87,16.65,16.75,11600,5.08453481603287,5.15171785864712,5.08453481603287,5.11507256267571,37985.7758847435,0.0,1.0
2009-10-27,16.45,16.66,16.25,16.66,22200,5.02345932274719,5.08758859069715,4.96238382946151,5.08758859069715,72696.9159173539,0.0,1.0
2009-10-28,16.135,16.67,16.0,16.31,29200,4.92726542082224,5.09064236536144,4.88603946285441,4.98070647744721,95619.3668822854,0.0,1.0
2009-10-29,16.85,16.86,16.11,16.11,22800,5.14561030931855,5.14866408398283,4.91963098416153,4.91963098416153,74661.6974286337,0.0,1.0
2009-10-30,16.6,16.828,16.5,16.58,9400,5.06926594271145,5.13889200505712,5.03872819606861,5.06315839338288,30781.5770100508,0.0,1.0
2009-11-02,16.5,17.0,16.21,16.89,8400,5.03872819606861,5.19141692928281,4.95016873080437,5.15782540797568,27506.9411579177,0.0,1.0
2009-11-03,16.25,16.72,15.89,16.47,17600,4.96238382946151,5.10591123868285,4.85244794154728,5.02956687207575,57633.5909975418,0.0,1.0
2009-11-04,16.1201,16.4,16.11,16.22,5300,4.92271529657246,5.00819044942577,4.91963098416153,4.95322250546865,17355.5700163052,0.0,1.0
2009-11-05,16.1,16.43,15.99,16.24,15400,4.91657720949725,5.01735177341862,4.88298568819012,4.95933005479722,50429.3921228491,0.0,1.0
2009-11-06,16.25,16.25,16.15,16.15,6000,4.96238382946151,4.96238382946151,4.93184608281867,4.93184608281867,19647.8151127983,0.0,1.0
2009-11-09,16.39,16.39,16.01,16.21,8400,5.00513667476148,5.00513667476148,4.88909323751869,4.95016873080437,27506.9411579177,0.0,1.0
2009-11-10,16.46,16.48,16.3,16.35,10500,5.02651309741147,5.03262064674004,4.97765270278293,4.99292157610435,34383.6764473971,0.0,1.0
2009-11-11,16.715,16.715,16.35,16.43,28500,5.10438435135071,5.10438435135071,4.99292157610435,5.01735177341862,93327.1217857923,0.0,1.0
2009-11-12,16.75,16.75,16.42,16.69,15400,5.11507256267571,5.11507256267571,5.01429799875434,5.09674991469,50429.3921228491,0.0,1.0
2009-11-13,16.63,17.1,16.49,16.74,22300,5.0784272667043,5.22195467592565,5.03567442140432,5.11201878801142,73024.3795025672,0.0,1.0
2009-11-16,16.75,16.86,16.5501,16.85,9400,5.11507256267571,5.14866408398283,5.05402760713667,5.14561030931855,30781.5770100507,0.0,1.0
2009-11-17,17.2899,17.5,16.81,17.0,45200,5.2799458568004,5.34410566249701,5.13339521066141,5.19141692928281,148013.540516414,0.0,1.0
2009-11-18,17.05,17.15,16.8,17.15,21600,5.20668580260423,5.23722354924707,5.13034143599713,5.23722354924707,70732.1344060741,0.0,1.0
2009-11-19,17.0,17.05,16.55,16.7,14600,5.19141692928281,5.20668580260423,5.05399706939003,5.09980368935429,47809.6834411427,0.0,1.0
2009-11-20,17.4,17.4492,17.04,17.18,18300,5.31356791585417,5.32859248720245,5.20363202793994,5.24638487323992,59925.836094035,0.0,1.0
2009-11-23,17.54,17.91,17.4396,17.44,34900,5.35632076115414,5.46931042373265,5.32566086352473,5.3257830145113,114284.791239444,0.0,1.0
2009-11-24,17.55,17.91,17.47,17.52,14500,5.35937453581843,5.46931042373265,5.33494433850416,5.35021321182558,47482.2198559293,0.0,1.0
2009-11-25,17.55,17.791,17.47,17.57,15400,5.35937453581843,5.43297050522767,5.33494433850416,5.365482085147,50429.3921228491,0.0,1.0
2009-11-27,17.89,17.89,17.4,17.42,2300,5.46320287440408,5.46320287440408,5.31356791585417,5.31967546518274,7531.66245990604,0.0,1.0
2009-11-30,17.4,17.81,17.26,17.81,10600,5.31356791585417,5.43877267708981,5.27081507055419,5.43877267708981,34711.1400326104,0.0,1.0
2009-12-01,17.8,17.98,17.356,17.38,15000,5.43571890242553,5.49068684638264,5.30013130733132,5.3074603665256,49119.5377819959,0.0,1.0
2009-12-02,17.9,17.95,17.69,17.7001,6700,5.46625664906837,5.48152552238979,5.4021273811184,5.40521169352933,21940.0602092915,0.0,1.0
2009-12-03,17.9,18.214,17.8701,17.9,22800,5.46625664906837,5.56214517352689,5.45712586282216,5.46625664906837,74661.6974286337,0.0,1.0
2009-12-04,18.2,18.5,17.9,18.06,12400,5.55786988899689,5.64948312892541,5.46625664906837,5.51511704369691,40605.4845664499,0.0,1.0
2009-12-07,18.452,18.75,18.2,18.25,11900,5.63482501053685,5.72582749553251,5.55786988899689,5.57313876231831,38968.1666403834,0.0,1.0
2009-12-08,18.23,18.86,18.09,18.5,10000,5.56703121298974,5.75941901683963,5.52427836768976,5.64948312892541,32746.3585213306,0.0,1.0
2009-12-09,18.5,18.62,18.13,18.18,14600,5.64948312892541,5.68612842489682,5.5364934663469,5.55176233966832,47809.6834411427,0.0,1.0
2009-12-10,19.0,19.0,18.46,18.46,19500,5.80217186213961,5.80217186213961,5.63726803026827,5.63726803026827,63855.3991165947,0.0,1.0
2009-12-11,18.862,18.95,18.51,18.87,17200,5.76002977177249,5.78690298881819,5.65253690358969,5.76247279150392,56323.7366566886,0.0,1.0
2009-12-14,18.94,18.94,18.7664,18.77,10900,5.7838492141539,5.7838492141539,5.73083568598193,5.73193504486108,35693.5307882504,0.0,1.0
2009-12-15,19.0,19.85,18.7601,18.8,29100,5.80217186213961,6.06174270860375,5.72891180794344,5.74109636885393,95291.903297072,0.0,1.0
2009-12-16,19.18,19.5,19.0,19.0,9700,5.85713980609672,5.95486059535381,5.80217186213961,5.80217186213961,31763.9677656907,0.0,1.0
2009-12-17,19.0,19.4,18.785,19.1,12500,5.80217186213961,5.92432284871097,5.7365157068575,5.83270960878245,40932.9481516632,0.0,1.0
2009-12-18,19.19,19.19,19.0,19.01,11500,5.860193580761,5.860193580761,5.80217186213961,5.80522563680389,37658.3122995302,0.0,1.0
2009-12-21,19.49,19.88,18.85,19.04,18200,5.95180682068952,6.0709040325966,5.75636524217535,5.81438696079674,59598.3725088217,0.0,1.0
2009-12-22,19.24,19.3499,19.05,19.28,16500,5.87546245408242,5.90902343764291,5.81744073546103,5.88767755273956,54031.4915601955,0.0,1.0
2009-12-23,19.45,19.5015,18.98,19.08,13700,5.93959172203239,5.95531866155345,5.79606431281104,5.82660205945388,44862.5111742229,0.0,1.0
2009-12-24,19.38,19.5,19.25,19.25,6100,5.9182152993824,5.95486059535381,5.87851622874671,5.87851622874671,19975.2786980117,0.0,1.0
2009-12-28,19.3,19.5,19.26,19.39,7300,5.89378510206813,5.95486059535381,5.88157000341099,5.92126907404668,23904.8417205713,0.0,1.0
2009-12-29,19.2501,19.39,19.13,19.25,18500,5.87854676649335,5.92126907404668,5.8418709327753,5.87851622874671,60580.7632644616,0.0,1.0
2009-12-30,18.99,19.5,18.99,19.25,11600,5.79911808747532,5.95486059535381,5.79911808747532,5.87851622874671,37985.7758847435,0.0,1.0
2009-12-31,19.0118,19.33,19.01,19.02,7500,5.80577531624346,5.90294642606098,5.80522563680389,5.80827941146818,24559.768890998,0.0,1.0
2010-01-04,19.5,19.91,19.01,19.01,13600,5.95486059535381,6.08006535658945,5.80522563680389,5.80522563680389,44535.0475890096,0.0,1.0
2010-01-05,19.58,19.82,19.358,19.42,14400,5.97929079266808,6.0525813846109,5.91149699512098,5.93043039803954,47154.7562707161,0.0,1.0
2010-01-06,19.81,19.95,19.64,19.64,15700,6.04952760994661,6.09228045524659,5.99761344065378,5.99761344065378,51411.7828784891,0.0,1.0
2010-01-07,19.9,19.95,19.81,19.85,19800,6.07701158192517,6.09228045524659,6.04952760994661,6.06174270860375,64837.7898722346,0.0,1.0
2010-01-08,20.0,20.0,19.75,19.89,22400,6.10754932856801,6.10754932856801,6.03120496196091,6.07395780726088,73351.8430877805,0.0,1.0
2010-01-11,19.9,20.05,19.87,19.9,35800,6.07701158192517,6.12281820188943,6.06785025793232,6.07701158192517,117231.963506364,0.0,1.0
2010-01-12,19.63,20.24,19.63,19.87,21700,5.9945596659895,6.18083992051082,5.9945596659895,6.06785025793232,71059.5979912874,0.0,1.0
2010-01-13,19.29,19.42,19.03,19.22,22100,6.03395335915877,6.07461763788819,5.95262480169991,6.01205720907369,70651.6896344446,0.469,1.0
2010-01-14,19.1001,19.52,19.1,19.38,6700,5.9745522319994,6.10589785229544,5.97452095178499,6.06210555212529,21419.2905226597,0.0,1.0
2010-01-15,18.7101,19.57,18.41,19.21,51400,5.85255939581112,6.12153795949907,5.75868747237495,6.00892918763296,164321.124308165,0.0,1.0
2010-01-19,18.7,19.0,18.66,18.82,15200,5.84940009415598,5.94324073737774,5.83688800839308,5.88693635144468,48593.0173051384,0.0,1.0
2010-01-20,18.0,18.65,17.72,18.65,57100,5.63043859330522,5.83375998695236,5.54285399296492,5.83375998695236,182543.505797593,0.0,1.0
2010-01-21,18.3,18.5,18.12,18.12,29500,5.72427923652698,5.78683966534148,5.66797485059393,5.66797485059393,94308.8164803673,0.0,1.0
2010-01-22,18.7,18.8688,18.38,18.45,8800,5.84940009415598,5.90220109607542,5.74930340805278,5.77119955813785,28132.7994924486,0.0,1.0
2010-01-25,18.7316,18.95,18.39,18.47,18000,5.85928464190867,5.92760063017411,5.7524314294935,5.7774556010193,57544.3625981903,0.0,1.0
2010-01-26,18.77,19.0,18.5,18.65,13500,5.87129624424106,5.94324073737774,5.78683966534148,5.83375998695236,43158.2719486427,0.0,1.0
2010-01-27,18.66,18.8787,18.5,18.61,9400,5.83688800839308,5.90529783730174,5.78683966534148,5.82124790118946,30050.9449123882,0.0,1.0
2010-01-28,18.685,18.7099,18.113,18.55,26100,5.8447080619949,5.8524968353823,5.66578523558542,5.80247977254511,83439.3257673758,0.0,1.0
2010-01-29,18.75,18.99,18.35,18.35,10000,5.86504020135961,5.94011271593701,5.7399193437306,5.7399193437306,31969.0903323279,0.0,1.0
2010-02-01,19.2,19.2,18.76,19.0,13600,6.00580116619224,6.00580116619224,5.86816822280033,5.94324073737774,43477.9628519659,0.0,1.0
2010-02-02,19.4499,19.5,18.6601,19.2,11000,6.08397042199596,6.09964180941399,5.83691928860749,6.00580116619224,35165.9993655607,0.0,1.0
2010-02-03,19.3,19.45,19.0101,19.3,8900,6.03708138059949,6.08400170221037,5.94640003903287,6.03708138059949,28452.4903957718,0.0,1.0
2010-02-04,18.8,19.23,18.76,19.1,15500,5.88068030856323,6.01518523051441,5.86816822280033,5.97452095178499,49552.0900151083,0.0,1.0
2010-02-05,18.84,18.93,18.5204,18.85,11600,5.89319239432613,5.92134458729266,5.79322082908056,5.89632041576686,37084.1447855004,0.0,1.0
2010-02-08,18.6,18.9299,18.5,18.6501,13700,5.81811987974873,5.92131330707825,5.78683966534148,5.83379126716676,43797.6537552893,0.0,1.0
2010-02-09,18.77,19.18,18.69,18.85,7700,5.87129624424106,5.99954512331079,5.84627207271526,5.89632041576686,24616.1995558925,0.0,1.0
2010-02-10,18.74,18.99,18.57,18.77,6000,5.86191217991888,5.94011271593701,5.80873581542656,5.87129624424106,19181.4541993968,0.0,1.0
2010-02-11,18.66,18.98,18.61,18.61,3900,5.83688800839308,5.93698469449629,5.82124790118946,5.82124790118946,12467.9452296079,0.0,1.0
2010-02-12,18.51,18.67,18.3,18.63,12900,5.78996768678221,5.84001602983381,5.72427923652698,5.82750394407091,41240.126528703,0.0,1.0
2010-02-16,18.64,18.75,18.46,18.62,9600,5.83063196551163,5.86504020135961,5.77432757957858,5.82437592263018,30690.3267190348,0.0,1.0
2010-02-17,18.54,18.5799,18.43,18.43,13700,5.79935175110438,5.81183255665287,5.7649435152564,5.7649435152564,43797.6537552892,0.0,1.0
2010-02-18,18.473,18.55,18.4,18.5,15300,5.77839400745152,5.80247977254511,5.75555945093423,5.78683966534148,48912.7082084617,0.0,1.0
2010-02-19,18.33,18.52,18.32,18.36,18700,5.73366330084915,5.79309570822293,5.73053527940843,5.74304736517133,59782.1989214532,0.0,1.0
2010-02-22,18.355,18.58,18.26,18.3701,22000,5.74148335445097,5.81186383686728,5.71176715076408,5.74620666682646,70331.9987311214,0.0,1.0
2010-02-23,18.25,18.6793,18.25,18.44,11800,5.70863912932335,5.84292508977368,5.70863912932335,5.76807153669713,37723.5265921469,0.0,1.0
2010-02-24,18.46,18.46,18.27,18.28,6500,5.77432757957858,5.77432757957858,5.7148951722048,5.71802319364553,20779.9087160131,0.0,1.0
2010-02-25,18.76,19.0,18.4,18.4,10900,5.86816822280033,5.94324073737774,5.75555945093423,5.75555945093423,34846.3084622374,0.0,1.0
2010-02-26,18.84,18.95,18.75,18.95,4600,5.89319239432613,5.92760063017411,5.86504020135961,5.92760063017411,14705.7815528709,0.0,1.0
2010-03-01,19.73,20.13,18.8,20.13,47600,6.17158630255067,6.29670716017968,5.88068030856323,6.29670716017968,152172.869981881,0.0,1.0
2010-03-02,19.5,19.89,19.44,19.63,25100,6.09964180941399,6.22163464560227,6.08087368076964,6.14030608814342,80242.4167341431,0.0,1.0
2010-03-03,19.75,19.88,19.42,19.6599,26000,6.17784234543212,6.21850662416155,6.07461763788819,6.14965887225119,83119.6348640526,0.0,1.0
2010-03-04,19.9,20.0,19.75,19.75,34200,6.224762667043,6.25604288145025,6.17784234543212,6.17784234543212,109334.288936561,0.0,1.0
2010-03-05,20.12,20.12,19.87,19.88,42600,6.29357913873895,6.29357913873895,6.21537860272082,6.21850662416155,136188.324815717,0.0,1.0
2010-03-08,20.26,20.26,20.04,20.05,27400,6.3373714389091,6.3373714389091,6.26855496721315,6.27168298865388,87595.3075105785,0.0,1.0
2010-03-09,20.35,20.4,20.1475,20.23,23800,6.36552363187563,6.38116373907925,6.30218119770095,6.32798737458693,76086.4349909404,0.0,1.0
2010-03-10,20.49,20.67,20.29,20.29,15300,6.40931593204578,6.46562031797883,6.34675550323128,6.34675550323128,48912.7082084617,0.0,1.0
2010-03-11,20.55,20.55,20.28,20.28,17600,6.42808406069013,6.42808406069013,6.34362748179055,6.34362748179055,56265.5989848971,0.0,1.0
2010-03-12,21.09,21.25,20.4,20.5,39200,6.59699721848929,6.64704556154089,6.38116373907925,6.41244395348651,125318.834102725,0.0,1.0
2010-03-15,21.02,21.07,20.365,21.06,23900,6.57510106840421,6.59074117560784,6.37021566403672,6.58761315416711,76406.1258942637,0.0,1.0
2010-03-16,20.99,21.08,20.53,20.9,18100,6.56571700408204,6.59386919704856,6.42182801780868,6.53756481111551,57864.0535015135,0.0,1.0
2010-03-17,20.87,21.1,20.8,20.86,25200,6.52818074679334,6.60012523993001,6.50628459670826,6.52505272535261,80562.1076374663,0.0,1.0
2010-03-18,20.82,20.94,20.61,20.78,21400,6.51254063958971,6.55007689687841,6.44685218933448,6.50002855382681,68413.8533111817,0.0,1.0
2010-03-19,20.65,20.7899,20.46,20.64,31300,6.45936427509738,6.50312529505313,6.39993186772361,6.45623625365666,100063.252740186,0.0,1.0
2010-03-22,20.85,20.9,20.52,20.52,17000,6.52192470391189,6.53756481111551,6.41869999636796,6.41869999636796,54347.4535649574,0.0,1.0
2010-03-23,20.79,20.8999,20.52,20.71,13600,6.50315657526753,6.5375335309011,6.41869999636796,6.47813240374173,43477.962851966,0.0,1.0
2010-03-24,20.6,20.7,20.522,20.7,11500,6.44372416789376,6.47500438230101,6.4193256006561,6.47500438230101,36764.4538821771,0.0,1.0
2010-03-25,20.86,20.96,20.56,20.56,17200,6.52505272535261,6.55633293975986,6.43121208213086,6.43121208213086,54986.835371604,0.0,1.0
2010-03-26,20.82,20.85,20.71,20.71,14300,6.51254063958971,6.52192470391189,6.47813240374173,6.47813240374173,45715.7991752289,0.0,1.0
2010-03-29,20.9,20.9,20.76,20.76,10300,6.53756481111551,6.53756481111551,6.49377251094536,6.49377251094536,32928.1630422977,0.0,1.0
2010-03-30,20.8678,21.0,20.761,20.9,16300,6.52749258207638,6.56884502552276,6.49408531308943,6.53756481111551,52109.6172416945,0.0,1.0
2010-03-31,20.8305,20.9004,20.83,20.85,14900,6.51582506210247,6.53768993197314,6.51566866103043,6.52192470391189,47633.9445951686,0.0,1.0
2010-04-01,20.94,20.95,20.75,20.8,14700,6.55007689687841,6.55320491831914,6.49064448950463,6.50628459670826,46994.562788522,0.0,1.0
2010-04-05,21.06,21.24,20.8,20.97,15500,6.58761315416711,6.64391754010016,6.50628459670826,6.55946096120059,49552.0900151083,0.0,1.0
2010-04-06,21.03,21.04,20.9,20.91,16800,6.57822908984494,6.58135711128566,6.53756481111551,6.54069283255624,53708.0717583109,0.0,1.0
2010-04-07,21.43,21.67,20.89,20.89,29600,6.70334994747394,6.77842246205135,6.53443678967479,6.53443678967479,94628.5073836906,0.0,1.0
2010-04-08,22.11,22.11,21.5001,21.63,36100,6.91605540544325,6.91605540544325,6.72527737777343,6.76591037628844,115408.416099704,0.0,1.0
2010-04-09,22.7,22.7,22.1,22.11,34000,7.10060867044603,7.10060867044603,6.91292738400253,6.91605540544325,108694.907129915,0.0,1.0
2010-04-12,22.5,22.7799,22.5,22.58,21500,7.03804824163153,7.12560156175743,7.03804824163153,7.06307241315733,68733.544214505,0.0,1.0
2010-04-13,22.7001,22.89,22.31,22.61,27000,7.10063995066044,7.16004107781981,6.97861583425775,7.07245647747951,86316.5438972853,0.0,1.0
2010-04-14,21.97,22.59,21.965,22.55,14300,7.01896731084311,7.21704467692061,7.01736991272958,7.20426549201238,44760.2882427817,0.469,1.0
2010-04-15,22.0,22.14,21.51,21.84,21700,7.02855169952428,7.07327884670307,6.87200668439851,6.97743495989137,67922.9548858995,0.0,1.0
2010-04-16,22.06,22.06,21.49,21.49,21400,7.04772047688662,7.04772047688662,6.8656170919444,6.8656170919444,66983.9278598271,0.0,1.0
2010-04-19,21.72,21.85,21.55,21.6,17700,6.93909740516669,6.98062975611843,6.88478586930673,6.90075985044202,55402.5945382683,0.0,1.0
2010-04-20,21.34,21.87,21.25,21.71,27700,6.81769514853855,6.98701934857254,6.78894198249504,6.93590260893964,86703.4954073464,0.0,1.0
2010-04-21,21.496,21.6,21.0403,21.26,20100,6.86753396968063,6.90075985044202,6.72194710561366,6.7921367787221,62914.810746847,0.0,1.0
2010-04-22,21.59,21.59,21.2,21.256,15600,6.89756505421496,6.89756505421496,6.77296800135976,6.79085886023127,48829.4053557619,0.0,1.0
2010-04-23,21.8,21.89,21.43,21.74,8200,6.96465577498315,6.99340894102666,6.84644831458206,6.94548699762081,25666.7387126441,0.0,1.0
2010-04-26,21.85,21.9487,21.62,21.89,12300,6.98062975611843,7.01216239487948,6.90714944289613,6.99340894102666,38500.1080689661,0.0,1.0
2010-04-27,21.55,21.94,21.4304,21.79,16600,6.88478586930673,7.00938292216194,6.84657610643114,6.96146097875609,51959.4954426697,0.0,1.0
2010-04-28,21.45,21.66,21.3,21.53,12400,6.85283790703617,6.91992862780436,6.80491596363032,6.87839627685262,38813.1170776569,0.0,1.0
2010-04-29,21.5,21.5328,21.28,21.42,10400,6.86881188817145,6.8792908197962,6.79852637117621,6.843253518355,32552.9369038413,0.0,1.0
2010-04-30,21.7299,21.73,20.75,21.55,24600,6.94226025343148,6.94229220139375,6.62920217114222,6.88478586930673,77000.2161379322,0.0,1.0
2010-05-03,21.65,21.83,21.395,21.83,16300,6.9167338315773,6.97424016366432,6.83526652778736,6.97424016366432,51020.4684165973,0.0,1.0
2010-05-04,21.75,21.75,21.26,21.5,31300,6.94868179384786,6.94868179384786,6.7921367787221,6.86881188817145,97971.8197202146,0.0,1.0
2010-05-05,21.41,21.93,21.04,21.6,35000,6.84005872212794,7.00618812593488,6.72185126172685,6.90075985044202,109553.153041774,0.0,1.0
2010-05-06,19.51,21.12,18.73,21.03,67100,6.23304743898721,6.74740963154331,5.98385333327681,6.7186564654998,210029.044831514,0.0,1.0
2010-05-07,19.81,21.5,19.11,19.23,30300,6.3288913257989,6.86881188817145,6.10525558990495,6.14359314462963,94841.7296333068,0.0,1.0
2010-05-10,20.25,20.75,20.25,20.75,7300,6.46946235978939,6.62920217114222,6.46946235978939,6.62920217114222,22849.657634427,0.0,1.0
2010-05-11,20.78,20.78,19.75,20.1,15600,6.63878655982339,6.63878655982339,6.30972254843657,6.42154041638354,48829.4053557618,0.0,1.0
2010-05-12,21.3,22.0,20.42,20.45,17400,6.80491596363032,7.02855169952428,6.52377389564935,6.53335828433052,54463.567512196,0.0,1.0
2010-05-13,21.3,21.5699,21.19,21.19,9100,6.80491596363032,6.89114351379858,6.7697732051327,6.7697732051327,28483.8197908611,0.0,1.0
2010-05-14,21.64,21.7499,21.31,21.41,16600,6.91353903535024,6.94864984588559,6.80811075985738,6.84005872212794,51959.4954426697,0.0,1.0
2010-05-17,21.5319,22.39,21.12,22.39,21500,6.87900328813576,7.15314875237948,6.74740963154331,7.15314875237948,67296.936868518,0.0,1.0
2010-05-18,21.36,21.46,21.1,21.4,26600,6.82408474099266,6.85603270326323,6.74102003908919,6.83686392590089,83260.3963117478,0.0,1.0
2010-05-19,20.62,22.0,20.3301,21.46,26300,6.58766982019048,7.02855169952428,6.49505267756811,6.85603270326323,82321.3692856755,0.0,1.0
2010-05-20,20.55,21.42,20.065,20.62,12500,6.56530624660109,6.843253518355,6.41035862958885,6.58766982019048,39126.1260863476,0.0,1.0
2010-05-21,20.25,20.34,19.95,20.0,32300,6.46946235978939,6.4982155258329,6.3736184729777,6.38959245411298,101101.909807122,0.0,1.0
2010-05-24,20.5,20.64,20.45,20.45,13700,6.5493322654658,6.59405941264459,6.53335828433052,6.53335828433052,42882.2341906371,0.0,1.0
2010-05-25,20.38,20.38,19.82,20.3,28100,6.51099471074112,6.51099471074112,6.33208612202596,6.48543634092467,87955.5314421096,0.0,1.0
2010-05-26,20.83,21.1,20.56,20.56,15200,6.65476054095867,6.74102003908919,6.56850104282814,6.56850104282814,47577.3693209987,0.0,1.0
2010-05-27,21.1299,21.4,20.72,21.39,7600,6.75057247980809,6.83686392590089,6.61961778246105,6.83366912967383,23788.6846604994,0.0,1.0
2010-05-28,21.0,21.21,20.8601,21.09,3200,6.70907207681863,6.77616279758681,6.66437687760211,6.73782524286214,10016.288278105,0.0,1.0
2010-06-01,20.8,21.17,20.7,21.17,8500,6.6451761522775,6.76338361267859,6.61322819000693,6.76338361267859,26605.7657387164,0.0,1.0
2010-06-02,20.825,20.9299,20.67,20.7,40700,6.65316314284514,6.68667655526696,6.60364380132576,6.61322819000693,127394.666537148,0.0,1.0
2010-06-03,20.85,21.11,20.84,20.92,20300,6.66115013341278,6.74421483531625,6.65795533718572,6.68351370700218,63540.8287642286,0.0,1.0
2010-06-04,20.82,21.4,20.75,21.05,12800,6.65156574473161,6.83686392590089,6.62920217114222,6.72504605795391,40065.15311242,0.0,1.0
2010-06-07,20.75,20.91,20.7,20.82,10700,6.62920217114222,6.68031891077512,6.61322819000693,6.65156574473161,33491.9639299136,0.0,1.0
2010-06-08,20.876,21.5,20.63,20.74,15400,6.66945660360313,6.86881188817145,6.59086461641754,6.62600737491516,48203.3873383803,0.0,1.0
2010-06-09,20.88,21.13,20.65,20.8005,11900,6.67073452209395,6.75060442777036,6.59725420887165,6.64533589208885,37248.072034203,0.0,1.0
2010-06-10,20.93,21.1,20.72,21.08,6100,6.68670850322923,6.74102003908919,6.61961778246105,6.73463044663508,19093.5495301377,0.0,1.0
2010-06-11,21.28,21.59,20.754,20.754,5100,6.79852637117621,6.89756505421496,6.63048008963304,6.63048008963304,15963.4594432298,0.0,1.0
2010-06-14,21.0599,21.61,20.9,21.61,12600,6.7282089062187,6.90395464666907,6.67712411454806,6.90395464666907,39439.1350950384,0.0,1.0
2010-06-15,21.05,21.18,20.99,21.0,22900,6.72504605795391,6.76657840890564,6.70587728059157,6.70907207681863,71679.0629901889,0.0,1.0
2010-06-16,21.1,21.1599,21.0,21.0,72000,6.74102003908919,6.76015686848926,6.70907207681863,6.70907207681863,225366.486257363,0.0,1.0
2010-06-17,21.05,21.12,21.0,21.05,28700,6.72504605795391,6.74740963154331,6.70907207681863,6.72504605795391,89833.5854942543,0.0,1.0
2010-06-18,21.0,21.24,20.91,21.11,10800,6.70907207681863,6.78574718626798,6.68031891077512,6.74421483531625,33804.9729386044,0.0,1.0
2010-06-21,21.1,21.34,21.1,21.24,6400,6.74102003908919,6.81769514853855,6.74102003908919,6.78574718626798,20032.57655621,0.0,1.0
2010-06-22,21.2,21.45,21.14,21.14,11100,6.77296800135976,6.85283790703617,6.75379922399742,6.75379922399742,34743.9999646767,0.0,1.0
2010-06-23,21.11,21.4,21.0,21.38,21300,6.74421483531625,6.83686392590089,6.70907207681863,6.83047433344677,66670.9188511364,0.0,1.0
2010-06-24,21.1099,21.2899,20.9,21.02,21300,6.74418288735398,6.80168921944099,6.67712411454806,6.71546166927274,66670.9188511364,0.0,1.0
2010-06-25,21.07,21.26,20.76,21.0,19500,6.73143565040802,6.7921367787221,6.63239696736927,6.70907207681863,61036.7566947024,0.0,1.0
2010-06-28,21.07,21.26,20.9,21.26,25800,6.73143565040802,6.7921367787221,6.67712411454806,6.7921367787221,80756.3242422216,0.0,1.0
2010-06-29,20.98,21.19,20.76,20.82,6200,6.70268248436451,6.7697732051327,6.63239696736927,6.65156574473161,19406.5585388285,0.0,1.0
2010-06-30,20.82,21.0,20.82,20.94,19000,6.65156574473161,6.70907207681863,6.65156574473161,6.68990329945629,59471.7116512485,0.0,1.0
2010-07-01,20.98,20.99,20.6,20.98,10300,6.70268248436451,6.70587728059157,6.58128022773637,6.70268248436451,32239.9278951505,0.0,1.0
2010-07-02,20.66,21.0,20.61,21.0,17300,6.60044900509871,6.70907207681863,6.58447502396342,6.70907207681863,54150.5585035051,0.0,1.0
2010-07-06,20.6999,20.9199,20.61,20.75,8000,6.61319624204466,6.68348175903991,6.58447502396342,6.62920217114222,25040.7206952625,0.0,1.0
2010-07-07,20.85,20.8899,20.62,20.69,10700,6.66115013341278,6.67389737035874,6.58766982019048,6.61003339377988,33491.9639299136,0.0,1.0
2010-07-08,20.94,21.0,20.83,20.99,10500,6.68990329945629,6.70907207681863,6.65476054095867,6.70587728059157,32865.945912532,0.0,1.0
2010-07-09,20.95,20.99,20.8,20.99,14500,6.69309809568334,6.70587728059157,6.6451761522775,6.70587728059157,45386.3062601633,0.0,1.0
2010-07-12,21.27,21.49,21.0,21.0,21800,6.79533157494915,6.8656170919444,6.70907207681863,6.70907207681863,68235.9638945904,0.0,1.0
2010-07-13,21.2,21.48,20.96,21.44,15000,6.77296800135976,6.86242229571734,6.6962928919104,6.84964311080911,46951.3513036172,0.0,1.0
2010-07-14,20.73,20.8,20.65,20.8,7200,6.77264852173705,6.79551805364837,6.7465119138384,6.79551805364837,22038.0549087935,0.469,1.0
2010-07-15,20.82,20.934,20.6901,20.79,9500,6.80205220562303,6.8392968718786,6.7596128885476,6.79225097766104,29077.9891157691,0.0,1.0
2010-07-16,21.0399,21.0399,20.7605,20.99,12900,6.87389520658444,6.87389520658444,6.78261310349841,6.85759249740766,39484.8483782549,0.0,1.0
2010-07-19,21.0,21.3199,20.83,20.89,11900,6.86085957339499,6.96537333422971,6.80531928161036,6.82492173753435,36424.0074187003,0.0,1.0
2010-07-20,21.0,21.13,20.91,21.13,6900,6.86085957339499,6.90333156123029,6.83145588950901,6.90333156123029,21119.8026209271,0.0,1.0
2010-07-21,21.2,21.22,21.0,21.0,11600,6.92620109314161,6.93273524511627,6.86085957339499,6.86085957339499,35505.7551308339,0.0,1.0
2010-07-22,21.2011,21.23,20.9104,21.23,9600,6.92656047150021,6.9360023211036,6.8315865725485,6.9360023211036,29384.0732117246,0.0,1.0
2010-07-23,21.22,21.22,21.02,21.02,11200,6.93273524511627,6.93273524511627,6.86739372536965,6.86739372536965,34281.418747012,0.0,1.0
2010-07-26,21.03,21.2299,21.03,21.16,7800,6.87066080135698,6.93596965034373,6.87066080135698,6.91313278919228,23874.5594845262,0.0,1.0
2010-07-27,21.18,21.19,21.0001,21.19,9600,6.91966694116695,6.92293401715428,6.86089224415486,6.92293401715428,29384.0732117246,0.0,1.0
2010-07-28,21.05,21.23,20.96,21.23,11700,6.87719495333164,6.9360023211036,6.84779126944566,6.9360023211036,35811.8392267894,0.0,1.0
2010-07-29,21.09,21.16,21.04,21.12,17800,6.89026325728097,6.91313278919228,6.87392787734431,6.90006448524296,54482.9690800727,0.0,1.0
2010-07-30,21.15,21.16,21.0999,21.0999,4400,6.90986571320495,6.91313278919228,6.89349766250842,6.89349766250842,13467.7002220404,0.0,1.0
2010-08-02,21.08,21.17,21.024,21.16,24100,6.88699618129364,6.91639986517962,6.86870055576458,6.91313278919228,73766.2671252669,0.0,1.0
2010-08-03,21.15,21.16,21.0,21.0,11600,6.90986571320495,6.91313278919228,6.86085957339499,6.86085957339499,35505.7551308339,0.0,1.0
2010-08-04,21.02,21.17,21.0181,21.15,25400,6.86739372536965,6.91639986517962,6.86677298093206,6.90986571320495,77745.360372688,0.0,1.0
2010-08-05,21.03,21.09,20.96,21.02,13400,6.87066080135698,6.89026325728097,6.84779126944566,6.86739372536965,41015.2688580323,0.0,1.0
2010-08-06,21.01,21.05,20.9,21.04,11300,6.86412664938232,6.87719495333164,6.82818881352168,6.87392787734431,34587.5028429675,0.0,1.0
2010-08-09,21.049,21.14,20.9,21.03,19100,6.87686824573291,6.90659863721762,6.82818881352168,6.87066080135698,58462.0623274938,0.0,1.0
2010-08-10,21.05,21.14,20.88,21.14,8300,6.87719495333164,6.90659863721762,6.82165466154702,6.90659863721762,25404.9799643036,0.0,1.0
2010-08-11,21.23,21.79,20.9601,21.79,37300,6.9360023211036,7.11895857639413,6.84782394020554,7.11895857639413,114169.367791388,0.0,1.0
2010-08-12,21.04,21.2,20.97,21.0401,16600,6.87392787734431,6.92620109314161,6.851058345433,6.87396054810419,50809.9599286071,0.0,1.0
2010-08-13,21.08,21.46,21.0,21.0,10300,6.88699618129364,7.01114506881221,6.86085957339499,6.86085957339499,31526.6618834128,0.0,1.0
2010-08-16,21.04,21.44,20.99,20.99,39200,6.87392787734431,7.00461091683755,6.85759249740766,6.85759249740766,119984.965614542,0.0,1.0
2010-08-17,21.42,21.48,21.1,21.43,14300,6.99807676486289,7.01767922078687,6.8935303332683,7.00134384085022,43770.0257216314,0.0,1.0
2010-08-18,21.53,21.75,21.4,21.49,25200,7.03401460072353,7.10589027244481,6.99154261288823,7.0209462967742,77133.1921807771,0.0,1.0
2010-08-19,21.82,22.67,21.6,22.67,27700,7.12875980435613,7.40646126327926,7.05688413263485,7.40646126327926,84785.2945796637,0.0,1.0
2010-08-20,21.8,22.0,21.63,21.85,11000,7.12222565238146,7.18756717212808,7.06668536059684,7.13856103231812,33669.2505551011,0.0,1.0
2010-08-23,21.81,21.99,21.81,21.99,11800,7.12549272836879,7.18430009614075,7.12549272836879,7.18430009614075,36117.9233227449,0.0,1.0
2010-08-24,22.05,22.15,21.8,21.81,45400,7.20390255206474,7.23657331193805,7.12222565238146,7.12549272836879,138962.179563781,0.0,1.0
2010-08-25,22.15,22.15,21.71,21.9301,37600,7.23657331193805,7.23657331193805,7.09282196849549,7.16473031097664,115087.620079255,0.0,1.0
2010-08-26,22.5,22.5,22.02,22.05,29800,7.35092097149463,7.35092097149463,7.19410132410274,7.20390255206474,91213.0605947285,0.0,1.0
2010-08-27,22.6501,22.8,22.31,22.49,30200,7.39995978206447,7.44893325111456,7.28884652773534,7.3476538955073,92437.3969785503,0.0,1.0
2010-08-30,22.19,22.67,22.15,22.65,55800,7.24964161588737,7.40646126327926,7.23657331193805,7.39992711130459,170794.925543149,0.0,1.0
2010-08-31,22.25,22.3,22.15,22.3,17200,7.26924407181136,7.28557945174801,7.23657331193805,7.28557945174801,52646.4645043399,0.0,1.0
2010-09-01,22.39,22.58,22.16,22.23,41500,7.31498313563399,7.37705757939328,7.23984038792538,7.26270991983669,127024.899821518,0.0,1.0
2010-09-02,22.5,22.5399,22.16,22.38,23500,7.35092097149463,7.36395660468408,7.23984038792538,7.31171605964666,71929.7625495342,0.0,1.0
2010-09-03,22.8,22.8,22.37,22.5,14200,7.44893325111456,7.44893325111456,7.30844898365933,7.35092097149463,43463.941625676,0.0,1.0
2010-09-07,23.1,23.25,22.5,22.74,29500,7.54694553073449,7.59595167054445,7.35092097149463,7.42933079519057,90294.808306862,0.0,1.0
2010-09-08,23.48,23.5,22.63,23.02,31200,7.67109441825306,7.67762857022772,7.39339295932993,7.52080892283584,95498.237938105,0.0,1.0
2010-09-09,23.3,23.45,23.12,23.29,26200,7.61228705048111,7.66129319029107,7.55347968270915,7.60901997449378,80194.0331403317,0.0,1.0
2010-09-10,23.25,23.38,23.17,23.35,21100,7.59595167054445,7.63842365837975,7.5698150626458,7.62862243041776,64583.7442466031,0.0,1.0
2010-09-13,23.2,23.4,23.2,23.32,23400,7.5796162906078,7.64495781035442,7.5796162906078,7.61882120245577,71623.6784535787,0.0,1.0
2010-09-14,23.28,23.48,23.01,23.2,10900,7.60575289850645,7.67109441825306,7.51754184684851,7.5796162906078,33363.1664591456,0.0,1.0
2010-09-15,23.245,23.47,23.1,23.47,12200,7.59431813255079,7.66782734226573,7.54694553073449,7.66782734226573,37342.2597065667,0.0,1.0
2010-09-16,23.31,23.37,23.07,23.24,17800,7.61555412646844,7.63515658239242,7.53714430277249,7.59268459455712,54482.9690800727,0.0,1.0
2010-09-17,23.15,23.6,23.12,23.31,18900,7.56328091067114,7.71029933010104,7.55347968270915,7.61555412646844,57849.8941355828,0.0,1.0
2010-09-20,23.3,23.5,23.25,23.38,21500,7.61228705048111,7.67762857022772,7.59595167054445,7.63842365837975,65808.0806304249,0.0,1.0
2010-09-21,23.3,23.3,23.01,23.25,19200,7.61228705048111,7.61228705048111,7.51754184684851,7.59595167054445,58768.1464234492,0.0,1.0
2010-09-22,23.8,23.8,23.35,23.44,21800,7.77564084984765,7.77564084984765,7.62862243041776,7.65802611430374,66726.3329182913,0.0,1.0
2010-09-23,23.67,23.85,23.6001,23.65,19100,7.73316886201235,7.79197622978431,7.71033200086091,7.72663471003769,58462.0623274938,0.0,1.0
2010-09-24,23.53,23.8,23.53,23.75,13600,7.68742979818972,7.77564084984765,7.68742979818972,7.759305469911,41627.4370499432,0.0,1.0
2010-09-27,23.6301,23.86,23.61,23.72,11300,7.7201332288229,7.79524330577164,7.71356640608837,7.74950424194901,34587.5028429675,0.0,1.0
2010-09-28,23.75,23.779,23.6,23.68,12400,7.759305469911,7.76877999027426,7.71029933010104,7.73643593799968,37954.4278984776,0.0,1.0
2010-09-29,23.7504,23.88,23.7504,23.88,6700,7.75943615295049,7.8017774577463,7.75943615295049,7.8017774577463,20507.6344290161,0.0,1.0
2010-09-30,23.9282,23.99,23.548,23.76,23400,7.81752476400524,7.83771529360694,7.69331053496691,7.76257254589833,71623.6784535787,0.0,1.0
2010-10-01,23.85,23.9899,23.55,23.8,10100,7.79197622978431,7.83768262284707,7.69396395016438,7.77564084984765,30914.4936915019,0.0,1.0
2010-10-04,23.61,23.839,23.56,23.74,13400,7.71356640608837,7.78838244619824,7.69723102615171,7.75603839392367,41015.2688580322,0.0,1.0
2010-10-05,23.72,23.9,23.7,23.9,7100,7.74950424194901,7.80831160972096,7.74297008997434,7.80831160972096,21731.970812838,0.0,1.0
2010-10-06,23.8,23.88,23.7,23.74,35100,7.77564084984765,7.8017774577463,7.74297008997434,7.75603839392367,107435.517680368,0.0,1.0
2010-10-07,23.8001,24.25,23.725,24.25,15400,7.77567352060753,7.92265926927755,7.75113777994267,7.92265926927755,47136.9507771415,0.0,1.0
2010-10-08,23.87,23.8999,23.73,23.83,20200,7.79851038175897,7.80827893896109,7.75277131793634,7.78544207780965,61828.9873830039,0.0,1.0
2010-10-11,24.08,24.24,23.7901,23.81,18300,7.86711897749292,7.91939219329022,7.7724064446202,7.77890792583498,56013.38955985,0.0,1.0
2010-10-12,24.27,24.27,23.8619,24.01,21900,7.92919342125221,7.92919342125221,7.79586405020923,7.8442494455816,67032.4170142467,0.0,1.0
2010-10-13,23.5,24.04,23.3,24.04,26200,7.83085443403355,8.01079747209219,7.7642088643822,8.01079747209219,78624.8812548623,0.469,1.0
2010-10-14,23.5088,23.75,23.32,23.51,35200,7.83378683909821,7.91416139609773,7.77087342134733,7.83418671251611,105633.428250807,0.0,1.0
2010-10-15,23.7,23.7,23.45,23.45,12800,7.8975000036849,7.8975000036849,7.81419304162071,7.81419304162071,38412.1557275663,0.0,1.0
2010-10-18,23.8,23.85,23.51,23.6,10000,7.93082278851057,7.94748418092341,7.83418671251611,7.86417721885922,30009.4966621612,0.0,1.0
2010-10-19,23.849,23.87,23.68,23.78,10000,7.94715095307515,7.95414873788854,7.89083544671976,7.92415823154544,30009.4966621612,0.0,1.0
2010-10-20,23.69,23.89,23.69,23.89,19300,7.89416772520233,7.96081329485368,7.89416772520233,7.96081329485368,57918.3285579711,0.0,1.0
2010-10-21,23.75,23.83,23.68,23.83,5500,7.91416139609773,7.94081962395827,7.89083544671976,7.94081962395827,16505.2231641887,0.0,1.0
2010-10-22,23.5,23.82,23.5,23.82,11900,7.83085443403355,7.9374873454757,7.83085443403355,7.9374873454757,35711.3010279718,0.0,1.0
2010-10-25,23.5,23.7,23.31,23.5,21500,7.83085443403355,7.8975000036849,7.76754114286476,7.83085443403355,64520.4178236466,0.0,1.0
2010-10-26,23.3,23.5999,23.2,23.47,20000,7.7642088643822,7.8641438960744,7.73088607955652,7.82085759858584,60018.9933243224,0.0,1.0
2010-10-27,23.15,23.34,22.89,23.17,20600,7.71422468714368,7.77753797831247,7.62758544659693,7.72088924410882,61819.5631240521,0.0,1.0
2010-10-28,23.1,23.3,22.79,23.19,22700,7.69756329473085,7.7642088643822,7.59426266177126,7.72755380107396,68121.5574231059,0.0,1.0
2010-10-29,23.4,23.6399,22.78,23.25,10800,7.79753164920787,7.87747301000467,7.59093038328869,7.74754747196936,32410.2563951341,0.0,1.0
2010-11-01,23.5,23.6499,23.3,23.64,12500,7.83085443403355,7.88080528848723,7.7642088643822,7.87750633278949,37511.8708277015,0.0,1.0
2010-11-02,23.47,23.83,23.4,23.65,8200,7.82085759858584,7.94081962395827,7.79753164920787,7.88083861127206,24607.7872629722,0.0,1.0
2010-11-03,23.5,23.76,23.34,23.34,11700,7.83085443403355,7.9174936745803,7.77753797831247,7.77753797831247,35111.1110947286,0.0,1.0
2010-11-04,23.45,23.61,23.37,23.37,12000,7.81419304162071,7.86750949734179,7.78753481376017,7.78753481376017,36011.3959945934,0.0,1.0
2010-11-05,23.43,23.501,23.21,23.3601,9000,7.80752848465557,7.8311876618818,7.73421835803909,7.78423585806243,27008.5469959451,0.0,1.0
2010-11-08,23.5999,23.7,23.45,23.58,9700,7.8641438960744,7.8975000036849,7.81419304162071,7.85751266189409,29109.2117622964,0.0,1.0
2010-11-09,23.35,23.65,23.2923,23.6,5200,7.78087025679503,7.88083861127206,7.76164300995062,7.86417721885922,15604.9382643238,0.0,1.0
2010-11-10,23.5399,23.5399,23.35,23.35,4400,7.84415022517899,7.84415022517899,7.78087025679503,7.78087025679503,13204.1785313509,0.0,1.0
2010-11-11,23.6601,24.37,23.58,24.37,14400,7.88420421253945,8.12076266201692,7.85751266189409,8.12076266201692,43213.6751935121,0.0,1.0
2010-11-12,24.1101,24.97,23.89,24.38,36100,8.03415674425499,8.32069937097096,7.96081329485368,8.12409494049948,108334.282950402,0.0,1.0
2010-11-15,24.06,24.21,23.64,24.1,51700,8.01746202905732,8.06744620629584,7.87750633278949,8.03079114298759,155149.097743374,0.0,1.0
2010-11-16,23.9,24.0612,23.84,23.84,25200,7.96414557333624,8.01786190247523,7.94415190244084,7.94415190244084,75623.9315886463,0.0,1.0
2010-11-17,24.25,24.25,23.68,23.76,18300,8.08077532022611,8.08077532022611,7.89083544671976,7.9174936745803,54917.378891755,0.0,1.0
2010-11-18,24.25,24.27,23.861,24.25,16300,8.08077532022611,8.08743987719124,7.95114968725423,8.08077532022611,48915.4795593227,0.0,1.0
2010-11-19,24.1,24.27,23.95,24.27,11400,8.03079114298759,8.08743987719124,7.98080696574908,8.08743987719124,34210.8261948638,0.0,1.0
2010-11-22,24.24,24.29,24.1,24.25,11900,8.07744304174354,8.09410443415638,8.03079114298759,8.08077532022611,35711.3010279718,0.0,1.0
2010-11-23,24.25,24.3,24.005,24.3,10800,8.08077532022611,8.09743671263894,7.9991344974032,8.09743671263894,32410.2563951341,0.0,1.0
2010-11-24,23.92,24.29,23.87,24.25,12700,7.97081013030138,8.09410443415638,7.95414873788854,8.08077532022611,38112.0607609447,0.0,1.0
2010-11-26,24.2,24.2001,24.07,24.07,5700,8.06411392781327,8.06414725059809,8.02079430753989,8.02079430753989,17105.4130974319,0.0,1.0
2010-11-29,24.0,24.02,23.7,23.92,17500,7.99746835816192,8.00413291512705,7.8975000036849,7.97081013030138,52516.6191587821,0.0,1.0
2010-11-30,24.18,24.19,23.75,23.75,8500,8.05744937084813,8.0607816493307,7.91416139609773,7.91416139609773,25508.072162837,0.0,1.0
2010-12-01,24.0401,24.2,24.0,24.1999,8500,8.01083079487701,8.06411392781327,7.99746835816192,8.06408060502844,25508.072162837,0.0,1.0
2010-12-02,24.09,24.21,24.05,24.05,10500,8.02745886450503,8.06744620629584,8.01412975057476,8.01412975057476,31509.9714952693,0.0,1.0
2010-12-03,24.1,24.2,24.1,24.15,10800,8.03079114298759,8.06411392781327,8.03079114298759,8.04745253540043,32410.2563951341,0.0,1.0
2010-12-06,23.88,24.2,23.85,24.1,8400,7.95748101637111,8.06411392781327,7.94748418092341,8.03079114298759,25207.9771962154,0.0,1.0
2010-12-07,24.05,24.08,23.85,23.85,6000,8.01412975057476,8.02412658602246,7.94748418092341,7.94748418092341,18005.6979972967,0.0,1.0
2010-12-08,24.0001,24.15,23.87,24.13,12100,7.99750168094674,8.04745253540043,7.95414873788854,8.0407879784353,36311.4909612151,0.0,1.0
2010-12-09,23.97,24.2,23.97,24.0,10600,7.98747152271422,8.06411392781327,7.98747152271422,7.99746835816192,31810.0664618909,0.0,1.0
2010-12-10,23.71,24.18,23.71,24.02,20300,7.90083228216746,8.05744937084813,7.90083228216746,8.00413291512705,60919.2782241873,0.0,1.0
2010-12-13,23.65,23.76,23.53,23.76,25500,7.88083861127206,7.9174936745803,7.84085126948125,7.9174936745803,76524.2164885111,0.0,1.0
2010-12-14,23.75,23.85,23.58,23.58,19200,7.91416139609773,7.94748418092341,7.85751266189409,7.85751266189409,57618.2335913495,0.0,1.0
2010-12-15,23.7501,23.8495,23.58,23.66,6100,7.91419471888256,7.94731756699928,7.85751266189409,7.88417088975463,18305.7929639183,0.0,1.0
2010-12-16,23.55,24.02,23.5,24.02,12500,7.84751582644638,8.00413291512705,7.83085443403355,8.00413291512705,37511.8708277015,0.0,1.0
2010-12-17,23.7,23.7,23.5601,23.62,3900,7.8975000036849,7.8975000036849,7.85088142771378,7.87084177582436,11703.7036982429,0.0,1.0
2010-12-20,23.7,23.79,23.62,23.62,5900,7.8975000036849,7.927490510028,7.87084177582436,7.87084177582436,17705.6030306751,0.0,1.0
2010-12-21,23.99,24.1599,23.55,23.94,14100,7.99413607967935,8.05075149109817,7.84751582644638,7.97747468726651,42313.3902936473,0.0,1.0
2010-12-22,23.9599,23.98,23.73,23.9,8700,7.98410592144682,7.99080380119679,7.9074968391326,7.96414557333624,26108.2620960803,0.0,1.0
2010-12-23,23.8446,23.99,23.7502,23.99,5600,7.94568475054282,7.99413607967935,7.91422804166738,7.99413607967935,16805.3181308103,0.0,1.0
2010-12-27,24.0,24.0,23.75,23.915,7400,7.99746835816192,7.99746835816192,7.91416139609773,7.9691439910601,22207.0275299993,0.0,1.0
2010-12-28,24.0,24.0,23.85,23.85,3500,7.99746835816192,7.99746835816192,7.94748418092341,7.94748418092341,10503.3238317564,0.0,1.0
2010-12-29,23.95,24.25,23.86,24.1,22300,7.98080696574908,8.08077532022611,7.95081645940598,8.03079114298759,66921.1775566195,0.0,1.0
2010-12-30,24.13,24.1499,23.76,24.03,8400,8.0407879784353,8.0474192126156,7.9174936745803,8.00746519360962,25207.9771962154,0.0,1.0
2010-12-31,23.969,24.02,23.77,24.02,4000,7.98713829486596,8.00413291512705,7.92082595306287,8.00413291512705,12003.7986648645,0.0,1.0
2011-01-03,24.0808,24.14,23.94,23.94,12200,8.02439316830107,8.04412025691786,7.97747468726651,7.97747468726651,36611.5859278366,0.0,1.0
2011-01-04,24.08,24.0899,23.93,24.01,7100,8.02412658602246,8.0274255417202,7.97414240878395,8.00080063664449,21306.7426301345,0.0,1.0
2011-01-05,24.16,24.19,24.03,24.19,9000,8.050784813883,8.0607816493307,8.00746519360962,8.0607816493307,27008.5469959451,0.0,1.0
2011-01-06,24.4,24.48,24.1,24.14,22000,8.13075949746462,8.15741772532516,8.03079114298759,8.04412025691786,66020.8926567546,0.0,1.0
2011-01-07,24.45,24.55,24.4,24.4,13200,8.14742088987746,8.18074367470313,8.13075949746462,8.13075949746462,39612.5355940528,0.0,1.0
2011-01-10,24.3121,24.4699,24.27,24.45,6400,8.10146876960285,8.15405212405777,8.08743987719124,8.14742088987746,19206.0778637832,0.0,1.0
2011-01-11,24.25,24.429,24.15,24.29,18800,8.08077532022611,8.14042310506406,8.04745253540043,8.09410443415638,56417.853724863,0.0,1.0
2011-01-12,23.5558,23.9396,23.531,23.8,35600,8.00573240879869,8.13617162540339,7.99730381950271,8.08872682436635,104748.252524448,0.469,1.0
2011-01-13,23.76,23.94,23.61,23.69,16400,8.07513232550187,8.13630757039203,8.02415295476006,8.05134195248902,48254.8129607006,0.0,1.0
2011-01-14,23.8599,23.89,23.6,23.76,10800,8.10908458641591,8.11931444681143,8.02075433004394,8.07513232550187,31777.5597546077,0.0,1.0
2011-01-18,23.5501,23.86,23.54,23.86,22600,8.0037951927105,8.10911857266307,8.00036258174722,8.10911857266307,66497.4861531606,0.0,1.0
2011-01-19,23.55,23.65,23.55,23.59,15200,8.00376120646334,8.03774745362454,8.00376120646334,8.01735570532782,44723.9729879664,0.0,1.0
2011-01-20,23.64,23.8,23.64,23.65,27100,8.03434882890842,8.08872682436635,8.03434882890842,8.03774745362454,79738.1360509138,0.0,1.0
2011-01-21,23.6499,23.74,23.52,23.64,17400,8.03771346737738,8.06833507606962,7.99356533231498,8.03434882890842,51197.1796046458,0.0,1.0
2011-01-24,23.63,23.83,23.63,23.67,12500,8.0309502041923,8.09892269851471,8.0309502041923,8.04454470305678,36779.5830493145,0.0,1.0
2011-01-25,23.7001,23.86,23.631,23.77,14000,8.0547745634523,8.10911857266307,8.03129006666391,8.07853095021798,41193.1330152323,0.0,1.0
2011-01-26,23.84,23.88,23.74,23.8,20500,8.10232132323083,8.11591582209531,8.06833507606962,8.08872682436635,60318.5162008758,0.0,1.0
2011-01-27,23.7,23.86,23.7,23.86,14100,8.05474057720514,8.10911857266307,8.05474057720514,8.10911857266307,41487.3696796268,0.0,1.0
2011-01-28,23.69,23.83,23.6,23.7902,19400,8.05134195248902,8.09892269851471,8.02075433004394,8.08539617214455,57081.9128925361,0.0,1.0
2011-01-31,23.53,23.79,23.52,23.63,24800,7.9969639570311,8.08532819965022,7.99356533231498,8.0309502041923,72970.69276984,0.0,1.0
2011-02-01,23.6001,23.6499,23.5,23.5,14900,8.0207883162911,8.03771346737738,7.98676808288274,7.98676808288274,43841.2629947829,0.0,1.0
2011-02-02,23.7,23.79,23.66,23.68,22400,8.05474057720514,8.08532819965022,8.04114607834066,8.0479433277729,65909.0128243716,0.0,1.0
2011-02-03,23.72,23.82,23.63,23.65,18300,8.06153782663738,8.09552407379859,8.0309502041923,8.03774745362454,53845.3095841965,0.0,1.0
2011-02-04,23.91,23.92,23.6801,23.86,9200,8.12611169624367,8.12951032095979,8.04797731402006,8.10911857266307,27069.7731242955,0.0,1.0
2011-02-07,23.8001,23.95,23.77,23.77,15500,8.08876081061351,8.13970619510815,8.07853095021798,8.07853095021798,45606.68298115,0.0,1.0
2011-02-08,23.8,23.8,23.7001,23.8,24000,8.08872682436635,8.08872682436635,8.0547745634523,8.08872682436635,70616.7994546838,0.0,1.0
2011-02-09,23.9,23.97,23.7,23.7,12400,8.12271307152755,8.14650344454039,8.05474057720514,8.05474057720514,36485.34638492,0.0,1.0
2011-02-10,23.74,23.97,23.74,23.95,21400,8.06833507606962,8.14650344454039,8.06833507606962,8.13970619510815,62966.6461804265,0.0,1.0
2011-02-11,23.8401,24.19,23.78,23.78,9600,8.10235530947799,8.22127318829504,8.0819295749341,8.0819295749341,28246.7197818735,0.0,1.0
2011-02-14,23.85,24.25,23.8,23.9,7200,8.10571994794695,8.24166493659176,8.08872682436635,8.12271307152755,21185.0398364052,0.0,1.0
2011-02-15,23.9,24.13,23.8337,23.93,13100,8.12271307152755,8.20088143999832,8.10018018965967,8.13290894567591,38545.0030356816,0.0,1.0
2011-02-16,24.1,24.15,23.9,23.9,13900,8.19068556584996,8.20767868943056,8.12271307152755,8.12271307152755,40898.8963508377,0.0,1.0
2011-02-17,23.99,24.15,23.99,24.11,20600,8.15330069397263,8.20767868943056,8.15330069397263,8.19408419056608,60612.7528652703,0.0,1.0
2011-02-18,23.82,24.0151,23.82,24.01,10000,8.09552407379859,8.16183124201009,8.09552407379859,8.16009794340487,29423.6664394516,0.0,1.0
2011-02-22,23.9414,24.09,23.8,23.8,10900,8.13678337785229,8.18728694113383,8.08872682436635,8.08872682436635,32071.7964190022,0.0,1.0
2011-02-23,23.94,24.12,23.8,24.08,15900,8.13630757039203,8.1974828152822,8.08872682436635,8.18388831641771,46783.6296387281,0.0,1.0
2011-02-24,24.0,24.001,23.91,24.0,16200,8.15669931868875,8.15703918116036,8.12611169624367,8.15669931868875,47666.3396319116,0.0,1.0
2011-02-25,24.13,24.13,24.0,24.09,13500,8.20088143999832,8.20088143999832,8.15669931868875,8.18728694113383,39721.9496932597,0.0,1.0
2011-02-28,24.0,24.14,23.92,24.14,10200,8.15669931868875,8.20428006471444,8.12951032095979,8.20428006471444,30012.1397682406,0.0,1.0
2011-03-01,24.1999,24.2,24.12,24.13,5600,8.224637826764,8.22467181301116,8.1974828152822,8.20088143999832,16477.2532060929,0.0,1.0
2011-03-02,24.13,24.28,24.0,24.28,10800,8.20088143999832,8.25186081074012,8.15669931868875,8.25186081074012,31777.5597546077,0.0,1.0
2011-03-03,24.0,24.25,23.99,24.13,13000,8.15669931868875,8.24166493659176,8.15330069397263,8.20088143999832,38250.7663712871,0.0,1.0
2011-03-04,24.1,24.13,23.96,24.13,3500,8.19068556584996,8.20088143999832,8.14310481982427,8.20088143999832,10298.2832538081,0.0,1.0
2011-03-07,24.25,24.27,24.0401,24.0401,14500,8.24166493659176,8.248462186024,8.17032780380039,8.17032780380039,42664.3163372048,0.0,1.0
2011-03-08,24.01,24.3,24.0,24.28,19600,8.16009794340487,8.25865806017236,8.15669931868875,8.25186081074012,57670.3862213252,0.0,1.0
2011-03-09,24.2,24.23,24.11,24.13,8600,8.22467181301116,8.23486768715952,8.19408419056608,8.20088143999832,25304.3531379284,0.0,1.0
2011-03-10,24.13,24.19,23.82,24.19,12200,8.20088143999832,8.22127318829504,8.09552407379859,8.22127318829504,35896.8730561309,0.0,1.0
2011-03-11,24.0461,24.18,24.02,24.085,5800,8.17236697863007,8.21787456357892,8.16349656812099,8.18558762877577,17065.7265348819,0.0,1.0
2011-03-14,24.1071,24.19,24.0,24.15,8000,8.1930985893984,8.22127318829504,8.15669931868875,8.20767868943056,23538.9331515613,0.0,1.0
2011-03-15,23.93,24.05,23.83,24.05,13900,8.13290894567591,8.17369244226935,8.09892269851471,8.17369244226935,40898.8963508377,0.0,1.0
2011-03-16,23.93,24.06,23.85,23.97,13000,8.13290894567591,8.17709106698547,8.10571994794695,8.14650344454039,38250.7663712871,0.0,1.0
2011-03-17,23.96,23.9799,23.85,23.89,9600,8.14310481982427,8.14986808300935,8.10571994794695,8.11931444681143,28246.7197818735,0.0,1.0
2011-03-18,23.95,23.98,23.86,23.96,12300,8.13970619510815,8.14990206925651,8.10911857266307,8.14310481982427,36191.1097205255,0.0,1.0
2011-03-21,24.0,24.1399,23.94,23.94,12200,8.15669931868875,8.20424607846727,8.13630757039203,8.13630757039203,35896.873056131,0.0,1.0
2011-03-22,24.18,24.18,24.0,24.08,7900,8.21787456357892,8.21787456357892,8.15669931868875,8.18388831641771,23244.6964871668,0.0,1.0
2011-03-23,24.2,24.3,24.02,24.18,13800,8.22467181301116,8.25865806017236,8.16349656812099,8.21787456357892,40604.6596864432,0.0,1.0
2011-03-24,24.0799,24.18,23.96,24.1,6200,8.18385433017055,8.21787456357892,8.14310481982427,8.19068556584996,18242.67319246,0.0,1.0
2011-03-25,24.03,24.17,24.0,24.09,9300,8.16689519283711,8.2144759388628,8.15669931868875,8.18728694113383,27364.00978869,0.0,1.0
2011-03-28,24.02,24.1,24.0,24.09,4700,8.16349656812099,8.19068556584996,8.15669931868875,8.18728694113383,13829.1232265423,0.0,1.0
2011-03-29,24.13,24.185,24.0,24.09,21100,8.20088143999832,8.21957387593698,8.15669931868875,8.18728694113383,62083.9361872429,0.0,1.0
2011-03-30,24.1899,24.1999,24.01,24.19,9600,8.22123920204788,8.224637826764,8.16009794340487,8.22127318829504,28246.7197818735,0.0,1.0
2011-03-31,24.2,24.2,24.1501,24.16,7900,8.22467181301116,8.22467181301116,8.20771267567772,8.21107731414668,23244.6964871668,0.0,1.0
2011-04-01,24.21,24.21,24.107,24.12,5600,8.22807043772728,8.22807043772728,8.19306460315124,8.1974828152822,16477.2532060929,0.0,1.0
2011-04-04,24.16,24.22,24.13,24.22,10700,8.21107731414668,8.2314690624434,8.20088143999832,8.2314690624434,31483.3230902132,0.0,1.0
2011-04-05,24.1601,24.22,24.06,24.14,9400,8.21111130039384,8.2314690624434,8.17709106698547,8.20428006471444,27658.2464530845,0.0,1.0
2011-04-06,24.381,24.53,24.25,24.34,14000,8.28618692037294,8.33682642864313,8.24166493659176,8.27225255903684,41193.1330152322,0.0,1.0
2011-04-07,24.35,24.54,24.3466,24.47,6500,8.27565118375296,8.34022505335925,8.27449565134948,8.31643468034641,19125.3831856436,0.0,1.0
2011-04-08,24.49,24.54,24.39,24.5399,2500,8.32323192977865,8.34022505335925,8.28924568261744,8.34019106711209,7355.9166098629,0.0,1.0
2011-04-11,24.2,24.49,24.18,24.49,13800,8.22467181301116,8.32323192977865,8.21787456357892,8.32323192977865,40604.6596864432,0.0,1.0
2011-04-12,24.4791,24.48,24.16,24.34,15700,8.31952742883808,8.31983330506253,8.21107731414668,8.27225255903684,46195.156309939,0.0,1.0
2011-04-13,24.12,24.29,23.9101,23.95,7900,8.35687831446824,8.41577836892345,8.28415407076149,8.29797826001303,22801.3371536241,0.469,1.0
2011-04-14,24.2499,24.26,24.08,24.26,7200,8.40188488549019,8.40538424166665,8.34301947812584,8.40538424166665,20780.9655071004,0.0,1.0
2011-04-15,24.05,24.14,24.05,24.12,11800,8.33262535086904,8.36380773263944,8.33262535086904,8.35687831446824,34057.6934699701,0.0,1.0
2011-04-18,24.08,24.08,23.9001,24.0,9300,8.34301947812584,8.34301947812584,8.28068936167588,8.31530180544103,26842.0804466714,0.0,1.0
2011-04-19,24.1,24.21,24.1,24.1549,4200,8.34994889629704,8.38806069623864,8.34994889629704,8.36897014917698,12122.2298791419,0.0,1.0
2011-04-20,23.9999,24.31,23.9599,24.04,10300,8.31526715835018,8.42270778709465,8.30140832200778,8.32916064178344,29728.3256559909,0.0,1.0
2011-04-21,24.05,24.09,23.95,23.97,6600,8.33262535086904,8.34648418721144,8.29797826001303,8.30490767818423,19049.2183815087,0.0,1.0
2011-04-25,23.99,24.08,23.84,24.0,17100,8.31183709635543,8.34301947812584,8.25986646007143,8.31530180544103,49354.7930793635,0.0,1.0
2011-04-26,23.9701,24.06,23.9605,23.99,11800,8.30494232527509,8.33609005995464,8.30161620455291,8.31183709635543,34057.6934699701,0.0,1.0
2011-04-27,24.021,24.06,23.92,24.06,3200,8.3225776945208,8.33609005995464,8.28758413275623,8.33609005995464,9235.9846698224,0.0,1.0
2011-04-28,24.05,24.08,24.029,24.08,3300,8.33262535086904,8.34301947812584,8.32534946178927,8.34301947812584,9524.60919075436,0.0,1.0
2011-04-29,24.1999,24.1999,23.95,24.04,9800,8.38456134006219,8.38456134006219,8.29797826001303,8.32916064178344,28285.2030513311,0.0,1.0
2011-05-02,24.09,24.3399,24.06,24.32,13000,8.34648418721144,8.43306726726059,8.33609005995464,8.42617249618025,37521.1877211535,0.0,1.0
2011-05-03,23.99,24.2,23.99,24.2,12000,8.31183709635543,8.38459598715304,8.31183709635543,8.38459598715304,34634.9425118341,0.0,1.0
2011-05-04,24.0399,24.09,23.95,23.9846,13000,8.32912599469258,8.34648418721144,8.29797826001303,8.30996615344921,37521.1877211535,0.0,1.0
2011-05-05,24.32,24.34,23.89,24.06,20400,8.42617249618025,8.43310191435145,8.27719000549943,8.33609005995464,58879.4022701178,0.0,1.0
2011-05-06,24.07,24.39,23.97,24.3099,20900,8.33955476904024,8.45042545977945,8.30490767818423,8.42267314000379,60322.5248747776,0.0,1.0
2011-05-09,24.19,24.19,24.02,24.03,6500,8.38113127806744,8.38113127806744,8.32223122361223,8.32569593269784,18760.5938605768,0.0,1.0
2011-05-10,24.28,24.295,24.13,24.2,9600,8.41231365983785,8.41751072346625,8.36034302355384,8.38459598715304,27707.9540094672,0.0,1.0
2011-05-11,24.2799,24.2799,24.1401,24.27,4500,8.41227901274699,8.41227901274699,8.3638423797303,8.40884895075225,12988.1034419378,0.0,1.0
2011-05-12,24.18,24.26,24.08,24.17,7900,8.37766656898184,8.40538424166665,8.34301947812584,8.37420185989624,22801.3371536241,0.0,1.0
2011-05-13,24.33,24.48,24.26,24.26,19500,8.42963720526585,8.48160784154985,8.40538424166665,8.40538424166665,56281.7815817303,0.0,1.0
2011-05-16,24.46,24.51,24.27,24.27,23700,8.47467842337865,8.49200196880666,8.40884895075225,8.40884895075225,68404.0114608723,0.0,1.0
2011-05-17,24.45,24.49,24.35,24.35,16400,8.47121371429305,8.48507255063545,8.43656662343705,8.43656662343705,47334.4214328399,0.0,1.0
2011-05-18,24.3996,24.51,24.36,24.48,20900,8.45375158050163,8.49200196880666,8.44003133252265,8.48160784154985,60322.5248747776,0.0,1.0
2011-05-19,24.5,24.5,24.35,24.35,14900,8.48853725972106,8.48853725972106,8.43656662343705,8.43656662343705,43005.0536188606,0.0,1.0
2011-05-20,24.64,24.65,24.4,24.51,9700,8.53704318691946,8.54050789600506,8.45389016886505,8.49200196880666,27996.5785303992,0.0,1.0
2011-05-23,24.73,24.75,24.27,24.57,23800,8.56822556868986,8.57515498686107,8.40884895075225,8.51279022332026,68692.6359818042,0.0,1.0
2011-05-24,24.5701,24.75,24.52,24.75,20900,8.51282487041111,8.57515498686107,8.49546667789226,8.57515498686107,60322.5248747776,0.0,1.0
2011-05-25,24.6699,24.6899,24.53,24.57,7700,8.54740266708541,8.55433208525661,8.49893138697786,8.51279022332026,22224.0881117602,0.0,1.0
2011-05-26,24.75,24.75,24.58,24.59,13400,8.57515498686107,8.57515498686107,8.51625493240586,8.51971964149146,38675.6858048813,0.0,1.0
2011-05-27,24.64,24.75,24.64,24.74,7400,8.53704318691946,8.57515498686107,8.53704318691946,8.57169027777547,21358.2145489643,0.0,1.0
2011-05-31,24.95,24.95,24.58,24.72,15800,8.64444916857308,8.64444916857308,8.51625493240586,8.56476085960426,45602.6743072481,0.0,1.0
2011-06-01,24.7801,24.8599,24.74,24.76,5500,8.58558376120872,8.61323213971182,8.57169027777547,8.57861969594667,15874.3486512573,0.0,1.0
2011-06-02,24.5701,24.845,24.52,24.78,12700,8.51282487041111,8.60806972317427,8.49546667789226,8.58554911411787,36655.3141583577,0.0,1.0
2011-06-03,24.8,24.85,24.58,24.58,14400,8.59247853228907,8.60980207771707,8.51625493240586,8.51625493240586,41561.9310142008,0.0,1.0
2011-06-06,24.6685,24.75,24.58,24.75,9400,8.54691760781342,8.57515498686107,8.51625493240586,8.57515498686107,27130.7049676033,0.0,1.0
2011-06-07,24.53,24.67,24.51,24.58,9300,8.49893138697786,8.54743731417626,8.49200196880666,8.51625493240586,26842.0804466714,0.0,1.0
2011-06-08,24.7,24.7,24.5001,24.65,11600,8.55783144143306,8.55783144143306,8.48857190681191,8.54050789600506,33480.4444281063,0.0,1.0
2011-06-09,24.63,24.6799,24.56,24.6472,7300,8.53357847783386,8.55086737617101,8.50932551423466,8.53953777746109,21069.5900280324,0.0,1.0
2011-06-10,24.55,24.7,24.55,24.7,7300,8.50586080514906,8.55783144143306,8.50586080514906,8.55783144143306,21069.5900280324,0.0,1.0
2011-06-13,24.5601,24.65,24.54,24.5701,3900,8.50936016132551,8.54050789600506,8.50239609606346,8.51282487041111,11256.3563163461,0.0,1.0
2011-06-14,24.68,24.7,24.5801,24.67,12600,8.55090202326186,8.55783144143306,8.51628957949672,8.54743731417626,36366.6896374257,0.0,1.0
2011-06-15,24.57,24.67,23.92,23.92,8900,8.51279022332026,8.54743731417626,8.28758413275623,8.28758413275623,25687.5823629436,0.0,1.0
2011-06-16,24.48,24.67,24.34,24.67,23900,8.48160784154985,8.54743731417626,8.43310191435145,8.54743731417626,68981.2605027362,0.0,1.0
2011-06-17,24.23,24.62,24.11,24.34,16200,8.39499011440984,8.53011376874826,8.35341360538264,8.43310191435145,46757.172390976,0.0,1.0
2011-06-20,24.54,24.57,24.2,24.2,9900,8.50239609606346,8.51279022332026,8.38459598715304,8.38459598715304,28573.8275722631,0.0,1.0
2011-06-21,24.6,24.79,24.42,24.42,14200,8.52318435057706,8.58901382320347,8.46081958703625,8.46081958703625,40984.681972337,0.0,1.0
2011-06-22,24.63,24.74,24.5,24.69,10700,8.53357847783386,8.57169027777547,8.48853725972106,8.55436673234746,30882.8237397187,0.0,1.0
2011-06-23,24.65,24.85,24.6,24.64,5700,8.54050789600506,8.60980207771707,8.52318435057706,8.53704318691946,16451.5976931212,0.0,1.0
2011-06-24,24.52,24.7899,24.51,24.7899,800,8.49546667789226,8.58897917611261,8.49200196880666,8.58897917611261,2308.9961674556,0.0,1.0
2011-06-27,24.75,24.8,24.59,24.66,9700,8.57515498686107,8.59247853228907,8.51971964149146,8.54397260509066,27996.5785303992,0.0,1.0
2011-06-28,24.8,24.8,24.66,24.75,9100,8.59247853228907,8.59247853228907,8.54397260509066,8.57515498686107,26264.8314048075,0.0,1.0
2011-06-29,24.85,24.89,24.6801,24.8,5300,8.60980207771707,8.62366091405947,8.55093667035272,8.59247853228907,15297.0996093934,0.0,1.0
2011-06-30,24.95,24.95,24.66,24.84,14800,8.64444916857308,8.64444916857308,8.54397260509066,8.60633736863147,42716.4290979286,0.0,1.0
2011-07-01,24.98,25.0,24.94,24.96,17300,8.65484329582988,8.66177271400108,8.64098445948748,8.64791387765868,49932.0421212274,0.0,1.0
2011-07-05,24.77,24.93,24.77,24.93,6200,8.58208440503227,8.63751975040187,8.58208440503227,8.63751975040187,17894.7202977809,0.0,1.0
2011-07-06,24.95,24.95,24.76,24.86,8300,8.64444916857308,8.64444916857308,8.57861969594667,8.61326678680267,23955.8352373519,0.0,1.0
2011-07-07,24.61,24.93,24.56,24.86,58600,8.52664905966266,8.63751975040187,8.50932551423466,8.61326678680267,169133.969266123,0.0,1.0
2011-07-08,24.85,24.85,24.65,24.65,27300,8.60980207771707,8.60980207771707,8.54050789600506,8.54050789600506,78794.4942144224,0.0,1.0
2011-07-11,24.67,24.82,24.64,24.71,13300,8.54743731417626,8.59940795046027,8.53704318691946,8.56129615051866,38387.0612839494,0.0,1.0
2011-07-12,24.88,24.95,24.66,24.66,25300,8.62019620497387,8.64444916857308,8.54397260509066,8.54397260509066,73022.0037957834,0.0,1.0
2011-07-13,24.4029,24.61,24.34,24.41,30400,8.61738979061453,8.69052296026389,8.59517792981809,8.61989701178552,86087.3394409952,0.469,1.0
2011-07-14,24.4736,24.53,24.36,24.45,13300,8.64235606340164,8.66227258087254,8.60224052466592,8.63402220148119,37663.2110054354,0.0,1.0
2011-07-15,24.5,24.69,24.41,24.49,43000,8.65167868860079,8.71877333965524,8.61989701178552,8.64814739117687,121768.276182987,0.0,1.0
2011-07-18,24.4243,24.56,24.41,24.53,13900,8.62494676710172,8.6728664731443,8.61989701178552,8.66227258087254,39362.3032312445,0.0,1.0
2011-07-19,24.74,24.74,24.55,24.56,2600,8.73642982677483,8.73642982677483,8.66933517572038,8.6728664731443,7362.73297850617,0.0,1.0
2011-07-20,24.6,24.7161,24.5,24.62,15800,8.68699166283997,8.72799002593167,8.65167868860079,8.69405425768781,44742.7619463067,0.0,1.0
2011-07-21,24.66,24.66,24.53,24.6,14000,8.70817944738348,8.70817944738348,8.66227258087254,8.68699166283997,39645.4852688794,0.0,1.0
2011-07-22,24.76,24.76,24.65,24.65,9300,8.74349242162267,8.74349242162267,8.70464814995957,8.70464814995957,26335.9295000413,0.0,1.0
2011-07-25,24.7,24.75,24.6,24.7,15600,8.72230463707916,8.73996112419875,8.68699166283997,8.72230463707916,44176.397871037,0.0,1.0
2011-07-26,24.5,24.68,24.5,24.65,10000,8.65167868860079,8.71524204223132,8.65167868860079,8.70464814995957,28318.2037634852,0.0,1.0
2011-07-27,24.47,24.57,24.31,24.57,14800,8.64108479632903,8.67639777056822,8.58458403754633,8.67639777056822,41910.9415699582,0.0,1.0
2011-07-28,24.45,24.55,24.3,24.3,12800,8.63402220148119,8.66933517572038,8.58105274012241,8.58105274012241,36247.3008172611,0.0,1.0
2011-07-29,24.25,24.49,24.08,24.45,18100,8.56339625300282,8.64814739117687,8.5033641967962,8.63402220148119,51255.9488119083,0.0,1.0
2011-08-01,24.52,24.7433,24.3,24.35,9500,8.65874128344862,8.73759515492473,8.58105274012241,8.59870922724201,26902.293575311,0.0,1.0
2011-08-02,24.45,24.76,24.45,24.66,10300,8.63402220148119,8.74349242162267,8.63402220148119,8.70817944738348,29167.7498763898,0.0,1.0
2011-08-03,24.33,24.5,24.13,24.5,15400,8.59164663239417,8.65167868860079,8.52102068391579,8.65167868860079,43610.0337957673,0.0,1.0
2011-08-04,24.4,24.4236,24.17,24.3,12800,8.6163657143616,8.62469957628205,8.53514587361147,8.58105274012241,36247.3008172611,0.0,1.0
2011-08-05,24.1601,24.68,24.1,24.3,22100,8.53164988916179,8.71524204223132,8.51042679164404,8.58105274012241,62583.2303173024,0.0,1.0
2011-08-08,22.6871,24.25,21.01,24.25,110500,8.01148977861857,8.56339625300282,7.41925588765316,8.56339625300282,312916.151586512,0.0,1.0
2011-08-09,23.77,24.15,22.77,22.77,26500,8.39389397665472,8.52808327876363,8.04076423426285,8.04076423426285,75043.2399732359,0.0,1.0
2011-08-10,23.51,23.99,22.93,22.98,15100,8.30208024363284,8.47158251998093,8.09726499304555,8.11492148016515,42760.4876828627,0.0,1.0
2011-08-11,24.31,24.31,23.7099,23.7099,5900,8.58458403754633,8.58458403754633,8.37267087913697,8.37267087913697,16707.7402204563,0.0,1.0
2011-08-12,24.2,24.4,24.0,24.34,21300,8.54573976588322,8.6163657143616,8.47511381740485,8.59517792981809,60317.7740162236,0.0,1.0
2011-08-15,24.28,24.45,24.05,24.4,13100,8.57399014527457,8.63402220148119,8.49277030452444,8.6163657143616,37096.8469301657,0.0,1.0
2011-08-16,24.58,24.65,24.21,24.21,9300,8.67992906799213,8.70464814995957,8.54927106330714,8.54927106330714,26335.9295000413,0.0,1.0
2011-08-17,24.58,24.65,24.25,24.57,14100,8.67992906799213,8.70464814995957,8.56339625300282,8.67639777056822,39928.6673065142,0.0,1.0
2011-08-18,24.07,24.45,23.96,24.4,14800,8.49983289937228,8.63402220148119,8.46098862770918,8.6163657143616,41910.9415699582,0.0,1.0
2011-08-19,24.4,24.4,23.96,23.97,7600,8.6163657143616,8.6163657143616,8.46098862770918,8.46451992513309,21521.8348602488,0.0,1.0
2011-08-22,23.82,24.5,23.76,24.5,17300,8.41155046377432,8.65167868860079,8.3903626792308,8.65167868860079,48990.4925108295,0.0,1.0
2011-08-23,23.96,24.01,23.69,23.89,10200,8.46098862770918,8.47864511482877,8.36564359726337,8.43626954574175,28884.567838755,0.0,1.0
2011-08-24,24.04,24.08,23.75,24.08,5200,8.48923900710053,8.5033641967962,8.38683138180688,8.5033641967962,14725.4659570123,0.0,1.0
2011-08-25,23.9,24.1,23.68,23.8,8300,8.43980084316566,8.51042679164404,8.36211229983945,8.40448786892648,23504.1091236928,0.0,1.0
2011-08-26,24.0,24.17,23.8,23.94,5300,8.47511381740485,8.53514587361147,8.40448786892648,8.45392603286134,15008.6479946472,0.0,1.0
2011-08-29,24.39,24.8,23.94,24.14,21400,8.61283441693768,8.75761761131835,8.45392603286134,8.52455198133971,60600.9560538585,0.0,1.0
2011-08-30,24.49,24.544,24.38,24.49,7800,8.64814739117687,8.66721639726603,8.60930311951376,8.64814739117687,22088.1989355185,0.0,1.0
2011-08-31,24.5,24.5,24.31,24.31,4000,8.65167868860079,8.65167868860079,8.58458403754633,8.58458403754633,11327.2815053941,0.0,1.0
2011-09-01,24.42,24.58,24.42,24.58,9000,8.62342830920944,8.67992906799213,8.62342830920944,8.67992906799213,25486.3833871367,0.0,1.0
2011-09-02,24.57,24.74,24.51,24.57,4300,8.67639777056822,8.73642982677483,8.6552099860247,8.67639777056822,12176.8276182987,0.0,1.0
2011-09-06,24.61,24.74,24.36,24.37,10400,8.69052296026389,8.73642982677483,8.60224052466592,8.60577182208984,29450.9319140247,0.0,1.0
2011-09-07,24.6,24.68,24.4,24.65,7000,8.68699166283997,8.71524204223132,8.6163657143616,8.70464814995957,19822.7426344397,0.0,1.0
2011-09-08,24.64,24.7,24.42,24.51,5300,8.70111685253565,8.72230463707916,8.62342830920944,8.6552099860247,15008.6479946472,0.0,1.0
2011-09-09,24.5,24.56,24.46,24.46,5900,8.65167868860079,8.6728664731443,8.63755349890511,8.63755349890511,16707.7402204563,0.0,1.0
2011-09-12,24.419,24.65,24.38,24.4101,5300,8.62307517946704,8.70464814995957,8.60930311951376,8.61993232475976,15008.6479946472,0.0,1.0
2011-09-13,24.5257,24.72,24.37,24.53,10000,8.66075412298026,8.729367231927,8.60577182208984,8.66227258087254,28318.2037634853,0.0,1.0
2011-09-14,24.4501,24.53,24.32,24.53,7900,8.63405751445543,8.66227258087254,8.58811533497025,8.66227258087254,22371.3809731534,0.0,1.0
2011-09-15,24.37,24.64,24.37,24.47,8100,8.60577182208984,8.70111685253565,8.60577182208984,8.64108479632903,22937.7450484231,0.0,1.0
2011-09-16,24.3,24.58,24.3,24.45,6700,8.58105274012241,8.67992906799213,8.58105274012241,8.63402220148119,18973.1965215351,0.0,1.0
2011-09-19,24.6,24.6,24.09,24.27,10200,8.68699166283997,8.68699166283997,8.50689549422012,8.57045884785066,28884.567838755,0.0,1.0
2011-09-20,24.65,24.65,24.42,24.54,10600,8.70464814995957,8.70464814995957,8.62342830920944,8.66580387829646,30017.2959892944,0.0,1.0
2011-09-21,24.5,24.74,24.42,24.47,9500,8.65167868860079,8.73642982677483,8.62342830920944,8.64108479632903,26902.293575311,0.0,1.0
2011-09-22,24.21,24.42,24.21,24.37,10100,8.54927106330714,8.62342830920944,8.54927106330714,8.60577182208984,28601.3858011201,0.0,1.0
2011-09-23,24.33,24.44,24.23,24.25,9100,8.59164663239417,8.63049090405727,8.55633365815498,8.56339625300282,25769.5654247716,0.0,1.0
2011-09-26,24.26,24.45,24.2,24.27,14100,8.56692755042674,8.63402220148119,8.54573976588322,8.57045884785066,39928.6673065142,0.0,1.0
2011-09-27,24.35,24.42,24.174,24.42,14300,8.59870922724201,8.62342830920944,8.53655839258104,8.62342830920944,40495.0313817839,0.0,1.0
2011-09-28,24.2399,24.3,24.1801,24.27,7900,8.55982964260466,8.58105274012241,8.53871248400963,8.57045884785066,22371.3809731534,0.0,1.0
2011-09-29,24.38,24.4,24.19,24.27,15100,8.60930311951376,8.6163657143616,8.54220846845931,8.57045884785066,42760.4876828628,0.0,1.0
2011-09-30,24.38,24.49,24.16,24.35,17200,8.60930311951376,8.64814739117687,8.53161457618755,8.59870922724201,48707.3104731947,0.0,1.0
2011-10-03,24.54,24.54,24.21,24.21,21200,8.66580387829646,8.66580387829646,8.54927106330714,8.54927106330714,60034.5919785888,0.0,1.0
2011-10-04,24.4,24.58,24.23,24.5399,18500,8.6163657143616,8.67992906799213,8.55633365815498,8.66576856532222,52388.6769624477,0.0,1.0
2011-10-05,24.3,24.4,24.25,24.31,10000,8.58105274012241,8.6163657143616,8.56339625300282,8.58458403754633,28318.2037634853,0.0,1.0
2011-10-06,24.18,24.35,24.16,24.35,18000,8.53867717103539,8.59870922724201,8.53161457618755,8.59870922724201,50972.7667742735,0.0,1.0
2011-10-07,24.27,24.39,24.14,24.39,19900,8.57045884785066,8.61283441693768,8.52455198133971,8.61283441693768,56353.2254893356,0.0,1.0
2011-10-10,24.3,24.37,24.19,24.36,18300,8.58105274012241,8.60577182208984,8.54220846845931,8.60224052466592,51822.312887178,0.0,1.0
2011-10-11,24.4,24.45,24.25,24.36,9100,8.6163657143616,8.63402220148119,8.56339625300282,8.60224052466592,25769.5654247716,0.0,1.0
2011-10-12,24.55,24.6,24.42,24.53,14700,8.66933517572038,8.68699166283997,8.62342830920944,8.66227258087254,41627.7595323233,0.0,1.0
2011-10-13,24.32,24.33,23.87,24.13,13400,8.75373318415204,8.75733258102052,8.59176032507028,8.68534464365085,37228.459349206,0.469,1.0
2011-10-14,24.1973,24.34,23.86,24.29,12700,8.70956858457574,8.760931977889,8.58816092820179,8.74293499354659,35283.6890846953,0.0,1.0
2011-10-17,24.31,24.39,24.2371,24.25,5600,8.75013378728355,8.77892896223142,8.72389418411231,8.72853740607265,15558.1621160861,0.0,1.0
2011-10-18,24.1604,24.3,24.1,24.16,9100,8.69628681013104,8.74653439041507,8.6745464530454,8.6961428342563,25282.0134386399,0.0,1.0
2011-10-19,24.35,24.35,24.15,24.25,12700,8.76453137475749,8.76453137475749,8.69254343738782,8.72853740607265,35283.6890846953,0.0,1.0
2011-10-20,24.2,24.35,24.2,24.33,7500,8.71054042173023,8.76453137475749,8.71054042173023,8.75733258102052,20836.8242626153,0.0,1.0
2011-10-21,24.4,24.42,24.17,24.3,18200,8.7825283590999,8.78972715283687,8.69974223112478,8.74653439041507,50564.0268772799,0.0,1.0
2011-10-24,24.24,24.38,24.24,24.37,8100,8.72493800920417,8.77532956536294,8.72493800920417,8.77173016849445,22503.7702036245,0.0,1.0
2011-10-25,24.5,24.5665,24.25,24.25,36900,8.81852232778474,8.84245831696016,8.72853740607265,8.72853740607265,102517.175372067,0.0,1.0
2011-10-26,24.4,24.5199,24.4,24.45,10700,8.7825283590999,8.82568512755302,8.7825283590999,8.80052534344232,29727.2026146645,0.0,1.0
2011-10-27,24.3,24.57,24.3,24.56,10300,8.74653439041507,8.84371810586413,8.74653439041507,8.84011870899564,28615.9053206584,0.0,1.0
2011-10-28,24.22,24.45,24.15,24.27,9300,8.7177392154672,8.80052534344232,8.69254343738782,8.73573619980962,25837.662085643,0.0,1.0
2011-10-31,24.37,24.41,24.23,24.39,11700,8.77173016849445,8.78612775596839,8.72133861233568,8.77892896223142,32505.4458496799,0.0,1.0
2011-11-01,24.29,24.4989,24.2403,24.45,9500,8.74293499354659,8.81812639412921,8.72504599111022,8.80052534344232,26393.3107326461,0.0,1.0
2011-11-02,24.47,24.47,24.27,24.38,5000,8.80772413717929,8.80772413717929,8.73573619980962,8.77532956536294,13891.2161750769,0.0,1.0
2011-11-03,24.5,24.5,24.3,24.46,11400,8.81852232778474,8.81852232778474,8.74653439041507,8.80412474031081,31671.9728791753,0.0,1.0
2011-11-04,24.465,24.7,24.35,24.37,7900,8.80592443874505,8.89051026515441,8.76453137475749,8.77173016849445,21948.1215566215,0.0,1.0
2011-11-07,24.73,24.75,24.41,24.58,18700,8.90130845575986,8.90850724949683,8.78612775596839,8.84731750273261,51953.1484947875,0.0,1.0
2011-11-08,24.73,24.79,24.51,24.79,8000,8.90130845575986,8.92290483697076,8.82212172465322,8.92290483697076,22225.945880123,0.0,1.0
2011-11-09,24.6,24.69,24.52,24.6,9400,8.85451629646958,8.88691086828593,8.82572112152171,8.85451629646958,26115.4864091445,0.0,1.0
2011-11-10,24.67,24.67,24.52,24.6,8500,8.87971207454896,8.87971207454896,8.82572112152171,8.85451629646958,23615.0674976307,0.0,1.0
2011-11-11,24.5,24.74,24.5,24.55,14500,8.81852232778474,8.90490785262835,8.81852232778474,8.83651931212716,40284.526907723,0.0,1.0
2011-11-14,24.6,24.6578,24.4,24.63,13100,8.85451629646958,8.87532081036941,8.7825283590999,8.86531448707503,36394.9863787014,0.0,1.0
2011-11-15,24.548,24.63,24.46,24.46,15400,8.83579943275346,8.86531448707503,8.80412474031081,8.80412474031081,42784.9458192368,0.0,1.0
2011-11-16,24.5601,24.6796,24.52,24.52,4300,8.84015470296433,8.88316749554271,8.82572112152171,8.82572112152171,11946.4459105661,0.0,1.0
2011-11-17,24.51,24.62,24.5,24.5,3800,8.82212172465322,8.86171509020654,8.81852232778474,8.81852232778474,10557.3242930584,0.0,1.0
2011-11-18,24.65,24.673,24.5701,24.66,6000,8.87251328081199,8.8807918936095,8.84375409983281,8.87611267768048,16669.4594100923,0.0,1.0
2011-11-21,24.35,24.71,24.35,24.65,10900,8.76453137475749,8.8941096620229,8.76453137475749,8.87251328081199,30282.8512616676,0.0,1.0
2011-11-22,24.5025,24.69,24.32,24.47,8500,8.81942217700186,8.88691086828593,8.75373318415204,8.80772413717929,23615.0674976307,0.0,1.0
2011-11-23,24.5,24.66,24.45,24.55,11500,8.81852232778474,8.87611267768048,8.80052534344232,8.83651931212716,31949.7972026768,0.0,1.0
2011-11-25,24.55,24.55,24.48,24.48,2000,8.83651931212716,8.83651931212716,8.81132353404777,8.81132353404777,5556.48647003075,0.0,1.0
2011-11-28,24.55,24.71,24.43,24.71,8100,8.83651931212716,8.8941096620229,8.79332654970536,8.8941096620229,22503.7702036245,0.0,1.0
2011-11-29,24.47,24.703,24.27,24.55,14500,8.80772413717929,8.89159008421496,8.73573619980962,8.83651931212716,40284.5269077229,0.0,1.0
2011-11-30,24.46,24.7,24.34,24.7,14700,8.80412474031081,8.89051026515441,8.760931977889,8.89051026515441,40840.175554726,0.0,1.0
2011-12-01,24.39,24.64,24.3,24.36,10100,8.77892896223142,8.86891388394351,8.74653439041507,8.76813077162597,28060.2566736553,0.0,1.0
2011-12-02,24.5392,24.5392,24.35,24.5,4900,8.8326319635092,8.8326319635092,8.76453137475749,8.81852232778474,13613.3918515753,0.0,1.0
2011-12-05,24.57,24.635,24.34,24.57,13800,8.84371810586413,8.86711418550927,8.760931977889,8.84371810586413,38339.7566432122,0.0,1.0
2011-12-06,24.4912,24.59,24.43,24.59,16600,8.81535485854048,8.85091689960109,8.79332654970536,8.85091689960109,46118.8377012552,0.0,1.0
2011-12-07,24.44,24.55,24.41,24.55,17400,8.79692594657384,8.83651931212716,8.78612775596839,8.83651931212716,48341.4322892675,0.0,1.0
2011-12-08,24.5199,24.53,24.4429,24.45,10000,8.82568512755302,8.82932051839019,8.7979697716657,8.80052534344232,27782.4323501538,0.0,1.0
2011-12-09,24.34,24.56,24.33,24.55,15200,8.760931977889,8.84011870899564,8.75733258102052,8.83651931212716,42229.2971722337,0.0,1.0
2011-12-12,24.35,24.4589,24.32,24.3401,7000,8.76453137475749,8.80372880665527,8.75373318415204,8.76096797185769,19447.7026451076,0.0,1.0
2011-12-13,24.37,24.49,24.32,24.44,7500,8.77173016849445,8.81492293091626,8.75373318415204,8.79692594657384,20836.8242626153,0.0,1.0
2011-12-14,24.54,24.54,24.28,24.42,12800,8.83291991525867,8.83291991525867,8.7393355966781,8.78972715283687,35561.5134081968,0.0,1.0
2011-12-15,24.44,24.515,24.37,24.46,12900,8.79692594657384,8.82392142308747,8.77173016849445,8.80412474031081,35839.3377316983,0.0,1.0
2011-12-16,24.49,24.6,24.43,24.52,8300,8.81492293091626,8.85451629646958,8.79332654970536,8.82572112152171,23059.4188506276,0.0,1.0
2011-12-19,24.56,24.59,24.46,24.47,11000,8.84011870899564,8.85091689960109,8.80412474031081,8.80772413717929,30560.6755851691,0.0,1.0
2011-12-20,24.62,24.6299,24.5,24.56,11200,8.86171509020654,8.86527849310634,8.81852232778474,8.84011870899564,31116.3242321722,0.0,1.0
2011-12-21,24.73,24.73,24.5199,24.5201,17500,8.90130845575986,8.90130845575986,8.82568512755302,8.82575711549039,48619.2566127691,0.0,1.0
2011-12-22,24.74,24.75,24.55,24.62,10200,8.90490785262835,8.90850724949683,8.83651931212716,8.86171509020654,28338.0809971568,0.0,1.0
2011-12-23,24.6,24.79,24.59,24.72,6700,8.85451629646958,8.92290483697076,8.85091689960109,8.89770905889138,18614.229674603,0.0,1.0
2011-12-27,24.624,24.73,24.52,24.52,6600,8.86315484895394,8.90130845575986,8.82572112152171,8.82572112152171,18336.4053511015,0.0,1.0
2011-12-28,24.718,24.7971,24.64,24.69,12200,8.89698917951768,8.92546040874739,8.86891388394351,8.88691086828593,33894.5674671876,0.0,1.0
2011-12-29,24.78,24.82,24.66,24.82,4400,8.91930544010228,8.93370302757621,8.87611267768048,8.93370302757621,12224.2702340677,0.0,1.0
2011-12-30,24.89,24.89,24.68,24.83,7900,8.9588988056556,8.9588988056556,8.88331147141744,8.9373024244447,21948.1215566215,0.0,1.0
2012-01-03,24.87,24.92,24.816,24.87,15800,8.95170001191863,8.96969699626105,8.93226326882882,8.95170001191863,43896.243113243,0.0,1.0
2012-01-04,24.9,24.9,24.81,24.87,11800,8.96249820252408,8.96249820252408,8.93010363070773,8.95170001191863,32783.2701731814,0.0,1.0
2012-01-05,24.892,24.892,24.86,24.88,13700,8.9596186850293,8.9596186850293,8.94810061505015,8.95529940878712,38061.9323197106,0.0,1.0
2012-01-06,24.94,24.94,24.8201,24.9,9900,8.97689578999802,8.97689578999802,8.9337390215449,8.96249820252408,27504.6080266522,0.0,1.0
2012-01-09,24.91,24.92,24.85,24.86,16100,8.96609759939257,8.96969699626105,8.94450121818167,8.94810061505015,44729.7160837475,0.0,1.0
2012-01-10,24.8701,24.95,24.8399,24.91,15500,8.95173600588732,8.9804951868665,8.9408658273445,8.96609759939257,43062.7701427383,0.0,1.0
2012-01-11,24.94,24.94,24.8,24.83,17000,8.97689578999802,8.97689578999802,8.92650423383925,8.9373024244447,47230.1349952614,0.0,1.0
2012-01-12,24.76,24.76,24.4,24.5,14200,9.08091835949719,9.08091835949719,8.94888562082922,8.98556138157032,38717.669962564,0.469,1.0
2012-01-13,24.5,24.7799,24.5,24.7799,4900,8.98556138157032,9.08821683588467,8.98556138157032,9.08821683588467,13360.3227335608,0.0,1.0
2012-01-17,24.5,24.65,24.43,24.49,6400,8.98556138157032,9.04057502268198,8.95988834905155,8.98189380549621,17450.2174479162,0.0,1.0
2012-01-18,24.78,24.8,24.5,24.65,8500,9.08825351164541,9.09558866379363,8.98556138157032,9.04057502268198,23176.0700480136,0.0,1.0
2012-01-19,24.67,24.7899,24.6,24.67,13300,9.0479101748302,9.09188441195878,9.02223714231143,9.0479101748302,36263.7331339507,0.0,1.0
2012-01-20,24.69,24.78,24.54,24.67,9800,9.05524532697842,9.08825351164541,9.00023168586677,9.0479101748302,26720.6454671216,0.0,1.0
2012-01-23,24.85,24.85,24.64,24.78,7200,9.11392654416419,9.11392654416419,9.03690744660787,9.08825351164541,19631.4946289057,0.0,1.0
2012-01-24,24.79,24.8492,24.7,24.72,18300,9.09192108771952,9.11363313807826,9.05891290305253,9.06624805520075,49896.7155151353,0.0,1.0
2012-01-25,24.85,24.85,24.72,24.72,7000,9.11392654416419,9.11392654416419,9.06624805520075,9.06624805520075,19086.1753336583,0.0,1.0
2012-01-26,24.9,24.9,24.84,24.89,11700,9.13226442453474,9.13226442453474,9.11025896809008,9.12859684846063,31901.1787719717,0.0,1.0
2012-01-27,24.783,24.9,24.78,24.88,6700,9.08935378446765,9.13226442453474,9.08825351164541,9.12492927238652,18268.1963907872,0.0,1.0
2012-01-30,24.7901,24.9,24.7901,24.85,2000,9.09195776348026,9.13226442453474,9.09195776348026,9.11392654416419,5453.1929524738,0.0,1.0
2012-01-31,24.92,24.94,24.81,24.88,4600,9.13959957668296,9.14693472883118,9.09925623986774,9.12492927238652,12542.3437906897,0.0,1.0
2012-02-01,24.91,24.98,24.83,24.93,23300,9.13593200060885,9.16160503312762,9.10659139201596,9.14326715275707,63529.6978963197,0.0,1.0
2012-02-02,24.95,24.96,24.8745,24.94,16000,9.15060230490529,9.1542698809794,9.12291210554576,9.14693472883118,43625.5436197904,0.0,1.0
2012-02-03,24.99,25.0,24.886,24.95,20400,9.16527260920173,9.16894018527584,9.12712981803098,9.15060230490529,55622.5681152327,0.0,1.0
2012-02-06,24.8,24.9,24.8,24.88,9600,9.09558866379363,9.13226442453474,9.09558866379363,9.12492927238652,26175.3261718742,0.0,1.0
2012-02-07,24.9,24.95,24.79,24.9,8800,9.13226442453474,9.15060230490529,9.09192108771952,9.13226442453474,23994.0489908847,0.0,1.0
2012-02-08,24.91,24.93,24.83,24.93,6100,9.13593200060885,9.14326715275707,9.10659139201596,9.14326715275707,16632.2385050451,0.0,1.0
2012-02-09,25.13,25.13,24.9,24.9,15300,9.21661867423927,9.21661867423927,9.13226442453474,9.13226442453474,41716.9260864246,0.0,1.0
2012-02-10,25.0,25.09,24.88,24.96,4600,9.16894018527584,9.20194836994283,9.12492927238652,9.1542698809794,12542.3437906897,0.0,1.0
2012-02-13,25.02,25.08,24.88,25.08,8800,9.17627533742406,9.19828079386872,9.12492927238652,9.19828079386872,23994.0489908847,0.0,1.0
2012-02-14,24.85,25.01,24.85,25.01,6300,9.11392654416419,9.17260776134995,9.11392654416419,9.17260776134995,17177.5578002924,0.0,1.0
2012-02-15,24.9553,24.98,24.86,24.9,6200,9.15254612022457,9.16160503312762,9.1175941202383,9.13226442453474,16904.8981526688,0.0,1.0
2012-02-16,25.05,25.05,24.9,24.97,11700,9.18727806564639,9.18727806564639,9.13226442453474,9.15793745705351,31901.1787719717,0.0,1.0
2012-02-17,25.05,25.13,24.92,24.92,12300,9.18727806564639,9.21661867423927,9.13959957668296,9.13959957668296,33537.1366577139,0.0,1.0
2012-02-21,25.14,25.17,25.0,25.1,28800,9.22028625031339,9.23128897853572,9.16894018527584,9.20561594601694,78525.9785156226,0.0,1.0
2012-02-22,24.93,25.1,24.93,25.1,5900,9.14326715275707,9.20561594601694,9.14326715275707,9.20561594601694,16086.9192097977,0.0,1.0
2012-02-23,25.045,25.09,25.0001,25.07,9200,9.18544427760934,9.20194836994283,9.16897686103658,9.19461321779461,25084.6875813795,0.0,1.0
2012-02-24,25.0899,25.18,25.0,25.08,10800,9.20191169418209,9.23495655460983,9.16894018527584,9.19828079386872,29447.2419433585,0.0,1.0
2012-02-27,25.1,25.16,25.02,25.16,10900,9.20561594601694,9.22762140246161,9.17627533742406,9.22762140246161,29719.9015909822,0.0,1.0
2012-02-28,25.03,25.12,25.0,25.04,7300,9.17994291349817,9.21295109816517,9.16894018527584,9.18361048957228,19904.1542765294,0.0,1.0
2012-02-29,25.0501,25.11,25.02,25.11,10400,9.18731474140713,9.20928352209105,9.17627533742406,9.20928352209105,28356.6033528638,0.0,1.0
2012-03-01,25.19,25.19,25.05,25.09,19000,9.23862413068394,9.23862413068394,9.18727806564639,9.20194836994283,51805.3330485011,0.0,1.0
2012-03-02,25.12,25.2,25.04,25.17,7900,9.21295109816517,9.24229170675805,9.18361048957228,9.23128897853572,21540.1121622715,0.0,1.0
2012-03-05,25.18,25.18,25.02,25.08,5100,9.23495655460983,9.23495655460983,9.17627533742406,9.19828079386872,13905.6420288082,0.0,1.0
2012-03-06,25.1241,25.15,25.01,25.15,12000,9.21445480435555,9.2239538263875,9.17260776134995,9.2239538263875,32719.1577148428,0.0,1.0
2012-03-07,25.08,25.0899,25.01,25.07,19500,9.19828079386872,9.20191169418209,9.17260776134995,9.19461321779461,53168.6312866195,0.0,1.0
2012-03-08,25.04,25.13,25.0,25.08,16400,9.18361048957228,9.21661867423927,9.16894018527584,9.19828079386872,44716.1822102851,0.0,1.0
2012-03-09,25.04,25.09,25.02,25.05,6900,9.18361048957228,9.20194836994283,9.17627533742406,9.18727806564639,18813.5156860346,0.0,1.0
2012-03-12,25.08,25.12,25.04,25.05,7700,9.19828079386872,9.21295109816517,9.18361048957228,9.18727806564639,20994.7928670241,0.0,1.0
2012-03-13,25.19,25.2,25.05,25.1,9800,9.23862413068394,9.24229170675805,9.18727806564639,9.20561594601694,26720.6454671216,0.0,1.0
2012-03-14,25.11,25.17,25.08,25.11,9500,9.20928352209105,9.23128897853572,9.19828079386872,9.20928352209105,25902.6665242505,0.0,1.0
2012-03-15,25.1,25.18,25.0601,25.09,6400,9.20561594601694,9.23495655460983,9.19098231748124,9.20194836994283,17450.2174479162,0.0,1.0
2012-03-16,25.16,25.2,25.07,25.16,10000,9.22762140246161,9.24229170675805,9.19461321779461,9.22762140246161,27265.964762369,0.0,1.0
2012-03-19,25.103,25.16,25.04,25.13,10700,9.20671621883918,9.22762140246161,9.18361048957228,9.21661867423927,29174.5822957348,0.0,1.0
2012-03-20,25.11,25.3,25.06,25.13,9100,9.20928352209105,9.27896746749915,9.1909456417205,9.21661867423927,24812.0279337558,0.0,1.0
2012-03-21,25.3,25.3,25.1,25.25,13400,9.27896746749915,9.27896746749915,9.20561594601694,9.2606295871286,36536.3927815744,0.0,1.0
2012-03-22,25.29,25.29,25.19,25.19,5400,9.27529989142504,9.27529989142504,9.23862413068394,9.23862413068394,14723.6209716793,0.0,1.0
2012-03-23,25.36,25.39,25.22,25.22,2200,9.30097292394381,9.31197565216614,9.24962685890627,9.24962685890627,5998.51224772118,0.0,1.0
2012-03-26,25.26,25.49,25.26,25.39,14900,9.26429716320271,9.34865141290725,9.26429716320271,9.31197565216614,40626.2874959298,0.0,1.0
2012-03-27,25.3,25.41,25.24,25.41,8400,9.27896746749915,9.31931080431436,9.25696201105449,9.31931080431436,22903.4104003899,0.0,1.0
2012-03-28,25.2,25.25,25.1101,25.25,13200,9.24229170675805,9.2606295871286,9.2093201978518,9.2606295871286,35991.073486327,0.0,1.0
2012-03-29,25.15,25.25,25.11,25.25,26700,9.2239538263875,9.2606295871286,9.20928352209105,9.2606295871286,72800.1259155251,0.0,1.0
2012-03-30,25.13,25.24,25.12,25.15,14100,9.21661867423927,9.25696201105449,9.21295109816517,9.2239538263875,38445.0103149403,0.0,1.0
2012-04-02,25.35,25.39,25.15,25.15,18200,9.2973053478697,9.31197565216614,9.2239538263875,9.2239538263875,49624.0558675116,0.0,1.0
2012-04-03,25.21,25.34,25.17,25.25,21800,9.24595928283216,9.29363777179559,9.23128897853572,9.2606295871286,59439.8031819644,0.0,1.0
2012-04-04,25.14,25.22,25.13,25.2,30000,9.22028625031339,9.24962685890627,9.21661867423927,9.24229170675805,81797.8942871069,0.0,1.0
2012-04-05,25.27,25.29,25.1601,25.19,25100,9.26796473927682,9.27529989142504,9.22765807822235,9.23862413068394,68437.5715535461,0.0,1.0
2012-04-09,25.45,25.48,25.25,25.28,13700,9.33398110861081,9.34498383683314,9.2606295871286,9.27163231535093,37354.3717244455,0.0,1.0
2012-04-10,25.459,25.459,25.15,25.34,24100,9.33728192707751,9.33728192707751,9.2239538263875,9.29363777179559,65710.9750773092,0.0,1.0
2012-04-11,25.41,25.5256,25.32,25.46,17600,9.31931080431436,9.36170798373108,9.28630261964737,9.33764868468492,47988.0979817694,0.0,1.0
2012-04-12,25.25,25.31,24.67,25.08,18400,9.43263890500437,9.45505309646181,9.21596838758249,9.36913202920831,49254.5092289616,0.469,1.0
2012-04-13,25.15,25.38,25.01,25.05,20000,9.39528191924198,9.48120298649549,9.34298213917463,9.35792493347959,53537.51003148,0.0,1.0
2012-04-16,25.05,25.28,25.0202,25.28,13200,9.35792493347959,9.44384600073309,9.34679255172239,9.44384600073309,35334.7566207768,0.0,1.0
2012-04-17,25.1,25.14,25.04,25.05,21500,9.37660342636079,9.39154622066574,9.35418923490335,9.35792493347959,57552.8232838409,0.0,1.0
2012-04-18,25.23,25.26,25.04,25.08,22600,9.4251675078519,9.43637460358062,9.35418923490335,9.36913202920831,60497.3863355724,0.0,1.0
2012-04-19,25.26,25.54,25.12,25.54,30000,9.43637460358062,9.54097416371532,9.38407482351326,9.54097416371532,80306.2650472199,0.0,1.0
2012-04-20,25.3,25.44,25.3,25.3,14200,9.45131739788557,9.50361717795292,9.45131739788557,9.45131739788557,38011.6321223508,0.0,1.0
2012-04-23,25.4,25.4,25.3,25.36,12500,9.48867438364796,9.48867438364796,9.45131739788557,9.47373158934301,33460.943769675,0.0,1.0
2012-04-24,25.4698,25.4698,25.3,25.31,31800,9.51474955971012,9.51474955971012,9.45131739788557,9.45505309646181,85124.6409500531,0.0,1.0
2012-04-25,25.46,25.47,25.32,25.32,10000,9.5110885751054,9.51482427368164,9.45878879503805,9.45878879503805,26768.75501574,0.0,1.0
2012-04-26,25.5,25.52,25.35,25.49,36400,9.52603136941036,9.53350276656284,9.46999589076677,9.52229567083412,97438.2682572935,0.0,1.0
2012-04-27,25.52,25.54,25.37,25.53,37000,9.53350276656284,9.54097416371532,9.47746728791925,9.53723846513908,99044.3935582379,0.0,1.0
2012-04-30,25.45,25.51,25.45,25.51,3700,9.50735287652916,9.5297670679866,9.50735287652916,9.5297670679866,9904.4393558238,0.0,1.0
2012-05-01,25.4,25.5299,25.35,25.52,16500,9.48867438364796,9.53720110815332,9.46999589076677,9.53350276656284,44168.445775971,0.0,1.0
2012-05-02,25.53,25.54,25.4,25.47,30000,9.53723846513908,9.54097416371532,9.48867438364796,9.51482427368164,80306.2650472199,0.0,1.0
2012-05-03,25.52,25.54,25.4,25.43,10000,9.53350276656284,9.54097416371532,9.48867438364796,9.49988147937668,26768.75501574,0.0,1.0
2012-05-04,25.31,25.44,25.14,25.4,32000,9.45505309646181,9.50361717795292,9.39154622066574,9.48867438364796,85660.016050368,0.0,1.0
2012-05-07,25.3,25.46,25.29,25.294,41000,9.45131739788557,9.5110885751054,9.44758169930933,9.44907597873983,109751.895564534,0.0,1.0
2012-05-08,25.36,25.38,25.19,25.19,25400,9.47373158934301,9.48120298649549,9.41022471354694,9.41022471354694,67992.6377399795,0.0,1.0
2012-05-09,25.376,25.46,25.21,25.34,34000,9.47970870706499,9.5110885751054,9.41769611069942,9.46626019219053,91013.767053516,0.0,1.0
2012-05-10,25.7,25.8,25.33,25.44,49300,9.60074534093515,9.63810232669754,9.46252449361429,9.50361717795292,131969.962227598,0.0,1.0
2012-05-11,25.52,25.74,25.5,25.74,18000,9.53350276656284,9.6156881352401,9.52603136941036,9.6156881352401,48183.759028332,0.0,1.0
2012-05-14,25.47,25.55,25.3601,25.42,36400,9.51482427368164,9.54470986229156,9.47376894632877,9.49614578080045,97438.2682572935,0.0,1.0
2012-05-15,25.55,25.58,25.42,25.44,14000,9.54470986229156,9.55591695802027,9.49614578080045,9.50361717795292,37476.257022036,0.0,1.0
2012-05-16,25.34,25.58,25.33,25.49,60100,9.46626019219053,9.55591695802027,9.46252449361429,9.52229567083412,160880.217644597,0.0,1.0
2012-05-17,25.4,25.57,25.36,25.36,27500,9.48867438364796,9.55218125944404,9.47373158934301,9.47373158934301,73614.076293285,0.0,1.0
2012-05-18,25.1508,25.68,25.1508,25.68,21000,9.39558077512808,9.59327394378267,9.39558077512808,9.59327394378267,56214.385533054,0.0,1.0
2012-05-21,25.23,25.3956,25.15,25.3,17100,9.4251675078519,9.48703067627442,9.39528191924198,9.45131739788557,45774.5710769154,0.0,1.0
2012-05-22,25.2,25.429,25.2,25.21,32000,9.41396041212318,9.49950790951906,9.41396041212318,9.41769611069942,85660.0160503679,0.0,1.0
2012-05-23,25.19,25.323,25.15,25.23,34000,9.41022471354694,9.45990950461092,9.39528191924198,9.4251675078519,91013.767053516,0.0,1.0
2012-05-24,25.21,25.34,25.21,25.24,22700,9.41769611069942,9.46626019219053,9.41769611069942,9.42890320642814,60765.0738857297,0.0,1.0
2012-05-25,25.41,25.41,25.2,25.25,8300,9.4924100822242,9.4924100822242,9.41396041212318,9.43263890500437,22218.0666630642,0.0,1.0
2012-05-29,25.26,25.46,25.25,25.36,9700,9.43637460358062,9.5110885751054,9.43263890500437,9.47373158934301,25965.6923652678,0.0,1.0
2012-05-30,25.46,25.49,25.17,25.22,10600,9.5110885751054,9.52229567083412,9.40275331639446,9.42143180927566,28374.8803166844,0.0,1.0
2012-05-31,25.45,25.5,25.3,25.49,6100,9.50735287652916,9.52603136941036,9.45131739788557,9.52229567083412,16328.9405596014,0.0,1.0
2012-06-01,25.3,25.4,25.22,25.35,9900,9.45131739788557,9.48867438364796,9.42143180927566,9.46999589076677,26501.0674655826,0.0,1.0
2012-06-04,25.3,25.35,25.19,25.35,10500,9.45131739788557,9.46999589076677,9.41022471354694,9.46999589076677,28107.192766527,0.0,1.0
2012-06-05,25.28,25.38,25.2,25.3,5400,9.44384600073309,9.48120298649549,9.41396041212318,9.45131739788557,14455.1277084996,0.0,1.0
2012-06-06,25.34,25.39,25.25,25.3499,14100,9.46626019219053,9.48493868507173,9.43263890500437,9.46995853378101,37743.9445721934,0.0,1.0
2012-06-07,25.29,25.36,25.21,25.36,15100,9.44758169930933,9.47373158934301,9.41769611069942,9.47373158934301,40420.8200737674,0.0,1.0
2012-06-08,25.35,25.35,25.25,25.3,3200,9.46999589076677,9.46999589076677,9.43263890500437,9.45131739788557,8566.0016050368,0.0,1.0
2012-06-11,25.46,25.469,25.25,25.38,11600,9.5110885751054,9.51445070382402,9.43263890500437,9.48120298649549,31051.7558182584,0.0,1.0
2012-06-12,25.44,25.44,25.31,25.398,9800,9.50361717795292,9.50361717795292,9.45505309646181,9.48792724393272,26233.3799154252,0.0,1.0
2012-06-13,25.44,25.47,25.35,25.3891,5900,9.50361717795292,9.51482427368164,9.46999589076677,9.48460247219986,15793.5654592866,0.0,1.0
2012-06-14,25.47,25.47,25.3301,25.41,11900,9.51482427368164,9.51482427368164,9.46256185060005,9.4924100822242,31854.8184687306,0.0,1.0
2012-06-15,25.46,25.46,25.33,25.37,6300,9.5110885751054,9.5110885751054,9.46252449361429,9.47746728791925,16864.3156599162,0.0,1.0
2012-06-18,25.46,25.47,25.3801,25.3801,4900,9.5110885751054,9.51482427368164,9.48124034348125,9.48124034348125,13116.6899577126,0.0,1.0
2012-06-19,25.45,25.48,25.39,25.46,12300,9.50735287652916,9.51855997225788,9.48493868507173,9.5110885751054,32925.5686693602,0.0,1.0
2012-06-20,25.445,25.5506,25.4,25.46,21900,9.50548502724104,9.54493400420613,9.48867438364796,9.5110885751054,58623.5734844706,0.0,1.0
2012-06-21,25.54,25.6,25.45,25.45,5800,9.54097416371532,9.56338835517275,9.50735287652916,9.50735287652916,15525.8779091292,0.0,1.0
2012-06-22,25.43,25.555,25.43,25.52,12100,9.49988147937668,9.54657771157968,9.49988147937668,9.53350276656284,32390.1935690454,0.0,1.0
2012-06-25,25.3126,25.51,25.3126,25.44,12400,9.45602437809163,9.5297670679866,9.45602437809163,9.50361717795292,33193.2562195176,0.0,1.0
2012-06-26,25.25,25.49,25.23,25.33,22300,9.43263890500437,9.52229567083412,9.4251675078519,9.46252449361429,59694.3236851002,0.0,1.0
2012-06-27,25.28,25.35,25.23,25.33,8800,9.44384600073309,9.46999589076677,9.4251675078519,9.46252449361429,23556.5044138512,0.0,1.0
2012-06-28,25.2999,25.3,25.246,25.25,7500,9.45128004089981,9.45131739788557,9.43114462557388,9.43263890500437,20076.566261805,0.0,1.0
2012-06-29,25.36,25.37,25.3,25.37,6100,9.47373158934301,9.47746728791925,9.45131739788557,9.47746728791925,16328.9405596014,0.0,1.0
2012-07-02,25.3,25.51,25.3,25.42,12400,9.45131739788557,9.5297670679866,9.45131739788557,9.49614578080045,33193.2562195176,0.0,1.0
2012-07-03,25.35,25.39,25.32,25.35,4600,9.46999589076677,9.48493868507173,9.45878879503805,9.46999589076677,12313.6273072404,0.0,1.0
2012-07-05,25.37,25.44,25.26,25.4,10100,9.47746728791925,9.50361717795292,9.43637460358062,9.48867438364796,27036.4425658974,0.0,1.0
2012-07-06,25.4199,25.44,25.35,25.39,6600,9.49610842381468,9.50361717795292,9.46999589076677,9.48493868507173,17667.3783103884,0.0,1.0
2012-07-09,25.5052,25.51,25.4,25.4599,10900,9.52797393267,9.5297670679866,9.48867438364796,9.51105121811964,29177.9429671566,0.0,1.0
2012-07-10,25.5099,25.54,25.438,25.45,15800,9.52972971100083,9.54097416371532,9.50287003823767,9.50735287652916,42294.6329248692,0.0,1.0
2012-07-11,25.432,25.432,25.26,25.28,19100,9.67583288231756,9.67583288231756,9.61039393706124,9.61800311674221,50202.5206416807,0.469,1.0
2012-07-12,25.43,25.4327,25.25,25.35,20200,9.67507196434946,9.67609920360639,9.60658934722076,9.64463524562559,53093.765285966,0.0,1.0
2012-07-13,25.4,25.47,25.31,25.32,5800,9.66365819482801,9.69029032371139,9.62941688626366,9.63322147610414,15244.7444880496,0.0,1.0
2012-07-16,25.27,25.42,25.26,25.38,6300,9.61419852690173,9.67126737450898,9.61039393706124,9.65604901514704,16558.9465990884,0.0,1.0
2012-07-17,25.32,25.32,25.24,25.3,3100,9.63322147610414,9.63322147610414,9.60278475738027,9.62561229642318,8148.05308844033,0.0,1.0
2012-07-18,25.35,25.3599,25.27,25.27,6700,9.64463524562559,9.64840178956767,9.61419852690173,9.61419852690173,17610.3082879194,0.0,1.0
2012-07-19,25.44,25.45,25.35,25.38,7900,9.67887655418994,9.68268114403043,9.64463524562559,9.65604901514704,20764.3933544124,0.0,1.0
2012-07-20,25.32,25.53,25.2765,25.35,7900,9.63322147610414,9.7131178627543,9.61667151029804,9.64463524562559,20764.3933544124,0.0,1.0
2012-07-23,25.62,25.6499,25.3,25.31,7000,9.74735917131865,9.75873489494169,9.62561229642318,9.62941688626366,18398.8295545427,0.0,1.0
2012-07-24,25.456,25.5998,25.34,25.46,7600,9.68496389793472,9.73967389984087,9.64083065578511,9.68648573387091,19975.8720877892,0.0,1.0
2012-07-25,25.48,25.48,25.33,25.4,3500,9.69409491355188,9.69409491355188,9.63702606594463,9.66365819482801,9199.41477727133,0.0,1.0
2012-07-26,25.35,25.43,25.3,25.43,7200,9.64463524562559,9.67507196434946,9.62561229642318,9.67507196434946,18924.5103989582,0.0,1.0
2012-07-27,25.5,25.5,25.4001,25.44,3400,9.70170409323284,9.70170409323284,9.66369624072641,9.67887655418994,8936.57435506359,0.0,1.0
2012-07-30,25.45,25.55,25.4,25.42,5100,9.68268114403043,9.72072704243526,9.66365819482801,9.67126737450898,13404.8615325954,0.0,1.0
2012-07-31,25.39,25.47,25.33,25.41,9600,9.65985360498753,9.69029032371139,9.63702606594463,9.66746278466849,25232.6805319442,0.0,1.0
2012-08-01,25.6,25.6,25.49,25.5,5800,9.73974999163768,9.73974999163768,9.69789950339236,9.70170409323284,15244.7444880496,0.0,1.0
2012-08-02,25.39,25.55,25.3601,25.41,7800,9.65985360498753,9.72072704243526,9.64847788136448,9.66746278466849,20501.5529322047,0.0,1.0
2012-08-03,25.37,25.64,25.37,25.54,12800,9.65224442530656,9.75496835099962,9.65224442530656,9.71692245259478,33643.5740425923,0.0,1.0
2012-08-06,25.45,25.51,25.4,25.42,5600,9.68268114403043,9.70550868307333,9.66365819482801,9.67126737450898,14719.0636436341,0.0,1.0
2012-08-07,25.39,25.49,25.39,25.46,10100,9.65985360498753,9.69789950339236,9.65985360498753,9.68648573387091,26546.882642983,0.0,1.0
2012-08-08,25.45,25.53,25.4,25.47,11100,9.68268114403043,9.7131178627543,9.66365819482801,9.69029032371139,29175.2868650605,0.0,1.0
2012-08-09,25.55,25.6,25.42,25.48,8000,9.72072704243526,9.73974999163768,9.67126737450898,9.69409491355188,21027.2337766202,0.0,1.0
2012-08-10,25.71,25.71,25.5,25.5,11300,9.781600479883,9.781600479883,9.70170409323284,9.70170409323284,29700.967709476,0.0,1.0
2012-08-13,25.6772,25.7055,25.6001,25.65,8200,9.76912142520621,9.77988841445478,9.73978803753609,9.7587729408401,21552.9146210357,0.0,1.0
2012-08-14,25.46,25.59,25.43,25.47,17000,9.68648573387091,9.7359454017972,9.67507196434946,9.69029032371139,44682.8717753179,0.0,1.0
2012-08-15,25.48,25.63,25.38,25.46,18300,9.69409491355188,9.75116376115913,9.65604901514704,9.68648573387091,48099.7972640187,0.0,1.0
2012-08-16,25.535,25.59,25.43,25.52,5600,9.71502015767454,9.7359454017972,9.67507196434946,9.70931327291381,14719.0636436341,0.0,1.0
2012-08-17,25.48,25.54,25.43,25.4702,2500,9.69409491355188,9.71692245259478,9.67507196434946,9.6903664155082,6571.01055519381,0.0,1.0
2012-08-20,25.63,25.8,25.504,25.51,17700,9.75116376115913,9.81584178844735,9.70322592916904,9.70550868307333,46522.7547307722,0.0,1.0
2012-08-21,25.57,25.72,25.5662,25.6879,3200,9.72833622211623,9.78540506972348,9.72689047797684,9.77319233633553,8410.89351064807,0.0,1.0
2012-08-22,25.588,25.64,25.48,25.57,4100,9.7351844838291,9.75496835099962,9.69409491355188,9.72833622211623,10776.4573105178,0.0,1.0
2012-08-23,25.59,25.8,25.46,25.65,12600,9.7359454017972,9.81584178844735,9.68648573387091,9.7587729408401,33117.8931981768,0.0,1.0
2012-08-24,25.56,25.66,25.47,25.47,12100,9.72453163227575,9.76257753068058,9.69029032371139,9.69029032371139,31803.691087138,0.0,1.0
2012-08-27,25.65,25.65,25.56,25.6,6200,9.7587729408401,9.7587729408401,9.72453163227575,9.73974999163768,16296.1061768806,0.0,1.0
2012-08-28,25.56,25.73,25.56,25.69,5200,9.72453163227575,9.78920965956397,9.72453163227575,9.77399130020203,13667.7019548031,0.0,1.0
2012-08-29,25.66,25.69,25.59,25.69,6300,9.76257753068058,9.77399130020203,9.7359454017972,9.77399130020203,16558.9465990884,0.0,1.0
2012-08-30,25.51,25.61,25.51,25.54,8400,9.70550868307333,9.74355458147816,9.70550868307333,9.71692245259478,22078.5954654512,0.0,1.0
2012-08-31,25.59,25.65,25.52,25.6479,7200,9.7359454017972,9.7587729408401,9.70931327291381,9.7579739769736,18924.5103989582,0.0,1.0
2012-09-04,25.65,25.65,25.638,25.65,4400,9.7587729408401,9.7587729408401,9.75420743303152,9.7587729408401,11564.9785771411,0.0,1.0
2012-09-05,25.58,25.65,25.58,25.65,7900,9.73214081195671,9.7587729408401,9.73214081195671,9.7587729408401,20764.3933544124,0.0,1.0
2012-09-06,25.55,25.564,25.44,25.56,10100,9.72072704243526,9.72605346821194,9.67887655418994,9.72453163227575,26546.882642983,0.0,1.0
2012-09-07,25.53,25.59,25.48,25.5399,8700,9.7131178627543,9.7359454017972,9.69409491355188,9.71688440669637,22867.1167320744,0.0,1.0
2012-09-10,25.45,25.57,25.45,25.53,7000,9.68268114403043,9.72833622211623,9.68268114403043,9.7131178627543,18398.8295545427,0.0,1.0
2012-09-11,25.51,25.54,25.45,25.52,5900,9.70550868307333,9.71692245259478,9.68268114403043,9.70931327291381,15507.5849102574,0.0,1.0
2012-09-12,25.57,25.57,25.4603,25.53,8800,9.72833622211623,9.72833622211623,9.68659987156613,9.7131178627543,23129.9571542822,0.0,1.0
2012-09-13,25.68,25.73,25.536,25.56,8200,9.77018671036155,9.78920965956397,9.71540061665859,9.72453163227575,21552.9146210357,0.0,1.0
2012-09-14,25.65,25.73,25.6,25.69,9300,9.7587729408401,9.78920965956397,9.73974999163768,9.77399130020203,24444.159265321,0.0,1.0
2012-09-17,25.65,25.7,25.61,25.63,5700,9.7587729408401,9.77779589004251,9.74355458147816,9.75116376115913,14981.9040658419,0.0,1.0
2012-09-18,25.65,25.7,25.64,25.68,5900,9.7587729408401,9.77779589004251,9.75496835099962,9.77018671036155,15507.5849102574,0.0,1.0
2012-09-19,25.61,25.77,25.6,25.7,17000,9.74355458147816,9.8044280189259,9.73974999163768,9.77779589004251,44682.8717753179,0.0,1.0
2012-09-20,25.695,25.79,25.63,25.65,6300,9.77589359512227,9.81203719860687,9.75116376115913,9.7587729408401,16558.9465990884,0.0,1.0
2012-09-21,25.745,25.75,25.66,25.66,4200,9.79491654432469,9.79681883924493,9.76257753068058,9.76257753068058,11039.2977327256,0.0,1.0
2012-09-24,25.85,26.06,25.75,25.75,18700,9.83486473764977,9.91476112429992,9.79681883924493,9.79681883924493,49151.1589528497,0.0,1.0
2012-09-25,25.8276,25.9399,25.79,25.79,3100,9.82634245640708,9.86906800031571,9.81203719860687,9.81203719860687,8148.05308844033,0.0,1.0
2012-09-26,26.12,26.14,25.77,25.8,6000,9.93758866334282,9.94519784302379,9.8044280189259,9.81584178844735,15770.4253324651,0.0,1.0
2012-09-27,25.894,26.01,25.7802,26.01,11700,9.85160493294789,9.8957381750975,9.80830870056319,9.8957381750975,30752.329398307,0.0,1.0
2012-09-28,25.92,25.92,25.81,25.86,7800,9.86149686653315,9.86149686653315,9.81964637828783,9.83866932749025,20501.5529322047,0.0,1.0
2012-10-01,25.91,26.02,25.86,26.02,5400,9.85769227669267,9.89954276493799,9.83866932749025,9.89954276493799,14193.3827992186,0.0,1.0
2012-10-02,26.13,26.239,25.8,25.87,19500,9.9413932531833,9.98286328244457,9.81584178844735,9.84247391733073,51253.8823305117,0.0,1.0
2012-10-03,25.86,26.1799,25.8,26.11,19200,9.83866932749025,9.96037815648732,9.81584178844735,9.93378407350234,50465.3610638884,0.0,1.0
2012-10-04,25.916,25.96,25.82,25.96,3400,9.85997503059696,9.87671522589508,9.82345096812832,9.87671522589508,8936.57435506358,0.0,1.0
2012-10-05,25.94,25.9801,25.8402,25.92,9400,9.86910604621412,9.88436245147446,9.83113623960609,9.86149686653315,24706.9996875287,0.0,1.0
2012-10-08,25.86,25.966,25.83,25.88,4500,9.83866932749025,9.87899797979938,9.8272555579688,9.84627850717122,11827.8189993489,0.0,1.0
2012-10-09,25.94,26.05,25.9,26.0,8200,9.86910604621412,9.91095653445944,9.85388768685218,9.89193358525702,21552.9146210357,0.0,1.0
2012-10-10,25.96,26.08,25.93,26.03,7000,9.87671522589508,9.92237030398089,9.86530145637363,9.90334735477847,18398.8295545427,0.0,1.0
2012-10-11,26.03,26.1,25.93,26.0,12600,9.90334735477847,9.92997948366185,9.86530145637363,9.89193358525702,33117.8931981768,0.0,1.0
2012-10-12,26.05,26.06,25.98,26.0,3600,9.91095653445944,9.91476112429992,9.88432440557605,9.89193358525702,9462.25519947908,0.0,1.0
2012-10-15,25.6,25.76,25.53,25.76,8200,9.91818525515636,9.98017391300108,9.89106521734929,9.98017391300108,21165.1622347813,0.469,1.0
2012-10-16,25.5,25.65,25.4,25.64,18700,9.8794423440034,9.93755671073283,9.84069943285044,9.93368241961754,48266.8943646842,0.0,1.0
2012-10-17,25.584,25.6104,25.4502,25.49,6900,9.91198638937188,9.92221451791626,9.86014837424923,9.8755680528881,17809.7096853648,0.0,1.0
2012-10-18,25.5,25.54,25.5,25.54,7800,9.8794423440034,9.89493950846458,9.8794423440034,9.89493950846458,20132.7152964993,0.0,1.0
2012-10-19,25.521,25.54,25.31,25.5,15300,9.88757835534552,9.89493950846458,9.80583081281279,9.8794423440034,39491.0953892871,0.0,1.0
2012-10-22,25.62,25.62,25.52,25.52,8700,9.92593383738695,9.92593383738695,9.88719092623399,9.88719092623399,22455.7209076338,0.0,1.0
2012-10-23,25.54,25.64,25.4668,25.54,12700,9.89493950846458,9.93368241961754,9.86657969750062,9.89493950846458,32780.190290454,0.0,1.0
2012-10-24,25.66,25.8599,25.44,25.44,15800,9.94143100184813,10.0188780812429,9.85619659731163,9.85619659731163,40781.6540621396,0.0,1.0
2012-10-25,25.79,25.79,25.63,25.648,5000,9.99179678634697,9.99179678634697,9.92980812850224,9.93678185250977,12905.5867285252,0.0,1.0
2012-10-26,25.95,25.99,25.7,25.7,4200,10.0537854441917,10.0692826086529,9.95692816630931,9.95692816630931,10840.6928519611,0.0,1.0
2012-10-31,25.898,25.95,25.83,25.83,8400,10.0336391303922,10.0537854441917,10.0072939508081,10.0072939508081,21681.3857039222,0.0,1.0
2012-11-01,25.96,25.9983,25.87,25.97,7900,10.057659735307,10.0724982702786,10.0227911152693,10.0615340264223,20390.8270310698,0.0,1.0
2012-11-02,25.79,25.97,25.79,25.96,7500,9.99179678634697,10.0615340264223,9.99179678634697,10.057659735307,19358.3800927878,0.0,1.0
2012-11-05,25.79,25.93,25.63,25.93,13600,9.99179678634697,10.0460368619611,9.92980812850224,10.0460368619611,35103.1959015885,0.0,1.0
2012-11-06,25.76,25.82,25.68,25.79,16700,9.98017391300108,10.0034196596929,9.94917958407872,9.99179678634697,43104.6596732741,0.0,1.0
2012-11-07,25.69,25.74,25.56,25.66,9600,9.95305387519401,9.97242533077049,9.90268809069517,9.94143100184813,24778.7265187684,0.0,1.0
2012-11-08,25.6,25.73,25.51,25.73,6100,9.91818525515636,9.9685510396552,9.8833166351187,9.9685510396552,15744.8158088007,0.0,1.0
2012-11-09,25.62,25.63,25.43,25.518,6800,9.92593383738695,9.92980812850224,9.85232230619633,9.88641606801093,17551.5979507942,0.0,1.0
2012-11-12,25.59,25.6758,25.46,25.65,12100,9.91431096404106,9.94755238181029,9.86394517954222,9.93755671073283,31231.5198830309,0.0,1.0
2012-11-13,25.53,25.56,25.45,25.518,3200,9.89106521734929,9.90268809069517,9.86007088842692,9.88641606801093,8259.57550625611,0.0,1.0
2012-11-14,25.435,25.52,25.43,25.44,9400,9.85425945175398,9.88719092623399,9.85232230619633,9.85619659731163,24262.5030496273,0.0,1.0
2012-11-15,25.37,25.502,25.3545,25.41,9400,9.82907655950456,9.88021720222646,9.82307140827585,9.84457372396574,24262.5030496273,0.0,1.0
2012-11-16,25.39,25.44,25.249,25.44,8300,9.83682514173515,9.85619659731163,9.78219763700948,9.85619659731163,21423.2739693518,0.0,1.0
2012-11-19,25.35,25.44,25.3,25.44,4300,9.82132797727397,9.85619659731163,9.80195652169749,9.85619659731163,11098.8045865317,0.0,1.0
2012-11-20,25.35,25.4,25.3,25.31,3700,9.82132797727397,9.84069943285044,9.80195652169749,9.80583081281279,9550.13417910863,0.0,1.0
2012-11-21,25.41,25.42,25.35,25.37,3600,9.84457372396574,9.84844801508104,9.82132797727397,9.82907655950456,9292.02244453813,0.0,1.0
2012-11-23,25.43,25.43,25.35,25.35,1000,9.85232230619633,9.85232230619633,9.82132797727397,9.82132797727397,2581.11734570504,0.0,1.0
2012-11-26,25.73,25.75,25.479,25.49,6600,9.9685510396552,9.97629962188579,9.87130633266128,9.8755680528881,17035.3744816532,0.0,1.0
2012-11-27,25.585,25.69,25.38,25.55,7300,9.91237381848341,9.95305387519401,9.83295085061985,9.89881379957988,18842.1566236468,0.0,1.0
2012-11-28,25.42,25.73,25.37,25.488,9300,9.84844801508104,9.9685510396552,9.82907655950456,9.87479319466505,24004.3913150568,0.0,1.0
2012-11-29,25.5,25.5,25.4101,25.48,4700,9.8794423440034,9.8794423440034,9.84461246687689,9.87169376177281,12131.2515248137,0.0,1.0
2012-11-30,25.5,25.67,25.5,25.5,11200,9.8794423440034,9.94530529296342,9.8794423440034,9.8794423440034,28908.5142718964,0.0,1.0
2012-12-03,25.51,25.58,25.5,25.56,4600,9.8833166351187,9.91043667292576,9.8794423440034,9.90268809069517,11873.1397902432,0.0,1.0
2012-12-04,25.43,25.57,25.42,25.5,5900,9.85232230619633,9.90656238181047,9.84844801508104,9.8794423440034,15228.5923396597,0.0,1.0
2012-12-05,25.41,25.49,25.41,25.45,6400,9.84457372396574,9.8755680528881,9.84457372396574,9.86007088842692,16519.1510125122,0.0,1.0
2012-12-06,25.48,25.49,25.42,25.48,8100,9.87169376177281,9.8755680528881,9.84844801508104,9.87169376177281,20907.0505002108,0.0,1.0
2012-12-07,25.55,25.59,25.43,25.44,8000,9.89881379957988,9.91431096404106,9.85232230619633,9.85619659731163,20648.9387656403,0.0,1.0
2012-12-10,25.56,25.56,25.46,25.56,7200,9.90268809069517,9.90268809069517,9.86394517954222,9.90268809069517,18584.0448890763,0.0,1.0
2012-12-11,25.64,25.7,25.55,25.56,6900,9.93368241961754,9.95692816630931,9.89881379957988,9.90268809069517,17809.7096853647,0.0,1.0
2012-12-12,25.65,25.77,25.65,25.69,5400,9.93755671073283,9.98404820411638,9.93755671073283,9.95305387519401,13938.0336668072,0.0,1.0
2012-12-13,25.5501,25.7299,25.5501,25.7299,4700,9.89885254249103,9.96851229674404,9.89885254249103,9.96851229674404,12131.2515248137,0.0,1.0
2012-12-14,25.51,25.59,25.5,25.56,5400,9.8833166351187,9.91431096404106,9.8794423440034,9.90268809069517,13938.0336668072,0.0,1.0
2012-12-17,25.5,25.63,25.5,25.63,7000,9.8794423440034,9.92980812850224,9.8794423440034,9.92980812850224,18067.8214199353,0.0,1.0
2012-12-18,25.4599,25.5699,25.32,25.56,15100,9.86390643663107,9.90652363889932,9.80970510392808,9.90268809069517,38974.871920146,0.0,1.0
2012-12-19,25.54,25.54,25.37,25.42,13900,9.89493950846458,9.89493950846458,9.82907655950456,9.84844801508104,35877.5311053,0.0,1.0
2012-12-20,25.43,25.5799,25.42,25.5,6600,9.85232230619633,9.91039793001461,9.84844801508104,9.8794423440034,17035.3744816532,0.0,1.0
2012-12-21,25.31,25.45,25.31,25.41,11700,9.80583081281279,9.86007088842692,9.80583081281279,9.84457372396574,30199.0729447489,0.0,1.0
2012-12-24,25.376,25.4,25.31,25.33,7600,9.83140113417374,9.84069943285044,9.80583081281279,9.81357939504338,19616.4918273583,0.0,1.0
2012-12-26,25.3596,25.436,25.35,25.4076,4100,9.82504729674465,9.85464688086551,9.82132797727397,9.84364389409807,10582.5811173907,0.0,1.0
2012-12-27,25.314,25.35,25.15,25.31,18300,9.80738052925891,9.82132797727397,9.74384215496806,9.80583081281279,47234.4474264021,0.0,1.0
2012-12-28,25.45,25.49,25.3199,25.3199,8800,9.86007088842692,9.8755680528881,9.80966636101693,9.80966636101693,22713.8326422043,0.0,1.0
2012-12-31,25.51,25.53,25.34,25.34,11100,9.8833166351187,9.89106521734929,9.81745368615867,9.81745368615867,28650.4025373259,0.0,1.0
2013-01-02,25.71,25.759,25.6,25.6,12200,9.9608024574246,9.97978648388955,9.91818525515636,9.91818525515636,31489.6316176015,0.0,1.0
2013-01-03,25.88,25.88,25.74,25.78,7300,10.0266654063846,10.0266654063846,9.97242533077049,9.98792249523167,18842.1566236468,0.0,1.0
2013-01-04,25.8,25.88,25.72,25.88,6400,9.99567107746226,10.0266654063846,9.9646767485399,10.0266654063846,16519.1510125122,0.0,1.0
2013-01-07,25.81,25.89,25.81,25.87,3900,9.99954536857756,10.0305396974999,9.99954536857756,10.0227911152693,10066.3576482496,0.0,1.0
2013-01-08,25.85,25.89,25.78,25.81,6600,10.0150425330387,10.0305396974999,9.98792249523167,9.99954536857756,17035.3744816533,0.0,1.0
2013-01-09,25.9,25.95,25.79,25.79,6400,10.0344139886152,10.0537854441917,9.99179678634697,9.99179678634697,16519.1510125123,0.0,1.0
2013-01-10,26.06,26.06,25.845,25.95,12700,10.0964026464599,10.0964026464599,10.0131053874811,10.0537854441917,32780.1902904541,0.0,1.0
2013-01-11,26.1,26.132,25.87,25.95,13400,10.1118998109211,10.1242975424901,10.0227911152693,10.0537854441917,34586.9724324476,0.0,1.0
2013-01-14,26.14,26.14,25.916,26.0,9800,10.1273969753823,10.1273969753823,10.0406128543997,10.0731568997682,25294.9499879094,0.0,1.0
2013-01-15,25.66,25.75,25.534,25.74,5400,10.1231352551555,10.1586411855126,10.0734269526555,10.1546960821396,13687.854257349,0.469,1.0
2013-01-16,25.69,25.83,25.57,25.57,11700,10.1349705652745,10.1902020124967,10.0876293247984,10.0876293247984,29657.0175575896,0.0,1.0
2013-01-17,25.67,25.77,25.57,25.69,8100,10.1270803585285,10.1665313922586,10.0876293247984,10.1349705652745,20531.7813860235,0.0,1.0
2013-01-18,25.61,25.6499,25.56,25.6467,2100,10.1034097382904,10.1191507007487,10.0836842214253,10.1178882676694,5323.05443341351,0.0,1.0
2013-01-22,25.51,25.59,25.44,25.58,12300,10.0639587045603,10.0955195315444,10.0363429809492,10.0915744281714,31177.8902528505,0.0,1.0
2013-01-23,25.5,25.58,25.38,25.39,31500,10.0600136011872,10.0915744281714,10.0126723607111,10.0166174640841,79845.8165012031,0.0,1.0
2013-01-24,25.42,25.59,25.3945,25.5,17800,10.0284527742031,10.0955195315444,10.0183927606019,10.0600136011872,45119.2232927432,0.0,1.0
2013-01-25,25.42,25.58,25.42,25.51,3200,10.0284527742031,10.0915744281714,10.0284527742031,10.0639587045603,8111.32104139204,0.0,1.0
2013-01-28,25.55,25.57,25.43,25.54,6800,10.0797391180523,10.0876293247984,10.0323978775761,10.0757940146793,17236.5572129581,0.0,1.0
2013-01-29,25.49,25.62,25.427,25.62,4400,10.0560684978142,10.1073548416634,10.0312143465642,10.1073548416634,11153.0664319141,0.0,1.0
2013-01-30,25.49,25.59,25.48,25.48,12400,10.0560684978142,10.0955195315444,10.0521233944412,10.0521233944412,31431.3690353942,0.0,1.0
2013-01-31,25.54,25.55,25.4,25.4,4900,10.0757940146793,10.0797391180523,10.0205625674571,10.0205625674571,12420.4603446315,0.0,1.0
2013-02-01,25.5219,25.65,25.5219,25.65,6500,10.0686533775742,10.1191901517825,10.0686533775742,10.1191901517825,16476.1208653275,0.0,1.0
2013-02-04,25.52,25.6,25.46,25.6,6200,10.0679038079333,10.0994646349174,10.0442331876952,10.0994646349174,15715.684517697,0.0,1.0
2013-02-05,25.48,25.6,25.471,25.6,4500,10.0521233944412,10.0994646349174,10.0485728014055,10.0994646349174,11406.5452144575,0.0,1.0
2013-02-06,25.558,25.57,25.45,25.5699,8000,10.0828952007507,10.0876293247984,10.0402880843222,10.0875898737646,20278.3026034801,0.0,1.0
2013-02-07,25.68,25.68,25.57,25.65,9400,10.1310254619015,10.1310254619015,10.0876293247984,10.1191901517825,23827.0055590891,0.0,1.0
2013-02-08,25.68,25.74,25.61,25.74,2300,10.1310254619015,10.1546960821396,10.1034097382904,10.1546960821396,5830.01199850052,0.0,1.0
2013-02-11,25.7,25.71,25.646,25.648,2000,10.1389156686475,10.1428607720206,10.1176121104333,10.1184011311079,5069.57565087003,0.0,1.0
2013-02-12,25.52,25.75,25.52,25.73,15000,10.0679038079333,10.1586411855126,10.0679038079333,10.1507509787666,38021.817381525,0.0,1.0
2013-02-13,25.53,25.61,25.52,25.61,3600,10.0718489113063,10.1034097382904,10.0679038079333,10.1034097382904,9125.23617156601,0.0,1.0
2013-02-14,25.68,25.68,25.5,25.5,4900,10.1310254619015,10.1310254619015,10.0600136011872,10.0600136011872,12420.4603446315,0.0,1.0
2013-02-15,25.54,25.664,25.54,25.65,4300,10.0757940146793,10.1247132965047,10.0757940146793,10.1191901517825,10899.5876493705,0.0,1.0
2013-02-19,25.59,25.6099,25.52,25.555,6300,10.0955195315444,10.1033702872567,10.0679038079333,10.0817116697388,15969.1633002405,0.0,1.0
2013-02-20,25.518,25.582,25.51,25.54,9300,10.0671147872587,10.092363448846,10.0639587045603,10.0757940146793,23573.5267765455,0.0,1.0
2013-02-21,25.59,25.62,25.508,25.52,5100,10.0955195315444,10.1073548416634,10.0631696838857,10.0679038079333,12927.4179097185,0.0,1.0
2013-02-22,25.6,25.61,25.5,25.55,8200,10.0994646349174,10.1034097382904,10.0600136011872,10.0797391180523,20785.260168567,0.0,1.0
2013-02-25,25.64,25.656,25.54,25.54,13400,10.1152450484095,10.1215572138063,10.0757940146793,10.0757940146793,33966.1568608289,0.0,1.0
2013-02-26,25.69,25.69,25.58,25.67,7000,10.1349705652745,10.1349705652745,10.0915744281714,10.1270803585285,17743.5147780451,0.0,1.0
2013-02-27,25.5999,25.67,25.561,25.67,5700,10.0994251838837,10.1270803585285,10.0840787317626,10.1270803585285,14448.2906049795,0.0,1.0
2013-02-28,25.54,25.6615,25.5102,25.64,6100,10.0757940146793,10.1237270206614,10.0640376066277,10.1152450484095,15462.2057351535,0.0,1.0
2013-03-01,25.54,25.62,25.54,25.55,4300,10.0757940146793,10.1073548416634,10.0757940146793,10.0797391180523,10899.5876493705,0.0,1.0
2013-03-04,25.55,25.58,25.52,25.55,7900,10.0797391180523,10.0915744281714,10.0679038079333,10.0797391180523,20024.8238209366,0.0,1.0
2013-03-05,25.57,25.57,25.52,25.53,4900,10.0876293247984,10.0876293247984,10.0679038079333,10.0718489113063,12420.4603446315,0.0,1.0
2013-03-06,25.65,25.65,25.54,25.54,4300,10.1191901517825,10.1191901517825,10.0757940146793,10.0757940146793,10899.5876493705,0.0,1.0
2013-03-07,25.56,25.6813,25.56,25.58,5600,10.0836842214253,10.13153832534,10.0836842214253,10.0915744281714,14194.8118224361,0.0,1.0
2013-03-08,25.59,25.7,25.55,25.6399,19100,10.0955195315444,10.1389156686475,10.0797391180523,10.1152055973757,48414.4474658085,0.0,1.0
2013-03-11,25.68,25.69,25.56,25.59,10200,10.1310254619015,10.1349705652745,10.0836842214253,10.0955195315444,25854.8358194371,0.0,1.0
2013-03-12,25.55,25.7,25.55,25.7,10700,10.0797391180523,10.1389156686475,10.0797391180523,10.1389156686475,27122.2297321546,0.0,1.0
2013-03-13,25.58,25.62,25.57,25.61,3100,10.0915744281714,10.1073548416634,10.0876293247984,10.1034097382904,7857.84225884849,0.0,1.0
2013-03-14,25.64,25.65,25.5701,25.65,3200,10.1152450484095,10.1191901517825,10.0876687758321,10.1191901517825,8111.32104139198,0.0,1.0
2013-03-15,25.6345,25.65,25.59,25.639,4900,10.1130752415543,10.1191901517825,10.0955195315444,10.1148505380722,12420.4603446315,0.0,1.0
2013-03-18,25.65,25.6535,25.62,25.65,2100,10.1191901517825,10.120570937963,10.1073548416634,10.1191901517825,5323.05443341349,0.0,1.0
2013-03-19,25.69,25.72,25.66,25.67,4000,10.1349705652745,10.1468058753936,10.1231352551555,10.1270803585285,10139.15130174,0.0,1.0
2013-03-20,25.69,25.709,25.68,25.7,4700,10.1349705652745,10.1424662616833,10.1310254619015,10.1389156686475,11913.5027795446,0.0,1.0
2013-03-21,25.63,25.7177,25.6,25.69,6100,10.1112999450364,10.1458985016178,10.0994646349174,10.1349705652745,15462.2057351536,0.0,1.0
2013-03-22,25.64,25.6786,25.6203,25.6403,4100,10.1152450484095,10.1304731474293,10.1074731947646,10.1153634015106,10392.6300842835,0.0,1.0
2013-03-25,25.65,25.66,25.61,25.65,2400,10.1191901517825,10.1231352551555,10.1034097382904,10.1191901517825,6083.49078104399,0.0,1.0
2013-03-26,25.91,25.94,25.611,25.65,13500,10.2217628394808,10.2335981495999,10.1038042486277,10.1191901517825,34219.6356433727,0.0,1.0
2013-03-27,25.83,25.94,25.7502,25.79,10900,10.1902020124967,10.2335981495999,10.1587200875801,10.1744215990047,27629.1872972416,0.0,1.0
2013-03-28,25.82,25.9099,25.78,25.8565,2300,10.1862569091237,10.2217233884471,10.1704764956317,10.2006565364352,5830.01199850052,0.0,1.0
2013-04-01,25.82,25.94,25.82,25.93,6500,10.1862569091237,10.2335981495999,10.1862569091237,10.2296530462269,16476.1208653276,0.0,1.0
2013-04-02,25.97,25.97,25.8655,25.8655,4600,10.2454334597189,10.2454334597189,10.2042071294709,10.2042071294709,11660.0239970011,0.0,1.0
2013-04-03,25.85,25.95,25.81,25.81,8100,10.1980922192428,10.2375432529729,10.1823118057507,10.1823118057507,20531.7813860235,0.0,1.0
2013-04-04,25.89,25.92,25.85,25.92,11400,10.2138726327348,10.2257079428539,10.1980922192428,10.2257079428539,28896.5812099591,0.0,1.0
2013-04-05,25.91,25.93,25.85,25.93,6700,10.2217628394808,10.2296530462269,10.1980922192428,10.2296530462269,16983.0784304146,0.0,1.0
2013-04-08,25.97,26.05,25.93,26.05,7700,10.2454334597189,10.2769942867031,10.2296530462269,10.2769942867031,19517.8662558496,0.0,1.0
2013-04-09,26.01,26.05,25.95,26.05,3400,10.261213873211,10.2769942867031,10.2375432529729,10.2769942867031,8618.27860647901,0.0,1.0
2013-04-10,25.95,26.09,25.93,26.0,11200,10.2375432529729,10.2927747001951,10.2296530462269,10.257268769838,28389.6236448721,0.0,1.0
2013-04-11,26.19,26.23,26.024,26.07,13300,10.3322257339253,10.3480061474173,10.2667370179332,10.2848844934491,33712.6780782854,0.0,1.0
2013-04-12,25.69,25.8,25.61,25.6801,10800,10.3199959134689,10.3641842961268,10.2878589078995,10.3160189590297,26884.8943668563,0.469,1.0
2013-04-15,25.78,25.83,25.7004,25.83,12300,10.3561500447345,10.3762356732153,10.3241737241929,10.3762356732153,30618.907473364,0.0,1.0
2013-04-16,26.0,26.24,25.67,25.7701,16800,10.4445268100503,10.5409378267584,10.3119616620766,10.3521730902953,41820.9467928874,0.0,1.0
2013-04-17,25.91,25.94,25.86,25.93,2300,10.4083726787847,10.4204240558732,10.3882870503039,10.4164069301771,5725.48676331199,0.0,1.0
2013-04-18,25.89,25.9,25.75,25.83,7900,10.4003384273924,10.4043555530885,10.344098667646,10.3762356732153,19665.8023609411,0.0,1.0
2013-04-19,25.872,25.8899,25.77,25.8899,1800,10.3931076011393,10.4002982561354,10.3521329190383,10.4002982561354,4480.81572780936,0.0,1.0
2013-04-22,25.8,25.98,25.79,25.8,4400,10.3641842961268,10.4364925586579,10.3601671704306,10.3641842961268,10953.1051124229,0.0,1.0
2013-04-23,25.82,25.9,25.79,25.79,15800,10.3722185475192,10.4043555530885,10.3601671704306,10.3601671704306,39331.6047218822,0.0,1.0
2013-04-24,25.816,25.88,25.81,25.88,3400,10.3706116972407,10.3963213016962,10.368201421823,10.3963213016962,8463.76304141771,0.0,1.0
2013-04-25,25.77,25.89,25.66,25.79,17300,10.3521329190383,10.4003384273924,10.3079445363804,10.3601671704306,43065.6178283901,0.0,1.0
2013-04-26,25.8,25.8399,25.7,25.7,8300,10.3641842961268,10.3802126276545,10.3240130391651,10.3240130391651,20661.5391893433,0.0,1.0
2013-04-29,25.55,25.72,25.52,25.72,13800,10.2637561537225,10.3320472905574,10.251704776634,10.3320472905574,34352.9205798718,0.0,1.0
2013-04-30,25.76,25.8899,25.55,25.55,22800,10.3481157933421,10.4002982561354,10.2637561537225,10.2637561537225,56756.9992189189,0.0,1.0
2013-05-01,25.81,25.95,25.81,25.91,6600,10.368201421823,10.4244411815694,10.368201421823,10.4083726787847,16429.6576686344,0.0,1.0
2013-05-02,25.86,25.95,25.72,25.93,14700,10.3882870503039,10.4244411815694,10.3320472905574,10.4164069301771,36593.3284437764,0.0,1.0
2013-05-03,25.89,25.946,25.82,25.83,4000,10.4003384273924,10.4228343312909,10.3722185475192,10.3762356732153,9957.36828402081,0.0,1.0
2013-05-06,25.94,25.99,25.88,25.99,10100,10.4204240558732,10.4405096843541,10.3963213016962,10.4405096843541,25142.3549171527,0.0,1.0
2013-05-07,25.99,26.04,25.92,26.04,9200,10.4405096843541,10.460595312835,10.4123898044809,10.460595312835,22901.9470532479,0.0,1.0
2013-05-08,25.75,25.97,25.75,25.96,17900,10.344098667646,10.4324754329618,10.344098667646,10.4284583072656,44559.223070993,0.0,1.0
2013-05-09,25.71,25.79,25.71,25.79,4500,10.3280301648613,10.3601671704306,10.3280301648613,10.3601671704306,11202.0393195234,0.0,1.0
2013-05-10,25.7,25.75,25.66,25.67,6000,10.3240130391651,10.344098667646,10.3079445363804,10.3119616620766,14936.0524260312,0.0,1.0
2013-05-13,25.9,25.93,25.77,25.77,11700,10.4043555530885,10.4164069301771,10.3521329190383,10.3521329190383,29125.3022307611,0.0,1.0
2013-05-14,25.75,25.95,25.73,25.95,14400,10.344098667646,10.4244411815694,10.3360644162536,10.4244411815694,35846.5258224748,0.0,1.0
2013-05-15,25.91,25.91,25.7,25.7,13000,10.4083726787847,10.4083726787847,10.3240130391651,10.3240130391651,32361.4469230678,0.0,1.0
2013-05-16,25.93,25.95,25.84,25.909,17100,10.4164069301771,10.4244411815694,10.3802527989115,10.4079709662151,42567.749414189,0.0,1.0
2013-05-17,26.06,26.08,25.83,25.85,12800,10.4686295642273,10.4766638156197,10.3762356732153,10.3842699246077,31863.5785088667,0.0,1.0
2013-05-20,26.02,26.12,25.98,26.12,3200,10.4525610614426,10.4927323184044,10.4364925586579,10.4927323184044,7965.89462721669,0.0,1.0
2013-05-21,26.1,26.17,25.99,26.1,5600,10.484698067012,10.5128179468852,10.4405096843541,10.484698067012,13940.3155976292,0.0,1.0
2013-05-22,25.96,26.17,25.96,26.16,4400,10.4284583072656,10.5128179468852,10.4284583072656,10.5088008211891,10953.1051124229,0.0,1.0
2013-05-23,26.042,26.06,25.9,25.91,10300,10.4613987379742,10.4686295642273,10.4043555530885,10.4083726787847,25640.2233313537,0.0,1.0
2013-05-24,25.992,26.096,25.992,26.05,1600,10.4413131094933,10.4830912167335,10.4413131094933,10.4646124385311,3982.94731360835,0.0,1.0
2013-05-28,26.1,26.25,26.052,26.2,7200,10.484698067012,10.5449549524546,10.4654158636704,10.5248693239737,17923.2629112375,0.0,1.0
2013-05-29,25.9431,26.05,25.87,26.05,6100,10.4216693648391,10.4646124385311,10.392304176,10.4646124385311,15184.9866331317,0.0,1.0
2013-05-30,25.91,25.9975,25.9,25.9,6800,10.4083726787847,10.4435225286262,10.4043555530885,10.4043555530885,16927.5260828355,0.0,1.0
2013-05-31,25.95,26.049,25.8977,26.02,13000,10.4244411815694,10.4642107259615,10.4034316141784,10.4525610614426,32361.4469230678,0.0,1.0
2013-06-03,25.79,25.95,25.76,25.95,8800,10.3601671704306,10.4244411815694,10.3481157933421,10.4244411815694,21906.2102248459,0.0,1.0
2013-06-04,25.79,25.85,25.75,25.75,5700,10.3601671704306,10.3842699246077,10.344098667646,10.344098667646,14189.2498047298,0.0,1.0
2013-06-05,25.7,25.901,25.67,25.72,7600,10.3240130391651,10.4047572656582,10.3119616620766,10.3320472905574,18918.9997396396,0.0,1.0
2013-06-06,25.5877,25.7,25.57,25.7,10100,10.2789007175971,10.3240130391651,10.2717904051148,10.3240130391651,25142.3549171525,0.0,1.0
2013-06-07,25.7,25.79,25.57,25.59,4300,10.3240130391651,10.3601671704306,10.2717904051148,10.2798246565072,10704.1709053224,0.0,1.0
2013-06-10,25.67,25.76,25.55,25.58,12600,10.3119616620766,10.3481157933421,10.2637561537225,10.275807530811,31365.7100946655,0.0,1.0
2013-06-11,25.55,25.67,25.55,25.67,8000,10.2637561537225,10.3119616620766,10.2637561537225,10.3119616620766,19914.7365680417,0.0,1.0
2013-06-12,25.548,25.59,25.54,25.55,4200,10.2629527285833,10.2798246565072,10.2597390280263,10.2637561537225,10455.2366982218,0.0,1.0
2013-06-13,25.57,25.7,25.51,25.52,8400,10.2717904051148,10.3240130391651,10.2476876509378,10.251704776634,20910.4733964438,0.0,1.0
2013-06-14,25.77,25.808,25.51,25.51,5600,10.3521329190383,10.3673979966838,10.2476876509378,10.2476876509378,13940.3155976292,0.0,1.0
2013-06-17,25.88,25.99,25.84,25.99,9900,10.3963213016962,10.4405096843541,10.3802527989115,10.4405096843541,24644.4865029516,0.0,1.0
2013-06-18,25.93,26.09,25.611,25.93,17400,10.4164069301771,10.4806809413158,10.2882606204691,10.4164069301771,43314.5520354905,0.0,1.0
2013-06-19,26.01,26.22,25.85,25.85,15200,10.4485439357465,10.5329035753661,10.3842699246077,10.3842699246077,37837.999479279,0.0,1.0
2013-06-20,25.71,26.0412,25.6301,26.0,10100,10.3280301648613,10.4610773679185,10.2959333305488,10.4445268100503,25142.3549171525,0.0,1.0
2013-06-21,26.0399,26.0399,25.648,25.92,7300,10.460555141578,10.460555141578,10.303123985545,10.4123898044809,18172.197118338,0.0,1.0
2013-06-24,25.66,25.97,25.52,25.97,20900,10.3079445363804,10.4324754329618,10.251704776634,10.4324754329618,52027.2492840088,0.0,1.0
2013-06-25,25.67,25.86,25.56,25.86,7200,10.3119616620766,10.3882870503039,10.2677732794187,10.3882870503039,17923.2629112374,0.0,1.0
2013-06-26,25.754,25.84,25.6685,25.69,9000,10.3457055179244,10.3802527989115,10.3113590932221,10.3199959134689,22404.0786390469,0.0,1.0
2013-06-27,25.84,25.96,25.76,25.95,4000,10.3802527989115,10.4284583072656,10.3481157933421,10.4244411815694,9957.36828402085,0.0,1.0
2013-06-28,25.75,25.98,25.7001,25.98,4600,10.344098667646,10.4364925586579,10.324053210422,10.4364925586579,11450.9735266239,0.0,1.0
2013-07-01,25.8,25.92,25.68,25.68,5400,10.3641842961268,10.4123898044809,10.3159787877727,10.3159787877727,13442.4471834282,0.0,1.0
2013-07-02,25.94,25.9451,25.81,25.8501,3000,10.4204240558732,10.4224727899783,10.368201421823,10.3843100958646,7468.02621301566,0.0,1.0
2013-07-03,25.6712,25.892,25.6,25.892,4100,10.3124437171601,10.4011418525316,10.2838417822034,10.4011418525316,10206.3024911214,0.0,1.0
2013-07-05,25.7,25.8432,25.6,25.79,5000,10.3240130391651,10.3815382791343,10.2838417822034,10.3601671704306,12446.710355026,0.0,1.0
2013-07-08,25.57,25.75,25.56,25.72,8500,10.2717904051148,10.344098667646,10.2677732794187,10.3320472905574,21159.4076035444,0.0,1.0
2013-07-09,25.69,25.69,25.55,25.57,9400,10.3199959134689,10.3199959134689,10.2637561537225,10.2717904051148,23399.815467449,0.0,1.0
2013-07-10,25.74,25.75,25.66,25.69,4700,10.3400815419498,10.344098667646,10.3079445363804,10.3199959134689,11699.9077337245,0.0,1.0
2013-07-11,25.87,26.08,25.75,25.75,17800,10.392304176,10.4766638156197,10.344098667646,10.344098667646,44310.2888638929,0.0,1.0
2013-07-12,25.93,26.0399,25.82,26.0399,8200,10.4164069301771,10.460555141578,10.3722185475192,10.460555141578,20412.6049822427,0.0,1.0
2013-07-15,25.74,25.84,25.55,25.55,8200,10.5284847371003,10.5693879412071,10.4507686492973,10.4507686492973,20047.3292473169,0.469,1.0
2013-07-16,25.8615,25.8615,25.56,25.7,5300,10.5781821300901,10.5781821300901,10.454858969708,10.5121234554576,12957.4201232658,0.0,1.0
2013-07-17,25.8385,25.94,25.6002,25.75,9100,10.5687743931455,10.610291145314,10.4713020577589,10.532575057511,22247.6458720224,0.0,1.0
2013-07-18,25.72,25.85,25.58,25.69,12400,10.5203040962789,10.5734782616178,10.4630396105294,10.5080331350469,30315.4734959427,0.0,1.0
2013-07-19,25.8083,25.83,25.73,25.83,4700,10.5564216255053,10.5652976207965,10.5243944166896,10.5652976207965,11490.5423734621,0.0,1.0
2013-07-22,25.7501,25.87,25.64,25.81,6100,10.5326159607151,10.5816589024392,10.4875815329935,10.5571169799751,14913.257123004,0.0,1.0
2013-07-23,25.6,25.7725,25.6,25.65,3300,10.4712202513507,10.541778278435,10.4712202513507,10.4916718534041,8067.82762392022,0.0,1.0
2013-07-24,25.5376,25.6,25.51,25.6,12000,10.4456966519881,10.4712202513507,10.4344073676546,10.4712202513507,29337.5549960733,0.0,1.0
2013-07-25,25.52,25.6525,25.51,25.51,2500,10.4384976880653,10.4926944335068,10.4344073676546,10.4344073676546,6111.99062418194,0.0,1.0
2013-07-26,25.5,25.7,25.5,25.5,2800,10.4303170472439,10.5121234554576,10.4303170472439,10.4303170472439,6845.4294990838,0.0,1.0
2013-07-29,25.5,25.6592,25.5,25.6,5600,10.4303170472439,10.495434948182,10.4303170472439,10.4712202513507,13690.8589981676,0.0,1.0
2013-07-30,25.37,25.66,25.27,25.66,12400,10.377142881905,10.4957621738148,10.3362396777982,10.4957621738148,30315.4734959426,0.0,1.0
2013-07-31,25.5499,25.62,25.456,25.46,6800,10.4507277460932,10.4794008921721,10.4123196374369,10.4139557656012,16624.614497775,0.0,1.0
2013-08-01,25.57,25.7,25.5,25.69,7800,10.4589492901187,10.5121234554576,10.4303170472439,10.5080331350469,19069.4107474477,0.0,1.0
2013-08-02,25.45,25.5399,25.3601,25.5,11000,10.4098654451905,10.4466374256825,10.3730934646984,10.4303170472439,26892.7587464006,0.0,1.0
2013-08-05,25.48,25.56,25.37,25.56,5600,10.4221364064225,10.454858969708,10.377142881905,10.454858969708,13690.8589981676,0.0,1.0
2013-08-06,25.47,25.562,25.35,25.35,12000,10.4180460860118,10.4556770337901,10.3689622410836,10.3689622410836,29337.5549960736,0.0,1.0
2013-08-07,25.52,25.52,25.37,25.37,4900,10.4384976880653,10.4384976880653,10.377142881905,10.377142881905,11979.5016233966,0.0,1.0
2013-08-08,25.4201,25.54,25.4,25.54,11800,10.3976353871625,10.4466783288866,10.389413843137,10.4466783288866,28848.595746139,0.0,1.0
2013-08-09,25.3601,25.54,25.31,25.31,11600,10.3730934646984,10.4466783288866,10.3526009594409,10.3526009594409,28359.6364962044,0.0,1.0
2013-08-12,25.45,25.5,25.36,25.37,8000,10.4098654451905,10.4303170472439,10.3730525614943,10.377142881905,19558.3699973822,0.0,1.0
2013-08-13,25.46,25.46,25.351,25.41,3000,10.4139557656012,10.4139557656012,10.3693712731247,10.3935041635477,7334.38874901833,0.0,1.0
2013-08-14,25.5491,25.5491,25.31,25.49,3600,10.4504005204603,10.4504005204603,10.3526009594409,10.4262267268332,8801.26649882207,0.0,1.0
2013-08-15,25.68,25.77,25.41,25.41,8100,10.5039428146362,10.5407556983324,10.3935041635477,10.3935041635477,19802.8496223496,0.0,1.0
2013-08-16,25.59,25.69,25.55,25.55,3500,10.46712993094,10.5080331350469,10.4507686492973,10.4507686492973,8556.78687385479,0.0,1.0
2013-08-19,25.3392,25.45,25.31,25.45,17500,10.3645446950401,10.4098654451905,10.3526009594409,10.4098654451905,42783.9343692737,0.0,1.0
2013-08-20,25.26,25.46,25.25,25.34,12600,10.3321493573875,10.4139557656012,10.3280590369768,10.3648719206729,30804.432745877,0.0,1.0
2013-08-21,25.172,25.2999,25.02,25.29,26600,10.2961545377735,10.3484697358261,10.2339816675311,10.3444203186195,65031.5802412959,0.0,1.0
2013-08-22,25.53,25.53,25.3,25.34,4200,10.4425880084759,10.4425880084759,10.3485106390302,10.3648719206729,10268.1442486257,0.0,1.0
2013-08-23,25.5,25.6753,25.5,25.67,9300,10.4303170472439,10.5020203640432,10.4303170472439,10.4998524942255,22736.6051219569,0.0,1.0
2013-08-26,25.5545,25.67,25.49,25.67,4800,10.4526092934821,10.4998524942255,10.4262267268332,10.4998524942255,11735.0219984294,0.0,1.0
2013-08-27,25.5,25.659,25.45,25.659,7600,10.4303170472439,10.4953531417738,10.4098654451905,10.4953531417738,18580.4514975132,0.0,1.0
2013-08-28,25.65,25.67,25.53,25.573,5300,10.4916718534041,10.4998524942255,10.4425880084759,10.4601763862419,12957.4201232658,0.0,1.0
2013-08-29,25.63,25.71,25.61,25.7,5000,10.4834912125828,10.5162137758683,10.4753105717614,10.5121234554576,12223.9812483639,0.0,1.0
2013-08-30,25.62,25.65,25.61,25.61,1700,10.4794008921721,10.4916718534041,10.4753105717614,10.4753105717614,4156.15362444374,0.0,1.0
2013-09-03,25.4501,25.5499,25.37,25.51,4500,10.4099063483946,10.4507277460932,10.377142881905,10.4344073676546,11001.5831235275,0.0,1.0
2013-09-04,25.469,25.5,25.4207,25.4207,4000,10.4176370539708,10.4303170472439,10.3978808063872,10.3978808063872,9779.18499869112,0.0,1.0
2013-09-05,25.54,25.5656,25.47,25.47,2900,10.4466783288866,10.457149549138,10.4180460860118,10.4180460860118,7089.9091240511,0.0,1.0
2013-09-06,25.528,25.619,25.48,25.619,4800,10.4417699443938,10.478991860131,10.4221364064225,10.478991860131,11735.0219984294,0.0,1.0
2013-09-09,25.51,25.69,25.491,25.69,2300,10.4344073676546,10.5080331350469,10.4266357588743,10.5080331350469,5623.0313742474,0.0,1.0
2013-09-10,25.481,25.59,25.36,25.5884,6600,10.4225454384636,10.46712993094,10.3730525614943,10.4664754796743,16135.6552478404,0.0,1.0
2013-09-11,25.38,25.49,25.37,25.46,6900,10.3812332023157,10.4262267268332,10.377142881905,10.4139557656012,16869.0941227422,0.0,1.0
2013-09-12,25.42,25.44,25.4,25.416,3000,10.3975944839584,10.4057751247798,10.389413843137,10.3959583557941,7334.38874901837,0.0,1.0
2013-09-13,25.4204,25.45,25.42,25.43,4600,10.3977580967748,10.4098654451905,10.3975944839584,10.4016848043691,11246.0627484949,0.0,1.0
2013-09-16,25.4,25.52,25.3668,25.511,4900,10.389413843137,10.4384976880653,10.3758339793736,10.4348163996956,11979.5016233967,0.0,1.0
2013-09-17,25.43,25.52,25.4,25.5,4600,10.4016848043691,10.4384976880653,10.389413843137,10.4303170472439,11246.0627484948,0.0,1.0
2013-09-18,25.49,25.5,25.36,25.43,12400,10.4262267268332,10.4303170472439,10.3730525614943,10.4016848043691,30315.4734959426,0.0,1.0
2013-09-19,25.49,25.65,25.38,25.64,9700,10.4262267268332,10.4916718534041,10.3812332023157,10.4875815329935,23714.523621826,0.0,1.0
2013-09-20,25.41,25.4899,25.36,25.38,15800,10.3935041635477,10.4261858236291,10.3730525614943,10.3812332023157,38627.7807448302,0.0,1.0
2013-09-23,25.42,25.44,25.37,25.43,10800,10.3975944839584,10.4057751247798,10.377142881905,10.4016848043691,26403.7994964661,0.0,1.0
2013-09-24,25.47,25.5,25.38,25.43,7000,10.4180460860118,10.4303170472439,10.3812332023157,10.4016848043691,17113.5737477096,0.0,1.0
2013-09-25,25.5,25.5,25.36,25.41,14400,10.4303170472439,10.4303170472439,10.3730525614943,10.3935041635477,35205.0659952881,0.0,1.0
2013-09-26,25.7,25.72,25.54,25.54,8800,10.5121234554576,10.5203040962789,10.4466783288866,10.4466783288866,21514.2069971205,0.0,1.0
2013-09-27,25.72,25.77,25.55,25.72,6500,10.5203040962789,10.5407556983324,10.4507686492973,10.5203040962789,15891.1756228732,0.0,1.0
2013-09-30,25.676,25.676,25.65,25.65,1900,10.5023066864719,10.5023066864719,10.4916718534041,10.4916718534041,4645.11287437831,0.0,1.0
2013-10-01,25.66,25.6778,25.6,25.65,1600,10.4957621738148,10.5030429441458,10.4712202513507,10.4916718534041,3911.67399947647,0.0,1.0
2013-10-02,25.54,25.75,25.51,25.73,18300,10.4466783288866,10.532575057511,10.4344073676546,10.5243944166896,44739.7713690121,0.0,1.0
2013-10-03,25.57,25.68,25.54,25.68,4100,10.4589492901187,10.5039428146362,10.4466783288866,10.5039428146362,10023.6646236584,0.0,1.0
2013-10-04,25.48,25.76,25.47,25.76,14100,10.4221364064225,10.5366653779217,10.4180460860118,10.5366653779217,34471.6271203864,0.0,1.0
2013-10-07,25.46,25.68,25.46,25.68,5400,10.4139557656012,10.5039428146362,10.4139557656012,10.5039428146362,13201.899748233,0.0,1.0
2013-10-08,25.3999,25.49,25.3877,25.45,8300,10.3893729399329,10.4262267268332,10.3843827490319,10.4098654451905,20291.8088722842,0.0,1.0
2013-10-09,25.3681,25.4001,25.35,25.4,5400,10.376365721027,10.3894547463412,10.3689622410836,10.389413843137,13201.899748233,0.0,1.0
2013-10-10,25.35,25.51,25.35,25.5,9700,10.3689622410836,10.4344073676546,10.3689622410836,10.4303170472439,23714.5236218261,0.0,1.0
2013-10-11,25.38,25.52,25.34,25.34,15500,10.3812332023157,10.4384976880653,10.3648719206729,10.3648719206729,37894.3418699281,0.0,1.0
2013-10-14,25.4292,25.49,25.29,25.49,8000,10.4013575787362,10.4262267268332,10.3444203186195,10.4262267268332,19558.3699973824,0.0,1.0
2013-10-15,25.089,25.1101,25.02,25.02,22000,10.4540409056259,10.4628328169459,10.4252901055745,10.4252901055745,52798.5307291997,0.469,1.0
2013-10-16,25.22,25.26,25.11,25.22,5200,10.5086257578972,10.5252928883618,10.4627911491197,10.5086257578972,12479.652717811,0.0,1.0
2013-10-17,25.23,25.26,25.13,25.2,9100,10.5127925405134,10.5252928883618,10.471124714352,10.500292192665,21839.392256169,0.0,1.0
2013-10-18,25.2,25.26,25.17,25.26,17200,10.500292192665,10.5252928883618,10.4877918448166,10.5252928883618,41278.8512973744,0.0,1.0
2013-10-21,25.11,25.23,25.08,25.1,8100,10.4627911491197,10.5127925405134,10.4502908012713,10.4586243665036,19439.4590412055,0.0,1.0
2013-10-22,25.1121,25.2,25.1121,25.2,12100,10.4636661734691,10.500292192665,10.4636661734691,10.500292192665,29039.1919010601,0.0,1.0
2013-10-23,25.1899,25.2,25.11,25.19,5600,10.4960837422227,10.500292192665,10.4627911491197,10.4961254100488,13439.6260037963,0.0,1.0
2013-10-24,25.19,25.2372,25.12,25.13,3000,10.4961254100488,10.515792623997,10.4669579317359,10.471124714352,7199.79964489093,0.0,1.0
2013-10-25,25.11,25.2,25.11,25.13,12700,10.4627911491197,10.500292192665,10.4627911491197,10.471124714352,30479.1518300383,0.0,1.0
2013-10-28,25.08,25.18,25.08,25.1335,7100,10.4502908012713,10.4919586274327,10.4502908012713,10.4725830882677,17039.5258262419,0.0,1.0
2013-10-29,25.1,25.15,25.05,25.08,9300,10.4586243665036,10.4794582795843,10.4377904534229,10.4502908012713,22319.3788991618,0.0,1.0
2013-10-30,25.16,25.16,25.08,25.12,21900,10.4836250622004,10.4836250622004,10.4502908012713,10.4669579317359,52558.5374077037,0.0,1.0
2013-10-31,25.2,25.2899,25.14,25.14,15500,10.500292192665,10.537751568384,10.4752914969682,10.4752914969682,37198.9648319362,0.0,1.0
2013-11-01,25.24,25.35,25.16,25.34,8600,10.5169593231295,10.562793931907,10.4836250622004,10.5586271492909,20639.4256486873,0.0,1.0
2013-11-04,25.2,25.37,25.2,25.37,5200,10.500292192665,10.5711274971393,10.500292192665,10.5711274971393,12479.6527178109,0.0,1.0
2013-11-05,25.16,25.268,25.16,25.22,3500,10.4836250622004,10.5286263144547,10.4836250622004,10.5086257578972,8399.76625237274,0.0,1.0
2013-11-06,25.1,25.18,25.09,25.18,10300,10.4586243665036,10.4919586274327,10.4544575838875,10.4919586274327,24719.3121141254,0.0,1.0
2013-11-07,25.09,25.18,25.0711,25.08,8600,10.4544575838875,10.4919586274327,10.446582364743,10.4502908012713,20639.4256486872,0.0,1.0
2013-11-08,25.1,25.2199,25.06,25.09,7800,10.4586243665036,10.5085840900711,10.4419572360391,10.4544575838875,18719.4790767164,0.0,1.0
2013-11-11,25.13,25.25,25.11,25.22,5500,10.471124714352,10.5211261057457,10.4627911491197,10.5086257578972,13199.6326823,0.0,1.0
2013-11-12,25.16,25.4,25.12,25.22,3500,10.4836250622004,10.5836278449877,10.4669579317359,10.5086257578972,8399.76625237274,0.0,1.0
2013-11-13,25.15,25.33,25.1,25.1601,11400,10.4794582795843,10.5544603666748,10.4586243665036,10.4836667300266,27359.2386505854,0.0,1.0
2013-11-14,25.15,25.2499,25.1357,25.14,6800,10.4794582795843,10.5210844379195,10.4734997804432,10.4752914969682,16319.5458617527,0.0,1.0
2013-11-15,25.18,25.25,25.0,25.25,16800,10.4919586274327,10.5211261057457,10.4169565403422,10.5211261057457,40318.8780113891,0.0,1.0
2013-11-18,25.1201,25.18,25.1,25.13,6700,10.466999599562,10.4919586274327,10.4586243665036,10.471124714352,16079.5525402564,0.0,1.0
2013-11-19,25.096,25.19,25.08,25.1,8800,10.4569576534572,10.4961254100488,10.4502908012713,10.4586243665036,21119.4122916799,0.0,1.0
2013-11-20,25.1,25.15,25.06,25.09,12300,10.4586243665036,10.4794582795843,10.4419572360391,10.4544575838875,29519.1785440527,0.0,1.0
2013-11-21,25.13,25.15,25.07,25.15,8600,10.471124714352,10.4794582795843,10.4461240186552,10.4794582795843,20639.4256486873,0.0,1.0
2013-11-22,25.17,25.209,25.1,25.1092,9200,10.4877918448166,10.5040422970195,10.4586243665036,10.4624578065105,22079.3855776654,0.0,1.0
2013-11-25,25.1137,25.2,25.11,25.12,10600,10.4643328586877,10.500292192665,10.4627911491197,10.4669579317359,25439.2920786146,0.0,1.0
2013-11-26,25.11,25.15,25.06,25.1,9200,10.4627911491197,10.4794582795843,10.4419572360391,10.4586243665036,22079.3855776655,0.0,1.0
2013-11-27,25.17,25.19,25.08,25.15,6800,10.4877918448166,10.4961254100488,10.4502908012713,10.4794582795843,16319.5458617527,0.0,1.0
2013-11-29,25.2,25.2,25.18,25.18,800,10.500292192665,10.500292192665,10.4919586274327,10.4919586274327,1919.9465719709,0.0,1.0
2013-12-02,25.19,25.25,25.13,25.19,14400,10.4961254100488,10.5211261057457,10.471124714352,10.4961254100488,34559.0382954765,0.0,1.0
2013-12-03,25.1,25.2,25.07,25.13,18000,10.4586243665036,10.500292192665,10.4461240186552,10.471124714352,43198.7978693454,0.0,1.0
2013-12-04,25.02,25.09,25.01,25.09,11500,10.4252901055745,10.4544575838875,10.4211233229584,10.4544575838875,27599.2319720818,0.0,1.0
2013-12-05,25.01,25.07,25.01,25.07,8300,10.4211233229584,10.4461240186552,10.4211233229584,10.4461240186552,19919.4456841981,0.0,1.0
2013-12-06,25.08,25.08,25.01,25.05,22900,10.4502908012713,10.4502908012713,10.4211233229584,10.4377904534229,54958.4706226674,0.0,1.0
2013-12-09,25.12,25.15,25.05,25.05,7900,10.4669579317359,10.4794582795843,10.4377904534229,10.4377904534229,18959.4723982127,0.0,1.0
2013-12-10,25.24,25.25,25.06,25.12,12400,10.5169593231295,10.5211261057457,10.4419572360391,10.4669579317359,29759.1718655491,0.0,1.0
2013-12-11,25.15,25.302,25.13,25.3,12800,10.4794582795843,10.5427933753496,10.471124714352,10.5419600188263,30719.1451515345,0.0,1.0
2013-12-12,25.14,25.23,25.12,25.13,4100,10.4752914969682,10.5127925405134,10.4669579317359,10.471124714352,9839.72618135086,0.0,1.0
2013-12-13,25.24,25.29,25.12,25.12,2600,10.5169593231295,10.5377932362102,10.4669579317359,10.4669579317359,6239.82635890546,0.0,1.0
2013-12-16,25.25,25.399,25.23,25.25,5600,10.5211261057457,10.5832111667261,10.5127925405134,10.5211261057457,13439.6260037963,0.0,1.0
2013-12-17,25.22,25.325,25.13,25.3032,2500,10.5086257578972,10.5523769753667,10.471124714352,10.5432933892635,5999.83303740911,0.0,1.0
2013-12-18,25.59,25.7,25.23,25.33,10200,10.6627967146943,10.7086313234718,10.5127925405134,10.5544603666748,24479.3187926291,0.0,1.0
2013-12-19,25.35,25.51,25.32,25.51,3400,10.562793931907,10.6294624537652,10.5502935840586,10.6294624537652,8159.77293087638,0.0,1.0
2013-12-20,25.23,25.35,25.2,25.33,9000,10.5127925405134,10.562793931907,10.500292192665,10.5544603666748,21599.3989346727,0.0,1.0
2013-12-23,25.27,25.31,25.18,25.2,6400,10.5294596709779,10.5461268014425,10.4919586274327,10.500292192665,15359.5725757673,0.0,1.0
2013-12-24,25.259,25.27,25.15,25.15,4200,10.5248762101002,10.5294596709779,10.4794582795843,10.4794582795843,10079.7195028472,0.0,1.0
2013-12-26,25.1801,25.319,25.12,25.17,4500,10.4920002952589,10.549876905797,10.4669579317359,10.4877918448166,10799.6994673363,0.0,1.0
2013-12-27,25.26,25.26,25.11,25.25,2800,10.5252928883618,10.5252928883618,10.4627911491197,10.5211261057457,6719.81300189817,0.0,1.0
2013-12-30,25.33,25.34,25.21,25.3,7400,10.5544603666748,10.5586271492909,10.5044589752811,10.5419600188263,17759.5057907308,0.0,1.0
2013-12-31,25.346,25.36,25.19,25.33,10500,10.5611272188606,10.5669607145232,10.4961254100488,10.5544603666748,25199.2987571181,0.0,1.0
2014-01-02,25.32,25.49,25.27,25.271,6500,10.5502935840586,10.6211288885329,10.5294596709779,10.5298763492395,15599.5658972636,0.0,1.0
2014-01-03,25.26,25.39,25.22,25.3,10500,10.5252928883618,10.5794610623716,10.5086257578972,10.5419600188263,25199.2987571182,0.0,1.0
2014-01-06,25.3,25.38,25.3,25.32,7600,10.5419600188263,10.5752942797554,10.5419600188263,10.5502935840586,18239.4924337237,0.0,1.0
2014-01-07,25.371,25.4664,25.29,25.38,6200,10.5715441754009,10.6112952815589,10.5377932362102,10.5752942797554,14879.5859327746,0.0,1.0
2014-01-08,25.46,25.47,25.33,25.46,3800,10.6086285406845,10.6127953233007,10.5544603666748,10.6086285406845,9119.74621686184,0.0,1.0
2014-01-09,25.46,25.7,25.42,25.48,4400,10.6086285406845,10.7086313234718,10.59196141022,10.6169621059168,10559.70614584,0.0,1.0
2014-01-10,25.6,25.68,25.34,25.34,6800,10.6669634973104,10.7002977582395,10.5586271492909,10.5586271492909,16319.5458617528,0.0,1.0
2014-01-13,25.48,25.7,25.44,25.47,6400,10.6169621059168,10.7086313234718,10.6002949754523,10.6127953233007,15359.5725757673,0.0,1.0
2014-01-14,25.59,25.65,25.46,25.59,5900,10.6627967146943,10.6877974103911,10.6086285406845,10.6627967146943,14159.6059682855,0.0,1.0
2014-01-15,25.26,25.43,25.1501,25.25,11700,10.7207149930586,10.7928654898448,10.6740718189598,10.7164708461888,27567.3777533827,0.469,1.0
2014-01-16,25.33,25.36,25.26,25.35,5800,10.7504240211471,10.7631564617564,10.7207149930586,10.7589123148866,13665.8795700529,0.0,1.0
2014-01-17,25.25,25.34,25.24,25.262,2700,10.7164708461888,10.7546681680168,10.7122266993191,10.7215638224326,6361.70255847294,0.0,1.0
2014-01-21,25.2556,25.33,25.2499,25.25,5800,10.7188475684359,10.7504240211471,10.7164284047201,10.7164708461888,13665.879570053,0.0,1.0
2014-01-22,25.25,25.3053,25.25,25.25,4400,10.7164708461888,10.7399409783787,10.7164708461888,10.7164708461888,10367.2189841781,0.0,1.0
2014-01-23,25.261,25.309,25.23,25.23,4300,10.7211394077456,10.7415113127205,10.7079825524493,10.7079825524493,10131.6003709013,0.0,1.0
2014-01-24,25.34,25.48,25.25,25.28,5700,10.7546681680168,10.8140862241937,10.7164708461888,10.7292032867982,13430.2609567762,0.0,1.0
2014-01-27,25.33,25.3899,25.25,25.3,7300,10.7504240211471,10.775846460897,10.7164708461888,10.7376915805377,17200.1587692045,0.0,1.0
2014-01-28,25.25,25.35,25.25,25.27,5600,10.7164708461888,10.7589123148866,10.7164708461888,10.7249591399284,13194.6423434994,0.0,1.0
2014-01-29,25.32,25.34,25.2,25.34,6900,10.7461798742773,10.7546681680168,10.6952501118399,10.7546681680168,16257.6843160974,0.0,1.0
2014-01-30,25.39,25.4,25.26,25.33,4000,10.7758889023657,10.7801330492355,10.7207149930586,10.7504240211471,9424.74453107102,0.0,1.0
2014-01-31,25.46,25.48,25.27,25.3,11000,10.8055979304542,10.8140862241937,10.7249591399284,10.7376915805377,25918.0474604452,0.0,1.0
2014-02-03,25.48,25.49,25.3501,25.49,9000,10.8140862241937,10.8183303710635,10.7589547563553,10.8183303710635,21205.6751949098,0.0,1.0
2014-02-04,25.4476,25.52,25.36,25.51,6800,10.8003351883356,10.8310628116728,10.7631564617564,10.8268186648031,16022.0657028208,0.0,1.0
2014-02-05,25.48,25.48,25.37,25.431,3900,10.8140862241937,10.8140862241937,10.7674006086262,10.7932899045318,9189.12591779424,0.0,1.0
2014-02-06,25.36,25.47,25.36,25.4,4800,10.7631564617564,10.8098420773239,10.7631564617564,10.7801330492355,11309.6934372852,0.0,1.0
2014-02-07,25.468,25.468,25.4396,25.44,4400,10.80899324795,10.80899324795,10.7969398708398,10.7971096367146,10367.2189841781,0.0,1.0
2014-02-10,25.47,25.49,25.47,25.48,3200,10.8098420773239,10.8183303710635,10.8098420773239,10.8140862241937,7539.79562485683,0.0,1.0
2014-02-11,25.67,25.67,25.41,25.41,1600,10.8947250147195,10.8947250147195,10.7843771961053,10.7843771961053,3769.8978124284,0.0,1.0
2014-02-12,25.51,25.62,25.44,25.56,3900,10.8268186648031,10.8735042803706,10.7971096367146,10.8480393991519,9189.12591779418,0.0,1.0
2014-02-13,25.4,25.521,25.4,25.521,2800,10.7801330492355,10.8314872263598,10.7801330492355,10.8314872263598,6597.3211717497,0.0,1.0
2014-02-14,25.4073,25.41,25.3307,25.3341,6100,10.7832312764504,10.7843771961053,10.7507211114279,10.7521641213637,14372.7354098833,0.0,1.0
2014-02-18,25.41,25.48,25.34,25.36,5400,10.7843771961053,10.8140862241937,10.7546681680168,10.7631564617564,12723.4051169458,0.0,1.0
2014-02-19,25.37,25.4,25.3,25.36,10300,10.7674006086262,10.7801330492355,10.7376915805377,10.7631564617564,24268.7171675077,0.0,1.0
2014-02-20,25.43,25.43,25.3381,25.34,2000,10.7928654898448,10.7928654898448,10.7538617801116,10.7546681680168,4712.37226553551,0.0,1.0
2014-02-21,25.35,25.45,25.34,25.45,4400,10.7589123148866,10.8013537835844,10.7546681680168,10.8013537835844,10367.2189841781,0.0,1.0
2014-02-24,25.38,25.4,25.33,25.4,5400,10.7716447554959,10.7801330492355,10.7504240211471,10.7801330492355,12723.4051169459,0.0,1.0
2014-02-25,25.389,25.4,25.32,25.32,6300,10.7754644876787,10.7801330492355,10.7461798742773,10.7461798742773,14843.9726364369,0.0,1.0
2014-02-26,25.37,25.4,25.33,25.34,5300,10.7674006086262,10.7801330492355,10.7504240211471,10.7546681680168,12487.786503669,0.0,1.0
2014-02-27,25.35,25.3704,25.33,25.34,5300,10.7589123148866,10.767570374501,10.7504240211471,10.7546681680168,12487.7865036691,0.0,1.0
2014-02-28,25.42,25.45,25.363,25.4,4400,10.7886213429751,10.8013537835844,10.7644297058173,10.7801330492355,10367.2189841781,0.0,1.0
2014-03-03,25.55,25.58,25.36,25.38,9700,10.8437952522822,10.8565276928915,10.7631564617564,10.7716447554959,22855.0054878471,0.0,1.0
2014-03-04,25.561,25.63,25.44,25.63,4100,10.8484638138389,10.8777484272404,10.7971096367146,10.8777484272404,9660.36314434779,0.0,1.0
2014-03-05,25.42,25.5,25.42,25.48,3800,10.7886213429751,10.8225745179333,10.7886213429751,10.8140862241937,8953.50730451741,0.0,1.0
2014-03-06,25.449,25.45,25.34,25.42,6900,10.8009293688974,10.8013537835844,10.7546681680168,10.7886213429751,16257.6843160975,0.0,1.0
2014-03-07,25.44,25.45,25.3418,25.44,5500,10.7971096367146,10.8013537835844,10.7554321144534,10.7971096367146,12959.0237302226,0.0,1.0
2014-03-10,25.45,25.45,25.37,25.45,5600,10.8013537835844,10.8013537835844,10.7674006086262,10.8013537835844,13194.6423434994,0.0,1.0
2014-03-11,25.37,25.45,25.36,25.45,5400,10.7674006086262,10.8013537835844,10.7631564617564,10.8013537835844,12723.4051169458,0.0,1.0
2014-03-12,25.48,25.57,25.33,25.45,9900,10.8140862241937,10.8522835460217,10.7504240211471,10.8013537835844,23326.2427144008,0.0,1.0
2014-03-13,25.49,25.5,25.4,25.4,7300,10.8183303710635,10.8225745179333,10.7801330492355,10.7801330492355,17200.1587692046,0.0,1.0
2014-03-14,25.51,25.56,25.41,25.458,6000,10.8268186648031,10.8480393991519,10.7843771961053,10.8047491010802,14137.1167966064,0.0,1.0
2014-03-17,25.52,25.52,25.43,25.52,3000,10.8310628116728,10.8310628116728,10.7928654898448,10.8310628116728,7068.55839830327,0.0,1.0
2014-03-18,25.64,25.64,25.5,25.52,6900,10.8819925741102,10.8819925741102,10.8225745179333,10.8310628116728,16257.6843160974,0.0,1.0
2014-03-19,25.68,25.68,25.6,25.63,11500,10.8989691615893,10.8989691615893,10.8650159866311,10.8777484272404,27096.1405268291,0.0,1.0
2014-03-20,25.66,25.71,25.6,25.67,5700,10.8904808678497,10.9117016021986,10.8650159866311,10.8947250147195,13430.2609567762,0.0,1.0
2014-03-21,25.63,25.74,25.6,25.6,2300,10.8777484272404,10.9244340428079,10.8650159866311,10.8650159866311,5419.22810536582,0.0,1.0
2014-03-24,25.64,25.71,25.64,25.69,1500,10.8819925741102,10.9117016021986,10.8819925741102,10.9032133084591,3534.27919915161,0.0,1.0
2014-03-25,25.55,25.77,25.5401,25.77,7800,10.8437952522822,10.9371664834173,10.8395935468811,10.9371664834173,18378.2518355884,0.0,1.0
2014-03-26,25.5,25.7199,25.5,25.7199,10100,10.8225745179333,10.9159033075997,10.8225745179333,10.9159033075997,23797.4799409542,0.0,1.0
2014-03-27,25.65,25.69,25.52,25.57,5400,10.8862367209799,10.9032133084591,10.8310628116728,10.8522835460217,12723.4051169459,0.0,1.0
2014-03-28,25.6705,25.75,25.634,25.634,5400,10.894937222063,10.9286781896777,10.8794460859883,10.8794460859883,12723.4051169458,0.0,1.0
2014-03-31,25.7,25.7499,25.6101,25.7207,4000,10.9074574553288,10.928635748209,10.8693025749695,10.9162428393493,9424.74453107103,0.0,1.0
2014-04-01,25.68,25.73,25.66,25.73,5100,10.8989691615893,10.9201898959382,10.8904808678497,10.9201898959382,12016.5492771155,0.0,1.0
2014-04-02,25.7308,25.75,25.65,25.6829,5800,10.9205294276878,10.9286781896777,10.8862367209799,10.9001999641815,13665.8795700529,0.0,1.0
2014-04-03,25.71,25.77,25.7,25.77,5000,10.9117016021986,10.9371664834173,10.9074574553288,10.9371664834173,11780.9306638388,0.0,1.0
2014-04-04,25.87,25.97,25.74,25.74,18200,10.9796079521151,11.0220494208128,10.9244340428079,10.9244340428079,42882.5876163729,0.0,1.0
2014-04-07,25.79,25.87,25.77,25.86,5800,10.9456547771568,10.9796079521151,10.9371664834173,10.9753638052453,13665.879570053,0.0,1.0
2014-04-08,25.87,25.92,25.7935,25.83,7300,10.9796079521151,11.0008286864639,10.9471402285613,10.9626313646359,17200.1587692045,0.0,1.0
2014-04-09,25.91,25.911,25.8,25.8,4700,10.9965845395942,10.9970089542811,10.9498989240266,10.9498989240266,11074.0748240084,0.0,1.0
2014-04-10,25.94,25.94,25.848,25.88,2600,11.0093169802035,11.0093169802035,10.9702708290015,10.9838520989848,6126.08394519615,0.0,1.0
2014-04-11,25.9224,25.9224,25.75,25.91,4200,11.0018472817127,11.0018472817127,10.9286781896777,10.9965845395942,9895.98175762454,0.0,1.0
2014-04-14,25.67,25.85,25.56,25.74,13200,11.0937755029121,11.1715659037895,11.0462369245981,11.1240273254755,30543.6142917309,0.469,1.0
2014-04-15,25.71,25.87,25.71,25.82,5000,11.1110622586626,11.1802092816648,11.1110622586626,11.1586008369766,11569.5508680799,0.0,1.0
2014-04-16,25.77,25.79,25.77,25.79,1300,11.1369923922884,11.1456357701637,11.1369923922884,11.1456357701637,3008.08322570079,0.0,1.0
2014-04-17,25.67,25.9,25.61,25.84,13800,11.0937755029121,11.1931743484777,11.0678453692863,11.1672442148519,31931.9603959005,0.0,1.0
2014-04-21,25.75,25.75,25.61,25.61,2700,11.1283490144132,11.1283490144132,11.0678453692863,11.0678453692863,6247.55746876313,0.0,1.0
2014-04-22,25.741,25.84,25.7394,25.74,4300,11.1244594943693,11.1672442148519,11.1237680241393,11.1240273254755,9949.81374654871,0.0,1.0
2014-04-23,25.61,25.7342,25.6,25.7061,4700,11.0678453692863,11.1215207458917,11.0635236803486,11.1093767999769,10875.3778159951,0.0,1.0
2014-04-24,25.42,25.624,25.38,25.6,11000,10.9857332794712,11.073895733799,10.9684465237206,11.0635236803486,25453.0119097757,0.0,1.0
2014-04-25,25.44,25.48,25.3,25.4009,5900,10.9943766573464,11.011663413097,10.9338730122195,10.9774788536003,13652.0700243343,0.0,1.0
2014-04-28,25.58,25.624,25.49,25.49,3400,11.0548803024734,11.073895733799,11.0159851020346,11.0159851020346,7867.2945902943,0.0,1.0
2014-04-29,25.59,25.69,25.53,25.69,5400,11.059201991411,11.1024188807874,11.0332718577852,11.1024188807874,12495.1149375263,0.0,1.0
2014-04-30,25.83,25.89,25.59,25.67,6800,11.1629225259143,11.1888526595401,11.059201991411,11.0937755029121,15734.5891805886,0.0,1.0
2014-05-01,25.86,25.86,25.741,25.83,4300,11.1758875927272,11.1758875927272,11.1244594943693,11.1629225259143,9949.81374654869,0.0,1.0
2014-05-02,25.73,25.89,25.73,25.89,3100,11.1197056365379,11.1888526595401,11.1197056365379,11.1888526595401,7173.12153820954,0.0,1.0
2014-05-05,25.8288,25.85,25.7,25.7,6500,11.1624039232417,11.1715659037895,11.106740569725,11.106740569725,15040.4161285039,0.0,1.0
2014-05-06,25.79,25.83,25.66,25.67,7100,11.1456357701637,11.1629225259143,11.0894538139744,11.0937755029121,16428.7622326735,0.0,1.0
2014-05-07,25.7,25.83,25.7,25.811,3300,11.106740569725,11.1629225259143,11.106740569725,11.1547113169328,7635.90357293273,0.0,1.0
2014-05-08,25.73,25.8,25.65,25.7,5700,11.1197056365379,11.1499574591014,11.0851321250368,11.106740569725,13189.2879896111,0.0,1.0
2014-05-09,25.77,25.8,25.69,25.8,2000,11.1369923922884,11.1499574591014,11.1024188807874,11.1499574591014,4627.82034723198,0.0,1.0
2014-05-12,25.782,25.782,25.65,25.65,3600,11.1421784190136,11.1421784190136,11.0851321250368,11.0851321250368,8330.07662501753,0.0,1.0
2014-05-13,25.79,25.8,25.72,25.8,4200,11.1456357701637,11.1499574591014,11.1153839476003,11.1499574591014,9718.42272918713,0.0,1.0
2014-05-14,25.719,25.828,25.7001,25.75,7700,11.1149517787065,11.1620581881267,11.1067837866144,11.1283490144132,17817.108336843,0.0,1.0
2014-05-15,25.81,25.83,25.7,25.7,6600,11.154279148039,11.1629225259143,11.106740569725,11.106740569725,15271.8071458655,0.0,1.0
2014-05-16,25.81,25.83,25.767,25.83,5900,11.154279148039,11.1629225259143,11.1356958856072,11.1629225259143,13652.0700243343,0.0,1.0
2014-05-19,25.79,25.8,25.72,25.75,4600,11.1456357701637,11.1499574591014,11.1153839476003,11.1283490144132,10643.9867986335,0.0,1.0
2014-05-20,25.8,25.82,25.78,25.7901,2200,11.1499574591014,11.1586008369766,11.1413140812261,11.1456789870531,5090.60238195513,0.0,1.0
2014-05-21,25.798,25.8,25.78,25.782,2400,11.1490931213138,11.1499574591014,11.1413140812261,11.1421784190136,5553.38441667836,0.0,1.0
2014-05-22,25.79,25.83,25.78,25.8,6100,11.1456357701637,11.1629225259143,11.1413140812261,11.1499574591014,14114.8520590575,0.0,1.0
2014-05-23,25.781,25.805,25.78,25.805,1300,11.1417462501198,11.1521183035702,11.1413140812261,11.1521183035702,3008.08322570079,0.0,1.0
2014-05-27,25.79,25.83,25.78,25.79,7400,11.1456357701637,11.1629225259143,11.1413140812261,11.1456357701637,17122.9352847583,0.0,1.0
2014-05-28,25.82,25.83,25.79,25.7906,3100,11.1586008369766,11.1629225259143,11.1456357701637,11.1458950715,7173.12153820955,0.0,1.0
2014-05-29,25.79,25.81,25.79,25.79,1700,11.1456357701637,11.154279148039,11.1456357701637,11.1456357701637,3933.64729514717,0.0,1.0
2014-05-30,25.7933,25.798,25.79,25.79,1300,11.1470619275131,11.1490931213138,11.1456357701637,11.1456357701637,3008.08322570078,0.0,1.0
2014-06-02,25.82,25.83,25.78,25.82,8000,11.1586008369766,11.1629225259143,11.1413140812261,11.1586008369766,18511.2813889279,0.0,1.0
2014-06-03,25.79,25.88,25.78,25.78,10000,11.1456357701637,11.1845309706024,11.1413140812261,11.1413140812261,23139.1017361598,0.0,1.0
2014-06-04,25.83,25.86,25.7215,25.79,7000,11.1629225259143,11.1758875927272,11.1160322009409,11.1456357701637,16197.3712153118,0.0,1.0
2014-06-05,25.7826,25.8501,25.7435,25.85,4200,11.1424377203499,11.1716091206789,11.1255399166037,11.1715659037895,9718.42272918708,0.0,1.0
2014-06-06,25.72,25.789,25.71,25.789,3900,11.1153839476003,11.14520360127,11.1110622586626,11.14520360127,9024.24967710229,0.0,1.0
2014-06-09,25.7,25.71,25.63,25.69,1700,11.106740569725,11.1110622586626,11.0764887471615,11.1024188807874,3933.64729514716,0.0,1.0
2014-06-10,25.65,25.72,25.64,25.64,1700,11.0851321250368,11.1153839476003,11.0808104360992,11.0808104360992,3933.64729514717,0.0,1.0
2014-06-11,25.67,25.739,25.6,25.65,5800,11.0937755029121,11.1235951565818,11.0635236803486,11.0851321250368,13420.6790069727,0.0,1.0
2014-06-12,25.79,25.83,25.6,25.7099,5200,11.1456357701637,11.1629225259143,11.0635236803486,11.1110190417732,12032.3329028031,0.0,1.0
2014-06-13,25.83,25.84,25.79,25.79,4700,11.1629225259143,11.1672442148519,11.1456357701637,11.1456357701637,10875.3778159951,0.0,1.0
2014-06-16,25.83,25.83,25.83,25.83,49,11.1629225259143,11.1629225259143,11.1629225259143,11.1629225259143,113.381598507183,0.0,1.0
2014-06-17,25.8465,25.8465,25.8126,25.8126,1000,11.1700533126614,11.1700533126614,11.1554027871628,11.1554027871628,2313.91017361597,0.0,1.0
2014-06-18,25.85,25.86,25.846,25.86,6300,11.1715659037895,11.1758875927272,11.1698372282145,11.1758875927272,14577.6340937807,0.0,1.0
2014-06-19,25.876,25.89,25.85,25.89,3300,11.1828022950274,11.1888526595401,11.1715659037895,11.1888526595401,7635.90357293272,0.0,1.0
2014-06-20,25.86,25.89,25.85,25.88,2900,11.1758875927272,11.1888526595401,11.1715659037895,11.1845309706024,6710.33950348632,0.0,1.0
2014-06-23,25.93,25.93,25.85,25.85,4300,11.2061394152906,11.2061394152906,11.1715659037895,11.1715659037895,9949.81374654873,0.0,1.0
2014-06-24,25.94,25.948,25.93,25.94,5200,11.2104611042283,11.2139184553784,11.2061394152906,11.2104611042283,12032.3329028031,0.0,1.0
2014-06-25,26.0,26.0,25.885,25.93,4700,11.2363912378541,11.2363912378541,11.1866918150713,11.2061394152906,10875.3778159951,0.0,1.0
2014-06-26,25.9235,25.9235,25.9235,25.9235,400,11.2033303174812,11.2033303174812,11.2033303174812,11.2033303174812,925.564069446389,0.0,1.0
2014-06-27,25.99,25.99,25.8984,25.99,1500,11.2320695489164,11.2320695489164,11.1924828782477,11.2320695489164,3470.86526042398,0.0,1.0
2014-06-30,25.991,26.0,25.8922,25.9,3300,11.2325017178102,11.2363912378541,11.1898034311064,11.1931743484777,7635.90357293274,0.0,1.0
2014-07-01,26.004,26.03,25.9264,25.99,7700,11.2381199134291,11.249356304667,11.2045836072731,11.2320695489164,17817.1083368431,0.0,1.0
2014-07-02,26.0,26.0154,25.93,25.94,6900,11.2363912378541,11.243046638818,11.2061394152906,11.2104611042283,15965.9801979502,0.0,1.0
2014-07-03,26.0,26.0,25.95,25.95,3900,11.2363912378541,11.2363912378541,11.2147827931659,11.2147827931659,9024.2496771023,0.0,1.0
2014-07-07,25.95,26.05,25.95,26.05,6600,11.2147827931659,11.2579996825423,11.2147827931659,11.2579996825423,15271.8071458655,0.0,1.0
2014-07-08,25.96,26.05,25.95,25.97,7900,11.2191044821035,11.2579996825423,11.2147827931659,11.2234261710412,18279.8903715663,0.0,1.0
2014-07-09,25.99,26.0,25.93,26.0,5300,11.2320695489164,11.2363912378541,11.2061394152906,11.2363912378541,12263.7239201647,0.0,1.0
2014-07-10,25.97,26.01,25.96,25.968,11200,11.2234261710412,11.2407129267917,11.2191044821035,11.2225618332536,25915.7939444989,0.0,1.0
2014-07-11,26.01,26.1,25.96,26.004,10600,11.2407129267917,11.2796081272304,11.2191044821035,11.2381199134291,24527.4478403294,0.0,1.0
2014-07-14,26.12,26.14,25.97,26.0141,6600,11.2882515051057,11.296894882981,11.2234261710412,11.2424848192561,15271.8071458655,0.0,1.0
2014-07-15,26.0,26.0,25.688,25.85,12300,11.4390784490292,11.4390784490292,11.3018095076409,11.3730837656694,27956.797518697,0.469,1.0
2014-07-16,25.8601,26.08,25.8,25.88,6600,11.3775274076823,11.4742756134878,11.3510855378828,11.3862827023414,15001.2084246667,0.0,1.0
2014-07-17,25.93,26.15,25.85,25.94,14200,11.408280930128,11.505073132389,11.3730837656694,11.4126805756853,32275.327216707,0.0,1.0
2014-07-18,25.9,26.08,25.9,25.982,3000,11.395081993456,11.4742756134878,11.395081993456,11.431159087026,6818.73110212123,0.0,1.0
2014-07-21,25.9,25.98,25.9,25.9,2300,11.395081993456,11.4302791579146,11.395081993456,11.395081993456,5227.69384495961,0.0,1.0
2014-07-22,25.91,26.06,25.9,25.9,6700,11.3994816390133,11.4654763223731,11.395081993456,11.395081993456,15228.4994614041,0.0,1.0
2014-07-23,25.91,25.99,25.9,25.9,4600,11.3994816390133,11.4346788034719,11.395081993456,11.395081993456,10455.3876899192,0.0,1.0
2014-07-24,25.9,25.945,25.9,25.92,3400,11.395081993456,11.414880398464,11.395081993456,11.4038812845707,7727.89524907073,0.0,1.0
2014-07-25,25.9,25.94,25.9,25.904,5500,11.395081993456,11.4126805756853,11.395081993456,11.396841851679,12501.0070205556,0.0,1.0
2014-07-28,25.9,25.927,25.9,25.924,3900,11.395081993456,11.4069610364608,11.395081993456,11.4056411427936,8864.3504327576,0.0,1.0
2014-07-29,25.93,25.94,25.9,25.94,5700,11.408280930128,11.4126805756853,11.395081993456,11.4126805756853,12955.5890940303,0.0,1.0
2014-07-30,25.9201,25.93,25.9,25.9,5600,11.4039252810262,11.408280930128,11.395081993456,11.395081993456,12728.298057293,0.0,1.0
2014-07-31,25.96,26.08,25.8812,25.94,6100,11.4214798667999,11.4742756134878,11.3868106598083,11.4126805756853,13864.7532409799,0.0,1.0
2014-08-01,26.02,26.12,25.973,26.12,5600,11.4478777401439,11.491874195717,11.4271994060245,11.491874195717,12728.2980572929,0.0,1.0
2014-08-04,26.07,26.1,26.0,26.1,2000,11.4698759679304,11.4830749046024,11.4390784490292,11.4830749046024,4545.82073474749,0.0,1.0
2014-08-05,26.03,26.08,25.92,26.08,5500,11.4522773857012,11.4742756134878,11.4038812845707,11.4742756134878,12501.0070205555,0.0,1.0
2014-08-06,25.92,25.9592,25.9,25.958,6200,11.4038812845707,11.4211278951554,11.395081993456,11.4205999376885,14092.0442777171,0.0,1.0
2014-08-07,25.8,26.05,25.8,25.9,9500,11.3510855378828,11.4610766768158,11.3510855378828,11.395081993456,21592.6484900506,0.0,1.0
2014-08-08,25.87,25.89,25.8,25.8,5000,11.3818830567841,11.3906823478987,11.3510855378828,11.3510855378828,11364.5518368687,0.0,1.0
2014-08-11,25.78,25.943,25.75,25.8701,6200,11.3422862467682,11.4140004693525,11.3290873100962,11.3819270532396,14092.0442777172,0.0,1.0
2014-08-12,25.86,25.88,25.68,25.68,4500,11.3774834112267,11.3862827023414,11.298289791195,11.298289791195,10228.0966531819,0.0,1.0
2014-08-13,25.82,25.8699,25.78,25.8699,4800,11.3598848289975,11.3818390603285,11.3422862467682,11.3818390603285,10909.9697633939,0.0,1.0
2014-08-14,25.7435,25.77,25.66,25.75,4700,11.326227540484,11.3378866012109,11.2894905000804,11.3290873100962,10682.6787266566,0.0,1.0
2014-08-15,25.75,25.844,25.7301,25.8,7100,11.3290873100962,11.370443978335,11.3203320154372,11.3510855378828,16137.6636083536,0.0,1.0
2014-08-18,25.74,25.9,25.67,25.9,11000,11.3246876645389,11.395081993456,11.2938901456377,11.395081993456,25002.0140411112,0.0,1.0
2014-08-19,25.76,25.85,25.65,25.66,5900,11.3334869556536,11.3730837656694,11.285090854523,11.2894905000804,13410.171167505,0.0,1.0
2014-08-20,25.7487,25.7882,25.74,25.75,6300,11.3285153561738,11.3458939561252,11.3246876645389,11.3290873100962,14319.3353144545,0.0,1.0
2014-08-21,25.78,25.79,25.71,25.71,2100,11.3422862467682,11.3466858923255,11.311488727867,11.311488727867,4773.11177148485,0.0,1.0
2014-08-22,25.966,25.966,25.71,25.8275,8300,11.4241196541343,11.4241196541343,11.311488727867,11.3631845631655,18865.1560492021,0.0,1.0
2014-08-25,25.8,25.97,25.77,25.97,8600,11.3510855378828,11.4258795123573,11.3378866012109,11.4258795123573,19547.0291594142,0.0,1.0
2014-08-26,25.77,25.824,25.76,25.76,1800,11.3378866012109,11.3616446872204,11.3334869556536,11.3334869556536,4091.23866127272,0.0,1.0
2014-08-27,25.93,25.96,25.75,25.76,9800,11.408280930128,11.4214798667999,11.3290873100962,11.3334869556536,22274.5216002626,0.0,1.0
2014-08-28,25.95,25.95,25.81,25.879,10000,11.4170802212426,11.4170802212426,11.3554851834402,11.3858427377857,22729.1036737374,0.0,1.0
2014-08-29,25.9895,26.0,25.87,25.87,5600,11.434458821194,11.4390784490292,11.3818830567841,11.3818830567841,12728.298057293,0.0,1.0
2014-09-02,25.9922,26.02,25.9,25.98,4300,11.4356467254945,11.4478777401439,11.395081993456,11.4302791579146,9773.51457970708,0.0,1.0
2014-09-03,25.81,26.01,25.78,25.9148,7400,11.3554851834402,11.4434780945865,11.3422862467682,11.4015934688809,16819.5367185656,0.0,1.0
2014-09-04,25.77,25.9,25.76,25.76,8600,11.3378866012109,11.395081993456,11.3334869556536,11.3334869556536,19547.0291594141,0.0,1.0
2014-09-05,25.89,25.958,25.85,25.89,4800,11.3906823478987,11.4205999376885,11.3730837656694,11.3906823478987,10909.9697633939,0.0,1.0
2014-09-08,25.9152,25.94,25.79,25.8,5500,11.4017694547031,11.4126805756853,11.3466858923255,11.3510855378828,12501.0070205556,0.0,1.0
2014-09-09,25.8,25.94,25.77,25.81,4200,11.3510855378828,11.4126805756853,11.3378866012109,11.3554851834402,9546.22354296973,0.0,1.0
2014-09-10,25.78,25.83,25.7725,25.7725,3200,11.3422862467682,11.3642844745548,11.3389865126002,11.3389865126002,7273.31317559596,0.0,1.0
2014-09-11,25.83,25.89,25.63,25.76,5600,11.3642844745548,11.3906823478987,11.2762915634084,11.3334869556536,12728.2980572929,0.0,1.0
2014-09-12,25.7557,25.86,25.75,25.8169,5800,11.3315951080639,11.3774834112267,11.3290873100962,11.3585209388747,13182.8801307677,0.0,1.0
2014-09-15,25.76,25.85,25.75,25.826,4300,11.3334869556536,11.3730837656694,11.3290873100962,11.3625246163319,9773.51457970704,0.0,1.0
2014-09-16,25.83,25.87,25.75,25.8,6300,11.3642844745548,11.3818830567841,11.3290873100962,11.3510855378828,14319.3353144545,0.0,1.0
2014-09-17,25.76,25.7999,25.75,25.78,5700,11.3334869556536,11.3510415414273,11.3290873100962,11.3422862467682,12955.5890940303,0.0,1.0
2014-09-18,26.04,26.04,25.75,25.75,10500,11.4566770312585,11.4566770312585,11.3290873100962,11.3290873100962,23865.5588574242,0.0,1.0
2014-09-19,25.91,26.029,25.9,25.9222,4500,11.3994816390133,11.4518374211454,11.395081993456,11.4048492065933,10228.0966531819,0.0,1.0
2014-09-22,25.91,26.02,25.91,25.96,1050,11.3994816390133,11.4478777401439,11.3994816390133,11.4214798667999,2386.55588574243,0.0,1.0
2014-09-23,25.909,26.04,25.9,26.04,3431,11.3990416744576,11.4566770312585,11.395081993456,11.4566770312585,7798.3554704593,0.0,1.0
2014-09-24,25.94,26.0,25.83,25.888,4500,11.4126805756853,11.4390784490292,11.3642844745548,11.3898024187872,10228.0966531818,0.0,1.0
2014-09-25,25.9,26.0185,25.81,25.9932,5025,11.395081993456,11.4472177933103,11.3554851834402,11.4360866900502,11421.3745960531,0.0,1.0
2014-09-26,25.81,25.85,25.81,25.82,2743,11.3554851834402,11.3730837656694,11.3554851834402,11.3598848289975,6234.59313770614,0.0,1.0
2014-09-29,25.86,25.87,25.81,25.81,3779,11.3774834112267,11.3818830567841,11.3554851834402,11.3554851834402,8589.32827830539,0.0,1.0
2014-09-30,25.89,25.91,25.82,25.886,3108,11.3906823478987,11.3994816390133,11.3598848289975,11.3889224896758,7064.20542179758,0.0,1.0
2014-10-01,25.86,25.8932,25.86,25.8932,2992,11.3774834112267,11.392090234477,11.3774834112267,11.392090234477,6800.54781918225,0.0,1.0
2014-10-02,25.86,26.03,25.8,25.88,2638,11.3774834112267,11.4522773857012,11.3510855378828,11.3862827023414,5995.93754913195,0.0,1.0
2014-10-03,25.95,26.03,25.9139,25.9139,3208,11.4170802212426,11.4522773857012,11.4011975007807,11.4011975007807,7291.49645853496,0.0,1.0
2014-10-06,26.04,26.04,25.91,25.93,5483,11.4566770312585,11.4566770312585,11.3994816390133,11.408280930128,12462.3675443102,0.0,1.0
2014-10-07,25.88,26.01,25.88,25.94,2040,11.3862827023414,11.4434780945865,11.3862827023414,11.4126805756853,4636.73714944242,0.0,1.0
2014-10-08,25.99,26.03,25.86,25.87,4875,11.4346788034719,11.4522773857012,11.3774834112267,11.3818830567841,11080.438040947,0.0,1.0
2014-10-09,25.87,26.05,25.86,26.05,2700,11.3818830567841,11.4610766768158,11.3774834112267,11.4610766768158,6136.85799190908,0.0,1.0
2014-10-10,26.0068,26.05,25.8287,25.8287,2769,11.4420702080082,11.4610766768158,11.3637125206323,11.3637125206323,6293.68880725787,0.0,1.0
2014-10-13,26.04,26.05,25.91,25.94,5260,11.4566770312585,11.4610766768158,11.3994816390133,11.4126805756853,11955.5085323859,0.0,1.0
2014-10-14,26.02,26.05,26.004,26.004,5184,11.4478777401439,11.4610766768158,11.4408383072521,11.4408383072521,11782.7673444654,0.0,1.0
2014-10-15,25.8,26.11,25.6279,25.71,5620,11.5574289145211,11.6962972464398,11.4803345921882,11.5171123020286,12545.6968909255,0.469,1.0
2014-10-16,25.76,25.82,25.56,25.82,7656,11.53951042008,11.5663881617417,11.4499179478744,11.5663881617417,17090.7216008764,0.0,1.0
2014-10-17,25.71,25.811,25.612,25.8,9709,11.5171123020286,11.5623565004924,11.4732119906478,11.5574289145211,21673.6959277572,0.0,1.0
2014-10-20,25.95,25.96,25.76,25.76,8673,11.6246232686753,11.6291028922856,11.53951042008,11.53951042008,19361.0016254443,0.0,1.0
2014-10-21,25.69,25.979,25.69,25.979,6764,11.508153054808,11.6376141771451,11.508153054808,11.6376141771451,15099.4828772634,0.0,1.0
2014-10-22,25.8571,25.9,25.69,25.83,3316,11.5830075653358,11.6022251506239,11.508153054808,11.5708677853519,7402.40763172758,0.0,1.0
2014-10-23,25.76,25.965,25.76,25.85,2194,11.53951042008,11.6313427040907,11.53951042008,11.5798270325725,4897.73291435775,0.0,1.0
2014-10-24,25.85,25.85,25.74,25.74,1366,11.5798270325725,11.5798270325725,11.5305511728594,11.5305511728594,3049.3633368335,0.0,1.0
2014-10-27,25.69,25.842,25.69,25.842,5719,11.508153054808,11.5762433336843,11.508153054808,11.5762433336843,12766.6976012817,0.0,1.0
2014-10-28,25.81,25.81,25.676,25.77,3074,11.5619085381314,11.5619085381314,11.5018815817536,11.5439900436903,6862.18367307917,0.0,1.0
2014-10-29,25.72,25.88,25.701,25.88,2883,11.5215919256389,11.5932659034033,11.5130806407793,11.5932659034033,6435.80856522031,0.0,1.0
2014-10-30,25.76,25.86,25.21,25.63,6473,11.53951042008,11.5843066561828,11.2931311215146,11.4812753131463,14449.8747286407,0.0,1.0
2014-10-31,25.84,25.84,25.71,25.71,1168,11.5753474089622,11.5753474089622,11.5171123020286,11.5171123020286,2607.36191612118,0.0,1.0
2014-11-03,25.89,25.99,25.74,25.99,8007,11.5977455270136,11.6425417631164,11.5305511728594,11.6425417631164,17874.2695739574,0.0,1.0
2014-11-04,25.76,25.93,25.75,25.93,3994,11.53951042008,11.6156640214547,11.5350307964697,11.6156640214547,8915.92764810613,0.0,1.0
2014-11-05,25.82,25.89,25.786,25.89,1448,11.5663881617417,11.5977455270136,11.5511574414667,11.5977455270136,3232.4144302598,0.0,1.0
2014-11-06,25.93,25.93,25.78,25.78,6297,11.6156640214547,11.6156640214547,11.5484696673005,11.5484696673005,14056.9845768965,0.0,1.0
2014-11-07,25.79,25.91,25.77,25.839,2269,11.5529492909108,11.6067047742342,11.5439900436903,11.5748994466012,5065.15769493061,0.0,1.0
2014-11-10,25.853,25.853,25.826,25.826,620,11.5811709196556,11.5811709196556,11.5690759359078,11.5690759359078,1384.04485273555,0.0,1.0
2014-11-11,25.81,25.98,25.81,25.94,3827,11.5619085381314,11.6380621395061,11.5619085381314,11.620143645065,8543.12847003058,0.0,1.0
2014-11-12,25.84,25.929,25.84,25.84,1983,11.5753474089622,11.6152160590937,11.5753474089622,11.5753474089622,4426.71119834614,0.0,1.0
2014-11-13,25.849,25.95,25.849,25.894,2837,11.5793790702115,11.6246232686753,11.5793790702115,11.5995373764577,6333.12136646897,0.0,1.0
2014-11-14,25.93,25.99,25.8501,25.91,8101,11.6156640214547,11.6425417631164,11.5798718288086,11.6067047742342,18084.1086322754,0.0,1.0
2014-11-17,25.99,25.99,25.925,25.925,3859,11.6425417631164,11.6425417631164,11.6134242096496,11.6134242096496,8614.56304307502,0.0,1.0
2014-11-18,25.96,25.98,25.92,25.92,1600,11.6291028922856,11.6380621395061,11.6111843978444,11.6111843978444,3571.72865222078,0.0,1.0
2014-11-19,25.98,25.98,25.94,25.94,2775,11.6380621395061,11.6380621395061,11.620143645065,11.620143645065,6194.71688119544,0.0,1.0
2014-11-20,26.0,26.0,25.92,25.97,4959,11.6470213867267,11.6470213867267,11.6111843978444,11.6335825158958,11070.1264914768,0.0,1.0
2014-11-21,25.96,25.9801,25.95,25.9801,2050,11.6291028922856,11.6381069357422,11.6246232686753,11.6381069357422,4576.27733565787,0.0,1.0
2014-11-24,25.95,26.0,25.95,25.98,6334,11.6246232686753,11.6470213867267,11.6246232686753,11.6380621395061,14139.580801979,0.0,1.0
2014-11-25,25.99,26.0,25.95,25.95,7312,11.6425417631164,11.6470213867267,11.6246232686753,11.6246232686753,16322.799940649,0.0,1.0
2014-11-26,25.99,26.0,25.84,26.0,6225,11.6425417631164,11.6470213867267,11.5753474089622,11.6470213867267,13896.2567875465,0.0,1.0
2014-11-28,26.0,26.0,26.0,26.0,330,11.6470213867267,11.6470213867267,11.6470213867267,11.6470213867267,736.669034520537,0.0,1.0
2014-12-01,25.95,25.959,25.86,25.93,4930,11.6246232686753,11.6286549299245,11.5843066561828,11.6156640214547,11005.3889096553,0.0,1.0
2014-12-02,25.9,25.9,25.815,25.85,5143,11.6022251506239,11.6022251506239,11.5641483499365,11.5798270325725,11480.8752864822,0.0,1.0
2014-12-03,25.9,26.0,25.813,25.83,6131,11.6022251506239,11.6470213867267,11.5632524252145,11.5708677853519,13686.4177292285,0.0,1.0
2014-12-04,25.8436,25.95,25.8406,25.95,1381,11.5769600734619,11.6246232686753,11.5756161863788,11.6246232686753,3082.84829294807,0.0,1.0
2014-12-05,25.82,25.969,25.82,25.969,1134,11.5663881617417,11.6331345535348,11.5663881617417,11.6331345535348,2531.46268226147,0.0,1.0
2014-12-08,25.85,25.97,25.81,25.81,6806,11.5798270325725,11.6335825158958,11.5619085381314,11.5619085381314,15193.2407543842,0.0,1.0
2014-12-09,25.941,25.98,25.82,25.82,6173,11.620591607426,11.6380621395061,11.5663881617417,11.5663881617417,13780.1756063494,0.0,1.0
2014-12-10,25.9434,25.99,25.92,25.94,3742,11.6216667170925,11.6425417631164,11.6111843978444,11.620143645065,8353.38038538137,0.0,1.0
2014-12-11,25.87,25.95,25.87,25.9477,3794,11.5887862797931,11.6246232686753,11.5887862797931,11.6235929552449,8469.46156657851,0.0,1.0
2014-12-12,25.92,25.9392,25.86,25.8601,4126,11.6111843978444,11.6197852751762,11.5843066561828,11.5843514524189,9210.5952619144,0.0,1.0
2014-12-15,25.9,25.95,25.87,25.95,3585,11.6022251506239,11.6246232686753,11.5887862797931,11.6246232686753,8002.9045113822,0.0,1.0
2014-12-16,25.9,25.97,25.84,25.9,11525,11.6022251506239,11.6335825158958,11.5753474089622,11.6022251506239,25727.6079480278,0.0,1.0
2014-12-17,25.881,25.98,25.87,25.87,3652,11.5937138657644,11.6380621395061,11.5887862797931,11.5887862797931,8152.47064869392,0.0,1.0
2014-12-18,26.0399,26.05,25.98,25.98,1445,11.6648950849317,11.6694195047781,11.6380621395061,11.6380621395061,3225.7174390369,0.0,1.0
2014-12-19,26.07,26.079,26.0,26.079,5131,11.6783787519986,11.6824104132479,11.6470213867267,11.6824104132479,11454.0873215906,0.0,1.0
2014-12-22,25.9201,26.07,25.91,26.07,1667,11.6112291940806,11.6783787519986,11.6067047742342,11.6783787519986,3721.29478953252,0.0,1.0
2014-12-23,26.14,26.14,25.93,25.999,7860,11.7097361172706,11.7097361172706,11.6156640214547,11.6465734243657,17546.1170040346,0.0,1.0
2014-12-24,25.94,26.279,25.94,26.14,3390,11.620143645065,11.7720028854535,11.620143645065,11.7097361172706,7567.6000818928,0.0,1.0
2014-12-26,26.17,26.179,26.1382,26.169,2150,11.7231749881014,11.7272066493507,11.7089297850207,11.7227270257404,4799.5103764217,0.0,1.0
2014-12-29,26.0,26.159,25.96,26.06,3801,11.6470213867267,11.7182474021301,11.6291028922856,11.6738991283884,8485.087879432,0.0,1.0
2014-12-30,26.03,26.14,26.03,26.08,1804,11.6604602575575,11.7097361172706,11.6604602575575,11.6828583756089,4027.12405537895,0.0,1.0
2014-12-31,26.0379,26.16,26.0195,26.12,2661,11.6639991602096,11.7186953644912,11.6557566527667,11.70077687005,5940.23121472472,0.0,1.0
2015-01-02,26.07,26.1788,26.07,26.1524,2810,11.6783787519986,11.7271170568785,11.6783787519986,11.7152908505473,6272.84844546278,0.0,1.0
2015-01-05,26.18,26.18,26.01,26.03,8607,11.7276546117117,11.7276546117117,11.651501010337,11.6604602575575,19213.6678185402,0.0,1.0
2015-01-06,26.24,26.39,26.1,26.1,18272,11.7545323533734,11.8217267075276,11.6918176228295,11.6918176228295,40789.1412083614,0.0,1.0
2015-01-07,26.22,26.33,26.17,26.2,7135,11.7455731061528,11.7948489658659,11.7231749881014,11.7366138589323,15927.6774584971,0.0,1.0
2015-01-08,26.34,26.38,26.153,26.25,5507,11.7993285894762,11.8172470839173,11.715559627964,11.7590119769837,12293.4435548624,0.0,1.0
2015-01-09,26.39,26.39,26.243,26.32,7304,11.8217267075276,11.8217267075276,11.7558762404565,11.7903693422556,16304.9412973879,0.0,1.0
2015-01-12,26.39,26.39,26.2,26.29,10622,11.8217267075276,11.8217267075276,11.7366138589323,11.7769304714248,23711.8135899307,0.0,1.0
2015-01-13,26.39,26.43,26.3,26.34,8393,11.8217267075276,11.8396452019687,11.7814100950351,11.7993285894762,18735.9491113057,0.0,1.0
2015-01-14,26.1,26.24,25.9001,26.18,8266,11.9019119701516,11.9657536435547,11.810755180771,11.9383929263819,18126.7178366849,0.469,1.0
2015-01-15,26.15,26.26,26.13,26.19,5267,11.9247125677956,11.9748738826123,11.915592328738,11.9429530459107,11550.135839078,0.0,1.0
2015-01-16,26.15,26.2,26.15,26.15,4613,11.9247125677956,11.9475131654395,11.9247125677956,11.9247125677956,10115.9629059554,0.0,1.0
2015-01-20,26.15,26.25,26.15,26.2,4542,11.9247125677956,11.9703137630835,11.9247125677956,11.9475131654395,9960.26523278761,0.0,1.0
2015-01-21,26.15,26.168,26.15,26.15,7077,11.9247125677956,11.9329207829474,11.9247125677956,11.9247125677956,15519.3300423685,0.0,1.0
2015-01-22,26.15,26.2532,26.15,26.2366,3946,11.9247125677956,11.9717730013327,11.9247125677956,11.9642032029149,8653.28194816819,0.0,1.0
2015-01-23,26.2,26.37,26.15,26.15,5548,11.9475131654395,12.025035197429,11.9247125677956,11.9247125677956,12166.3477568265,0.0,1.0
2015-01-26,26.17,26.29,26.15,26.1929,8551,11.9338328068531,11.9885542411987,11.9247125677956,11.9442754805741,18751.7014543301,0.0,1.0
2015-01-27,26.0,26.16,25.8758,26.16,30265,11.8563107748637,11.9292726873243,11.799674090316,11.9292726873243,66368.8743439711,0.0,1.0
2015-01-28,26.01,26.07,25.96,25.96,3415,11.8608708943924,11.8882316115652,11.8380702967485,11.8380702967485,7488.83878687141,0.0,1.0
2015-01-29,26.0,26.13,26.0,26.05,5739,11.8563107748637,11.915592328738,11.8563107748637,11.8791113725076,12585.1964268974,0.0,1.0
2015-01-30,25.9148,26.08,25.88,26.049,6218,11.8174585564783,11.892791731094,11.8015893405181,11.8786553605547,13635.6074895363,0.0,1.0
2015-02-02,26.06,26.07,26.0101,26.07,4735,11.8836714920364,11.8882316115652,11.8609164955877,11.8882316115652,10383.499752807,0.0,1.0
2015-02-03,26.14,26.14,25.99,26.1,7710,11.9201524482668,11.9201524482668,11.8517506553349,11.9019119701516,16907.4515510331,0.0,1.0
2015-02-04,25.982,26.09,25.97,26.0698,3448,11.8481025597118,11.8973518506228,11.8426304162773,11.8881404091746,7561.20531101979,0.0,1.0
2015-02-05,25.89,26.07,25.87,26.04,5185,11.8061494600469,11.8882316115652,11.7970292209893,11.8745512529788,11370.3159911942,0.0,1.0
2015-02-06,25.84,25.97,25.77,25.97,11261,11.783348862403,11.8426304162773,11.7514280257014,11.8426304162773,24694.5281343948,0.0,1.0
2015-02-09,25.95,25.95,25.8,25.8,5560,11.8335101772197,11.8335101772197,11.7651083842878,11.7651083842878,12192.6628565168,0.0,1.0
2015-02-10,25.9,25.969,25.9,25.969,1748,11.8107095795757,11.8421744043244,11.8107095795757,11.8421744043244,3833.23285489054,0.0,1.0
2015-02-11,25.9699,25.9699,25.9,25.9,4675,11.842584815082,11.842584815082,11.8107095795757,11.8107095795757,10251.9242543554,0.0,1.0
2015-02-12,26.13,26.13,25.92,25.97,7101,11.915592328738,11.915592328738,11.8198298186333,11.8426304162773,15571.9602417492,0.0,1.0
2015-02-13,26.0113,26.1382,26.01,26.13,2314,11.8614637099312,11.9193316267516,11.8608708943924,11.915592328738,5074.42839028415,0.0,1.0
2015-02-17,26.129,26.14,26.05,26.14,6673,11.9151363167851,11.9201524482668,11.8791113725076,11.9201524482668,14633.3883527943,0.0,1.0
2015-02-18,26.13,26.13,26.03,26.11,5405,11.915592328738,11.915592328738,11.86999113345,11.9064720896804,11852.7594855168,0.0,1.0
2015-02-19,26.06,26.115,26.06,26.1,5294,11.8836714920364,11.9087521494448,11.8836714920364,11.9019119701516,11609.3448133813,0.0,1.0
2015-02-20,25.94,26.06,25.91,26.06,3900,11.8289500576909,11.8836714920364,11.8152696991045,11.8836714920364,8552.4073993553,0.0,1.0
2015-02-23,25.908,26.03,25.89,26.03,5340,11.8143576751987,11.86999113345,11.8061494600469,11.86999113345,11710.2193621942,0.0,1.0
2015-02-24,25.9399,26.01,25.88,25.88,5310,11.8289044564956,11.8608708943924,11.8015893405181,11.8015893405181,11644.4316129684,0.0,1.0
2015-02-25,25.97,26.0088,25.881,25.89,4953,11.8426304162773,11.860323680049,11.802045352471,11.8061494600469,10861.5573971812,0.0,1.0
2015-02-26,25.99,26.0201,25.97,25.97,3647,11.8517506553349,11.8654766151165,11.8426304162773,11.8426304162773,7997.59738088428,0.0,1.0
2015-02-27,26.18,26.19,26.03,26.03,9496,11.9383929263819,11.9429530459107,11.86999113345,11.86999113345,20824.0155549432,0.0,1.0
2015-03-02,26.29,26.32,26.18,26.18,7517,11.9885542411987,12.002234599785,11.9383929263819,11.9383929263819,16484.2170310138,0.0,1.0
2015-03-03,26.16,26.29,26.14,26.14,4848,11.9292726873243,11.9885542411987,11.9201524482668,11.9201524482668,10631.300274891,0.0,1.0
2015-03-04,26.4,26.4,26.31,26.31,4424,12.0387155560154,12.0387155560154,11.9976744802563,11.9976744802563,9701.50008583279,0.0,1.0
2015-03-05,26.37,26.37,26.32,26.34,10045,12.025035197429,12.025035197429,12.002234599785,12.0113548388426,22027.9313657754,0.0,1.0
2015-03-06,26.29,26.29,26.1701,26.2395,6092,11.9885542411987,11.9885542411987,11.9338784080484,11.9655256375783,13359.2989427878,0.0,1.0
2015-03-09,26.29,26.34,26.22,26.22,3118,11.9885542411987,12.0113548388426,11.9566334044971,11.9566334044971,6837.54006953584,0.0,1.0
2015-03-10,26.37,26.37,26.18,26.18,5899,12.025035197429,12.025035197429,11.9383929263819,11.9383929263819,12936.0644227685,0.0,1.0
2015-03-11,26.38,26.38,26.24,26.37,2971,12.0295953169578,12.0295953169578,11.9657536435547,12.025035197429,6515.1800983294,0.0,1.0
2015-03-12,26.4,26.4,26.26,26.32,8161,12.0387155560154,12.0387155560154,11.9748738826123,12.002234599785,17896.4607143945,0.0,1.0
2015-03-13,26.29,26.37,26.2701,26.37,2956,11.9885542411987,12.025035197429,11.9794796033364,12.025035197429,6482.28622371647,0.0,1.0
2015-03-16,26.3792,26.3792,26.3,26.3318,3994,12.0292305073955,12.0292305073955,11.9931143607275,12.007615540829,8758.54234692952,0.0,1.0
2015-03-17,26.317,26.38,26.317,26.36,825,12.0008665639264,12.0295953169578,12.0008665639264,12.0204750779002,1809.16310370978,0.0,1.0
2015-03-18,26.4,26.4,26.34,26.3562,7596,12.0387155560154,12.0387155560154,12.0113548388426,12.0187422324793,16657.4581039751,0.0,1.0
2015-03-19,26.33,26.4,26.3,26.4,5386,12.0067947193138,12.0387155560154,11.9931143607275,12.0387155560154,11811.0939110071,0.0,1.0
2015-03-20,26.23,26.4,26.14,26.36,6976,11.9611935240259,12.0387155560154,11.9201524482668,12.0204750779002,15297.8446199751,0.0,1.0
2015-03-23,26.2,26.3599,26.13,26.28,4433,11.9475131654395,12.0204294767049,11.915592328738,11.9839941216699,9721.23641060056,0.0,1.0
2015-03-24,26.27,26.27,26.13,26.13,6468,11.9794340021411,11.9794340021411,11.915592328738,11.915592328738,14183.8387330846,0.0,1.0
2015-03-25,26.33,26.34,26.2013,26.2013,5742,12.0067947193138,12.0113548388426,11.9481059809783,11.9481059809783,12591.7752018201,0.0,1.0
2015-03-26,26.39,26.4,26.25,26.28,4611,12.0341554364866,12.0387155560154,11.9703137630835,11.9839941216699,10111.577056007,0.0,1.0
2015-03-27,26.34,26.44,26.33,26.38,3162,12.0113548388426,12.0569560341306,12.0067947193138,12.0295953169578,6934.02876840041,0.0,1.0
2015-03-30,26.4287,26.44,26.38,26.44,4155,12.051803099063,12.0569560341306,12.0295953169578,12.0569560341306,9111.60326777473,0.0,1.0
2015-03-31,26.49,26.49,26.3091,26.43,6235,12.0797566317745,12.0797566317745,11.9972640694987,12.0523959146018,13672.8872140976,0.0,1.0
2015-04-01,26.385,26.57,26.3,26.57,6984,12.0318753767222,12.1162375880049,11.9931143607275,12.1162375880049,15315.3880197686,0.0,1.0
2015-04-02,26.24,26.47,26.24,26.47,3503,11.9657536435547,12.070636392717,11.9657536435547,12.070636392717,7681.81618460042,0.0,1.0
2015-04-06,26.48,26.57,26.2307,26.33,12924,12.0751965122457,12.1162375880049,11.9615127323929,12.0067947193138,28341.3623664791,0.0,1.0
2015-04-07,26.4763,26.534,26.34,26.53,6026,12.0735092680201,12.0998211577012,12.0113548388426,12.0979971098897,13214.565894491,0.0,1.0
2015-04-08,26.45,26.5,26.42,26.4982,8005,12.0615161536594,12.0843167513033,12.047835795073,12.0834959297882,17554.3644184203,0.0,1.0
2015-04-09,26.54,26.54,26.5,26.514,5207,12.1025572294185,12.1025572294185,12.0843167513033,12.0907009186436,11418.5603406265,0.0,1.0
2015-04-10,26.6,26.85,26.498,26.52,13129,12.1299179465913,12.2439209348111,12.0834047273976,12.0934369903609,28790.9119861886,0.0,1.0
2015-04-13,26.6391,26.79,26.49,26.78,4451,12.1477480139489,12.2165602176384,12.0797566317745,12.2120000981096,9760.70906013599,0.0,1.0
2015-04-14,26.13,26.44,26.13,26.44,13362,12.1294619346384,12.2733629373073,12.1294619346384,12.2733629373073,28785.2059622634,0.469,1.0
2015-04-15,26.1,26.164,26.1,26.14,7854,12.1155360311543,12.1452446252537,12.1155360311543,12.1341039024664,16919.5485427045,0.0,1.0
2015-04-16,26.24,26.319,26.11,26.319,8400,12.1805235807467,12.2171951265881,12.1201779989823,12.2171951265881,18095.7738424647,0.0,1.0
2015-04-17,26.466,26.49,26.19,26.19,1263,12.2854320536602,12.2965727764474,12.1573137416066,12.1573137416066,2720.82885274199,0.0,1.0
2015-04-20,26.39,26.44,26.27,26.29,7456,12.2501530981671,12.2733629373073,12.1944494842308,12.2037334198868,16062.1535439782,0.0,1.0
2015-04-21,26.2,26.45,26.12,26.39,10592,12.1619557094346,12.2780049051353,12.1248199668104,12.2501530981671,22817.9091118316,0.0,1.0
2015-04-22,26.32,26.3416,26.14,26.3,4276,12.2176593233709,12.2276859738795,12.1341039024664,12.2083753877149,9211.61058933084,0.0,1.0
2015-04-23,26.18,26.307,26.18,26.307,1353,12.1526717737785,12.2116247651945,12.1526717737785,12.2116247651945,2914.71214391128,0.0,1.0
2015-04-24,26.15,26.33,26.12,26.23,4653,12.1387458702944,12.222301291199,12.1248199668104,12.1758816129187,10023.766153451,0.0,1.0
2015-04-27,26.28,26.28,26.16,26.2,3881,12.1990914520588,12.1990914520588,12.1433878381225,12.1619557094346,8360.67836697683,0.0,1.0
2015-04-28,26.29,26.29,26.14,26.29,6066,12.2037334198868,12.2037334198868,12.1341039024664,12.2037334198868,13067.7338248084,0.0,1.0
2015-04-29,26.17,26.32,26.16,26.3,2372,12.1480298059505,12.2176593233709,12.1433878381225,12.2083753877149,5109.90185170549,0.0,1.0
2015-04-30,26.01,26.15,26.01,26.15,11456,12.0737583207021,12.1387458702944,12.0737583207021,12.1387458702944,24679.1887070564,0.0,1.0
2015-05-01,26.16,26.22,26.08,26.15,4727,12.1433878381225,12.1712396450906,12.1062520954983,12.1387458702944,10183.1813039679,0.0,1.0
2015-05-04,26.15,26.28,26.09,26.19,5178,12.1387458702944,12.1990914520588,12.1108940633263,12.1573137416066,11154.752018605,0.0,1.0
2015-05-05,26.06,26.1516,26.06,26.1516,3741,12.0969681598422,12.1394885851469,12.0969681598422,12.1394885851469,8059.08213626907,0.0,1.0
2015-05-06,26.05,26.141,26.05,26.06,5825,12.0923261920142,12.1345680992492,12.0923261920142,12.0969681598422,12548.5574562329,0.0,1.0
2015-05-07,26.22,26.29,26.07,26.07,4272,12.1712396450906,12.2037334198868,12.1016101276702,12.1016101276702,9202.99355416777,0.0,1.0
2015-05-08,26.12,26.27,26.12,26.16,4836,12.1248199668104,12.1944494842308,12.1248199668104,12.1433878381225,10417.9955121618,0.0,1.0
2015-05-11,26.23,26.23,26.1,26.1212,4486,12.1758816129187,12.1758816129187,12.1155360311543,12.1253770029497,9664.00493539241,0.0,1.0
2015-05-12,26.2,26.23,26.1,26.14,6421,12.1619557094346,12.1758816129187,12.1155360311543,12.1341039024664,13832.4956955316,0.0,1.0
2015-05-13,26.17,26.32,26.15,26.15,7660,12.1480298059505,12.2176593233709,12.1387458702944,12.1387458702944,16501.6223372951,0.0,1.0
2015-05-14,26.25,26.33,26.1914,26.329,4889,12.1851655485747,12.222301291199,12.1579636171025,12.2218370944162,10532.1712280726,0.0,1.0
2015-05-15,26.15,26.32,26.15,26.32,10076,12.1387458702944,12.2176593233709,12.1387458702944,12.2176593233709,21706.3115757946,0.0,1.0
2015-05-18,26.21,26.24,26.15,26.1601,2312,12.1665976772626,12.1805235807467,12.1387458702944,12.1434342578008,4980.64632425932,0.0,1.0
2015-05-19,26.26,26.26,26.1475,26.19,8149,12.1898075164028,12.1898075164028,12.1375853783374,12.1573137416066,17555.0548859814,0.0,1.0
2015-05-20,26.26,26.323,26.19,26.19,5069,12.1898075164028,12.2190519137193,12.1573137416066,12.1573137416066,10919.9378104111,0.0,1.0
2015-05-21,26.25,26.2793,26.18,26.25,8296,12.1851655485747,12.1987665143109,12.1526717737785,12.1851655485747,17871.7309282247,0.0,1.0
2015-05-22,26.13,26.25,26.13,26.2024,4734,12.1294619346384,12.1851655485747,12.1294619346384,12.1630697817133,10198.2611155033,0.0,1.0
2015-05-26,26.2,26.2,26.1506,26.1506,1210,12.1619557094346,12.1619557094346,12.1390243883641,12.1390243883641,2606.65313683121,0.0,1.0
2015-05-27,26.16,26.24,26.16,26.1947,1332,12.1433878381225,12.1805235807467,12.1433878381225,12.1594954664857,2869.4727093051,0.0,1.0
2015-05-28,26.175,26.2,26.12,26.2,2514,12.1503507898645,12.1619557094346,12.1248199668104,12.1619557094346,5415.80659999478,0.0,1.0
2015-05-29,26.06,26.13,26.05,26.12,19375,12.0969681598422,12.1294619346384,12.0923261920142,12.1248199668104,41738.764071161,0.0,1.0
2015-06-01,26.1,26.16,26.08,26.16,5942,12.1155360311543,12.1433878381225,12.1062520954983,12.1433878381225,12800.605734753,0.0,1.0
2015-06-02,26.1,26.1,26.05,26.1,9411,12.1155360311543,12.1155360311543,12.0923261920142,12.1155360311543,20273.7294799327,0.0,1.0
2015-06-03,26.18,26.24,26.08,26.15,3717,12.1526717737785,12.1805235807467,12.1062520954983,12.1387458702944,8007.37992529063,0.0,1.0
2015-06-04,26.19,26.278,26.1,26.24,3884,12.1573137416066,12.1981630584932,12.1155360311543,12.1805235807467,8367.1411433491,0.0,1.0
2015-06-05,26.28,26.31,26.12,26.12,8869,12.1990914520588,12.2130173555429,12.1248199668104,12.1248199668104,19106.1212153356,0.0,1.0
2015-06-08,26.28,26.3264,26.17,26.28,3930,12.1990914520588,12.2206301827809,12.1480298059505,12.1990914520588,8466.23704772454,0.0,1.0
2015-06-09,26.25,26.35,26.16,26.31,4830,12.1851655485747,12.231585226855,12.1433878381225,12.2130173555429,10405.0699594172,0.0,1.0
2015-06-10,26.28,26.33,26.266,26.2872,2850,12.1990914520588,12.222301291199,12.1925926970996,12.202433668895,6139.63755369337,0.0,1.0
2015-06-11,26.28,26.28,26.2,26.27,4187,12.1990914520588,12.1990914520588,12.1619557094346,12.1944494842308,9019.88155695233,0.0,1.0
2015-06-12,26.12,26.25,26.09,26.2,4333,12.1248199668104,12.1851655485747,12.1108940633263,12.1619557094346,9334.40334040465,0.0,1.0
2015-06-15,26.18,26.18,26.1101,26.17,3866,12.1526717737785,12.1526717737785,12.1202244186606,12.1480298059505,8328.3644851153,0.0,1.0
2015-06-16,26.32,26.32,26.13,26.14,3995,12.2176593233709,12.2176593233709,12.1294619346384,12.1341039024664,8606.26386912458,0.0,1.0
2015-06-17,26.16,26.27,26.15,26.2,5240,12.1433878381225,12.1944494842308,12.1387458702944,12.1619557094346,11288.3160636327,0.0,1.0
2015-06-18,26.16,26.28,26.16,26.17,3409,12.1433878381225,12.1990914520588,12.1433878381225,12.1480298059505,7343.86821773355,0.0,1.0
2015-06-19,26.15,26.2,26.15,26.18,3402,12.1387458702944,12.1619557094346,12.1387458702944,12.1526717737785,7328.78840619821,0.0,1.0
2015-06-22,26.16,26.2199,26.16,26.18,6137,12.1433878381225,12.1711932254124,12.1433878381225,12.1526717737785,13220.686198953,0.0,1.0
2015-06-23,26.17,26.2096,26.17,26.179,11276,12.1480298059505,12.1664119985495,12.1480298059505,12.1522075769957,24291.422124718,0.0,1.0
2015-06-24,26.24,26.29,26.17,26.25,7290,12.1805235807467,12.2037334198868,12.1480298059505,12.1851655485747,15704.5465847104,0.0,1.0
2015-06-25,26.28,26.29,26.17,26.18,4775,12.1990914520588,12.2037334198868,12.1480298059505,12.1526717737785,10286.5857259249,0.0,1.0
2015-06-26,26.27,26.279,26.18,26.2246,6563,12.1944494842308,12.198627255276,12.1526717737785,12.1733749502915,14138.4004438209,0.0,1.0
2015-06-29,26.16,26.28,26.05,26.28,8419,12.1433878381225,12.1990914520588,12.0923261920142,12.1990914520588,18136.7047594892,0.0,1.0
2015-06-30,26.15,26.2,26.05,26.2,3997,12.1387458702944,12.1619557094346,12.0923261920142,12.1619557094346,8610.57238670613,0.0,1.0
2015-07-01,26.12,26.2,26.07,26.1,8369,12.1248199668104,12.1619557094346,12.1016101276702,12.1155360311543,18028.9918199507,0.0,1.0
2015-07-02,26.12,26.2,26.083,26.1904,4008,12.1248199668104,12.1619557094346,12.1076446858467,12.1574994203197,8634.26923340453,0.0,1.0
2015-07-06,26.32,26.32,26.1515,26.193,5693,12.2176593233709,12.2176593233709,12.1394421654687,12.158706331955,12264.1952958514,0.0,1.0
2015-07-07,26.32,26.4,26.24,26.36,4205,12.2176593233709,12.2547950659952,12.1805235807467,12.236227194683,9058.65821518619,0.0,1.0
2015-07-08,26.36,26.41,26.2501,26.38,2514,12.236227194683,12.2594370338232,12.185211968253,12.2455111303391,5415.8065999948,0.0,1.0
2015-07-09,26.3,26.41,26.2947,26.3638,6716,12.2083753877149,12.2594370338232,12.205915144766,12.2379911424577,14468.0020388086,0.0,1.0
2015-07-10,26.362,26.4,26.3395,26.3573,3120,12.2371555882487,12.2547950659952,12.2267111606356,12.2349738633695,6721.28742720113,0.0,1.0
2015-07-13,26.35,26.46,26.35,26.36,8240,12.231585226855,12.2826468729633,12.231585226855,12.236227194683,17751.0924359415,0.0,1.0
2015-07-14,26.46,26.48,26.34,26.3993,4926,12.2826468729633,12.2919308086194,12.226943259027,12.2544701282472,10611.8788033311,0.0,1.0
2015-07-15,26.38,26.62,26.05,26.05,9970,12.4632194214736,12.5766073161345,12.3073110663149,12.3073110663149,21102.7818018551,0.469,1.0
2015-07-16,26.23,26.31,26.13,26.31,2963,12.3923519873106,12.4301479521976,12.3451070312019,12.4301479521976,6271.5689547539,0.0,1.0
2015-07-17,26.17,26.408,26.15,26.17,9131,12.3640050136454,12.4764480091841,12.3545560224236,12.3640050136454,19326.9308558413,0.0,1.0
2015-07-20,26.17,26.2,26.13,26.2,7273,12.3640050136454,12.378178500478,12.3451070312019,12.378178500478,15394.2359122258,0.0,1.0
2015-07-21,26.1,26.1915,26.05,26.166,4613,12.3309335443693,12.3741626792088,12.3073110663149,12.362115215401,9764.00526097865,0.0,1.0
2015-07-22,26.22,26.22,26.1056,26.1056,3271,12.3876274916997,12.3876274916997,12.3335792619114,12.3335792619114,6923.49039858254,0.0,1.0
2015-07-23,26.12,26.1991,26.09,26.11,4591,12.340382535591,12.377753295873,12.3262090487584,12.3356580399802,9717.43944356235,0.0,1.0
2015-07-24,26.15,26.2,26.1441,26.1531,1443,12.3545560224236,12.378178500478,12.3517685700132,12.356020616063,3054.29429689839,0.0,1.0
2015-07-27,26.14,26.15,26.1,26.14,11347,12.3498315268128,12.3545560224236,12.3309335443693,12.3498315268128,24017.3786465044,0.0,1.0
2015-07-28,26.14,26.1939,26.12,26.1492,7556,12.3498315268128,12.3752965581554,12.340382535591,12.3541780627748,15993.241654445,0.0,1.0
2015-07-29,26.12,26.19,26.12,26.14,5299,12.340382535591,12.3734540048671,12.340382535591,12.3498315268128,11216.0121131424,0.0,1.0
2015-07-30,26.1251,26.17,26.11,26.12,3898,12.3427920283526,12.3640050136454,12.3356580399802,12.340382535591,8250.61619494792,0.0,1.0
2015-07-31,26.2615,26.2615,26.11,26.12,9064,12.4072341484848,12.4072341484848,12.3356580399802,12.340382535591,19185.116775528,0.0,1.0
2015-08-03,26.3,26.33,26.19,26.33,5113,12.4254234565867,12.4395969434193,12.3734540048671,12.4395969434193,10822.319293168,0.0,1.0
2015-08-04,26.23,26.3299,26.23,26.26,3682,12.3923519873106,12.4395496984632,12.3923519873106,12.4065254741432,7793.42453304214,0.0,1.0
2015-08-05,26.3001,26.38,26.2756,26.2756,3537,12.4254707015428,12.4632194214736,12.4138956872962,12.4138956872962,7486.51346370724,0.0,1.0
2015-08-06,26.17,26.3,26.17,26.3,4308,12.3640050136454,12.4254234565867,12.3640050136454,12.4254234565867,9118.43370134316,0.0,1.0
2015-08-07,26.2,26.2899,26.18,26.2647,3093,12.378178500478,12.4206517160197,12.3687295092563,12.4087459870803,6546.73060312312,0.0,1.0
2015-08-10,26.23,26.32,26.19,26.21,2090,12.3923519873106,12.4348724478084,12.3734540048671,12.3829029960889,4423.75265455135,0.0,1.0
2015-08-11,26.25,26.27,26.15,26.18,2434,12.4018009785323,12.4112499697541,12.3545560224236,12.3687295092563,5151.87270869762,0.0,1.0
2015-08-12,26.13,26.33,26.13,26.17,6580,12.3451070312019,12.4395969434193,12.3451070312019,12.3640050136454,13927.4126636114,0.0,1.0
2015-08-13,26.25,26.36,26.16,26.16,2589,12.4018009785323,12.4537704302519,12.3592805180345,12.3592805180345,5479.95005867631,0.0,1.0
2015-08-14,26.31,26.32,26.26,26.29,1961,12.4301479521976,12.4348724478084,12.4065254741432,12.4206989609758,4150.70763424649,0.0,1.0
2015-08-17,26.23,26.33,26.21,26.23,5790,12.3923519873106,12.4395969434193,12.3829029960889,12.3923519873106,12255.2764927523,0.0,1.0
2015-08-18,26.21,26.272,26.2001,26.21,3398,12.3829029960889,12.4121948688763,12.3782257454341,12.3829029960889,7192.30216275859,0.0,1.0
2015-08-19,26.21,26.302,26.2,26.25,2366,12.3829029960889,12.4263683557089,12.378178500478,12.4018009785323,5007.94200031984,0.0,1.0
2015-08-20,26.15,26.269,26.15,26.22,5913,12.3545560224236,12.410777520193,12.3545560224236,12.3876274916997,12515.6217446709,0.0,1.0
2015-08-21,26.16,26.197,26.1321,26.15,6049,12.3592805180345,12.3767611517947,12.3460991752802,12.3545560224236,12803.4831614264,0.0,1.0
2015-08-24,26.14,26.36,26.03,26.11,11076,12.3498315268128,12.4537704302519,12.2978620750932,12.3356580399802,23443.7724410577,0.0,1.0
2015-08-25,26.22,26.28,26.1146,26.28,5933,12.3876274916997,12.4159744653649,12.3378313079612,12.4159744653649,12557.9543059585,0.0,1.0
2015-08-26,26.3,26.35,26.19,26.25,9543,12.4254234565867,12.449045934641,12.3734540048671,12.4018009785323,20198.9816183653,0.0,1.0
2015-08-27,26.21,26.3,26.18,26.18,6341,12.3829029960889,12.4254234565867,12.3687295092563,12.3687295092563,13421.5385562249,0.0,1.0
2015-08-28,26.14,26.29,26.12,26.18,6873,12.3498315268128,12.4206989609758,12.340382535591,12.3687295092563,14547.5846864743,0.0,1.0
2015-08-31,26.14,26.2022,26.108,26.1601,6719,12.3498315268128,12.3792178895124,12.334713140858,12.3593277629906,14221.62396456,0.0,1.0
2015-09-01,26.201,26.25,26.1,26.18,11464,12.3786509500391,12.4018009785323,12.3309335443693,12.3687295092563,24265.0241300367,0.0,1.0
2015-09-02,26.2,26.2,26.15,26.17,1773,12.378178500478,12.378178500478,12.3545560224236,12.3640050136454,3752.78155814332,0.0,1.0
2015-09-03,26.1,26.1799,26.05,26.152,6777,12.3309335443693,12.3686822643001,12.3073110663149,12.3555009215458,14344.388392294,0.0,1.0
2015-09-04,26.26,26.3,26.11,26.15,13537,12.4065254741432,12.4254234565867,12.3356580399802,12.3545560224236,28652.7941074936,0.0,1.0
2015-09-08,26.27,26.32,26.26,26.27,1599,12.4112499697541,12.4348724478084,12.4065254741432,12.4112499697541,3384.48827494144,0.0,1.0
2015-09-09,26.34,26.35,26.26,26.26,5850,12.4443214390302,12.449045934641,12.4065254741432,12.4065254741432,12382.274176615,0.0,1.0
2015-09-10,26.31,26.42,26.31,26.36,4034,12.4301479521976,12.4821174039171,12.4301479521976,12.4537704302519,8538.47761170339,0.0,1.0
2015-09-11,26.4,26.43,26.31,26.31,2582,12.4726684126954,12.486841899528,12.4301479521976,12.4301479521976,5465.13366222563,0.0,1.0
2015-09-14,26.3601,26.43,26.359,26.3894,3440,12.453817675208,12.486841899528,12.4532979806908,12.4676604473479,7281.20054146252,0.0,1.0
2015-09-15,26.37,26.51,26.36,26.4194,14478,12.4584949258628,12.5246378644149,12.4537704302519,12.4818339341805,30644.5411160738,0.0,1.0
2015-09-16,26.44,26.45,26.3748,26.42,2928,12.4915663951389,12.4962908907497,12.460762683756,12.4821174039171,6197.48697250063,0.0,1.0
2015-09-17,26.53,26.53,26.4301,26.4301,1772,12.5340868556367,12.5340868556367,12.4868891444841,12.4868891444841,3750.66493007894,0.0,1.0
2015-09-18,26.53,26.53,26.4,26.42,1953,12.5340868556367,12.5340868556367,12.4726684126954,12.4821174039171,4133.77460973147,0.0,1.0
2015-09-21,26.53,26.56,26.5,26.56,5632,12.5340868556367,12.5482603424693,12.5199133688041,12.5482603424693,11920.8492585805,0.0,1.0
2015-09-22,26.48,26.5299,26.47,26.5299,699,12.5104643775823,12.5340396106806,12.5057398819715,12.5340396106806,1479.52301700067,0.0,1.0
2015-09-23,26.5155,26.54,26.459,26.53,3297,12.5272363370009,12.5388113512476,12.5005429367995,12.5340868556367,6978.52272825638,0.0,1.0
2015-09-24,26.49,26.54,26.46,26.53,4193,12.5151888731932,12.5388113512476,12.5010153863606,12.5340868556367,8875.02147393963,0.0,1.0
2015-09-25,26.45,26.531,26.3,26.45,8474,12.4962908907497,12.5345593051978,12.4254234565867,12.4962908907497,17936.3062175446,0.0,1.0
2015-09-28,26.4108,26.48,26.33,26.39,4276,12.4777708679551,12.5104643775823,12.4395969434193,12.4679439170845,9050.70160328307,0.0,1.0
2015-09-29,26.42,26.49,26.42,26.47,2137,12.4821174039171,12.5151888731932,12.4821174039171,12.5057398819715,4523.23417357716,0.0,1.0
2015-09-30,26.4421,26.48,26.4,26.48,3291,12.4925585392171,12.5104643775823,12.4726684126954,12.5104643775823,6965.82295987012,0.0,1.0
2015-10-01,26.4781,26.5,26.45,26.45,3927,12.5095667234163,12.5199133688041,12.4962908907497,12.4962908907497,8311.99840881489,0.0,1.0
2015-10-02,26.41,26.52,26.38,26.51,4079,12.4773929083062,12.5293623600258,12.4632194214736,12.5246378644149,8633.7258746005,0.0,1.0
2015-10-05,26.54,26.54,26.4,26.47,6155,12.5388113512476,12.5388113512476,12.4726684126954,12.5057398819715,13027.8457362505,0.0,1.0
2015-10-06,26.55,26.59,26.42,26.54,8641,12.5435358468584,12.5624338293019,12.4821174039171,12.5388113512476,18289.7831042958,0.0,1.0
2015-10-07,26.44,26.6,26.4101,26.59,7817,12.4915663951389,12.5671583249128,12.4774401532624,12.5624338293019,16545.6815792478,0.0,1.0
2015-10-08,26.59,26.59,26.55,26.55,2700,12.5624338293019,12.5624338293019,12.5435358468584,12.5435358468584,5714.89577382232,0.0,1.0
2015-10-09,26.54,26.6331,26.5271,26.59,10532,12.5388113512476,12.5827964053847,12.5327167519095,12.5624338293019,22292.3267740357,0.0,1.0
2015-10-12,26.58,26.67,26.46,26.67,8200,12.557709333691,12.6002297941889,12.5010153863606,12.6002297941889,17356.3501279049,0.0,1.0
2015-10-13,26.59,26.64,26.58,26.58,2920,12.5624338293019,12.5860563073562,12.557709333691,12.557709333691,6180.55394798562,0.0,1.0
2015-10-14,26.5659,26.6,26.2699,26.41,6926,12.7726266390295,12.7890215877566,12.6303127145943,12.6976714335584,14405.449137436,0.469,1.0
2015-10-15,26.43,26.69,26.42,26.63,7235,12.7072872392635,12.8322927134295,12.7024793364109,12.8034452963143,15048.1409918206,0.0,1.0
2015-10-16,26.37,26.469,26.37,26.45,3063,12.6784398221482,12.7260380603884,12.6784398221482,12.7169030449685,6370.76100317163,0.0,1.0
2015-10-19,26.58,26.58,26.37,26.45,2720,12.7794057820516,12.7794057820516,12.6784398221482,12.7169030449685,5657.35224571556,0.0,1.0
2015-10-20,26.68,26.68,26.5,26.59,6360,12.827484810577,12.827484810577,12.7409425592312,12.7842136849041,13228.2206921878,0.0,1.0
2015-10-21,26.61,26.6599,26.52,26.6599,1696,12.7938294906092,12.8178209258434,12.7505583649363,12.8178209258434,3527.52551791677,0.0,1.0
2015-10-22,26.6,26.6299,26.53,26.53,2589,12.7890215877566,12.8033972172857,12.7553662677889,12.7553662677889,5384.88417799914,0.0,1.0
2015-10-23,26.57,26.63,26.47,26.58,10805,12.774597879199,12.8034452963143,12.7265188506736,12.7794057820516,22473.4158143224,0.0,1.0
2015-10-26,26.49,26.5,26.43,26.48,7502,12.7361346563787,12.7409425592312,12.7072872392635,12.7313267535262,15603.4766718229,0.0,1.0
2015-10-27,26.582,26.589,26.55,26.55,1656,12.7803673626221,12.7837328946188,12.7649820734939,12.7649820734939,3444.32916136212,0.0,1.0
2015-10-28,26.59,26.62,26.574,26.59,7427,12.7842136849041,12.7986373934617,12.77652104034,12.7842136849041,15447.4835032829,0.0,1.0
2015-10-29,26.63,26.64,26.52,26.52,3651,12.8034452963143,12.8082531991668,12.7505583649363,12.7505583649363,7593.74744452482,0.0,1.0
2015-10-30,26.594,26.64,26.58,26.63,3635,12.7861368460451,12.8082531991668,12.7794057820516,12.8034452963143,7560.46890190299,0.0,1.0
2015-11-02,26.5,26.76,26.5,26.76,10269,12.7409425592312,12.8659480333973,12.7409425592312,12.8659480333973,21358.5846364902,0.0,1.0
2015-11-03,26.13,26.6,26.13,26.6,29922,12.5630501536873,12.7890215877566,12.5630501536873,12.7890215877566,62235.0345206988,0.0,1.0
2015-11-04,26.26,26.26,25.81,26.25,18230,12.6255528907703,12.6255528907703,12.409197262406,12.6207449879177,37916.7394997775,0.0,1.0
2015-11-05,26.2,26.33,26.13,26.27,3530,12.596705473655,12.6592082107381,12.5630501536873,12.6303607936228,7342.07846594707,0.0,1.0
2015-11-06,26.4,26.4,26.1601,26.1601,6081,12.6928635307058,12.6928635307058,12.5775219412734,12.5775219412734,12647.9261052193,0.0,1.0
2015-11-09,26.36,26.4,26.3,26.4,2280,12.6736319192957,12.6928635307058,12.6447845021804,12.6928635307058,4742.19232361452,0.0,1.0
2015-11-10,26.39,26.4,26.28,26.38,3915,12.6880556278533,12.6928635307058,12.6351686964754,12.6832477250008,8142.84339778547,0.0,1.0
2015-11-11,26.2935,26.3991,26.21,26.33,3385,12.6416593653263,12.6924308194491,12.6015133765076,12.6592082107381,7040.49167343647,0.0,1.0
2015-11-12,26.17,26.2606,26.16,26.2606,2729,12.5822817650974,12.6258413649414,12.5774738622449,12.6258413649414,5676.07142594038,0.0,1.0
2015-11-13,26.16,26.27,26.16,26.27,4720,12.5774738622449,12.6303607936228,12.5774738622449,12.6303607936228,9817.1700734476,0.0,1.0
2015-11-16,26.16,26.19,26.16,26.1764,3780,12.5774738622449,12.5918975708025,12.5774738622449,12.585358822923,7862.05569441354,0.0,1.0
2015-11-17,26.03,26.18,25.79,26.18,10644,12.5149711251619,12.58708966795,12.3995814567009,12.58708966795,22138.5504791898,0.0,1.0
2015-11-18,26.22,26.22,26.06,26.1399,4770,12.6063212793601,12.6063212793601,12.5293948337195,12.5678099775113,9921.16551914093,0.0,1.0
2015-11-19,26.36,26.38,26.2616,26.27,4534,12.6736319192957,12.6832477250008,12.6263221552267,12.6303607936228,9430.30701546852,0.0,1.0
2015-11-20,26.3,26.33,26.09,26.31,13012,12.6447845021804,12.6592082107381,12.5438185422771,12.649592405033,27063.7747872247,0.0,1.0
2015-11-23,26.23,26.23,26.16,26.16,200,12.6111291822127,12.6111291822127,12.5774738622449,12.5774738622449,415.981782773203,0.0,1.0
2015-11-24,26.38,26.38,26.14,26.27,6260,12.6832477250008,12.6832477250008,12.5678580565398,12.6303607936228,13020.2298008012,0.0,1.0
2015-11-25,26.34,26.4,26.28,26.28,3606,12.6640161135906,12.6928635307058,12.6351686964754,12.6351686964754,7500.15154340087,0.0,1.0
2015-11-27,26.34,26.34,26.34,26.34,29,12.6640161135906,12.6640161135906,12.6640161135906,12.6640161135906,60.3173585021146,0.0,1.0
2015-11-30,26.52,26.52,26.389,26.39,8450,12.7505583649363,12.7505583649363,12.687574837568,12.6880556278533,17575.2303221679,0.0,1.0
2015-12-01,26.54,26.54,26.43,26.46,3482,12.7601741706414,12.7601741706414,12.7072872392635,12.7217109478211,7242.24283808148,0.0,1.0
2015-12-02,26.54,26.55,26.45,26.455,5476,12.7601741706414,12.7649820734939,12.7169030449685,12.7193069963948,11389.5812123303,0.0,1.0
2015-12-03,26.34,26.5977,26.15,26.5977,3915,12.6640161135906,12.7879157701006,12.5726659593923,12.7879157701006,8142.84339778547,0.0,1.0
2015-12-04,26.3,26.5,26.2984,26.5,9138,12.6447845021804,12.7409425592312,12.644015237724,12.7409425592312,19006.2076549078,0.0,1.0
2015-12-07,26.55,26.56,26.292,26.292,2545,12.7649820734939,12.7697899763465,12.6409381798984,12.6409381798984,5293.36818578904,0.0,1.0
2015-12-08,26.63,26.64,26.45,26.54,6909,12.8034452963143,12.8082531991668,12.7169030449685,12.7601741706414,14370.0906859003,0.0,1.0
2015-12-09,26.563,26.59,26.53,26.59,3172,12.7712323472022,12.7842136849041,12.7553662677889,12.7842136849041,6597.47107478304,0.0,1.0
2015-12-10,26.53,26.635,26.48,26.48,4713,12.7553662677889,12.8058492477405,12.7313267535262,12.7313267535262,9802.61071105052,0.0,1.0
2015-12-11,26.56,26.58,26.5,26.57,3449,12.7697899763465,12.7794057820516,12.7409425592312,12.774597879199,7173.60584392389,0.0,1.0
2015-12-14,26.38,26.5689,26.3,26.56,10638,12.6832477250008,12.7740690098852,12.6447845021804,12.7697899763465,22126.0710257066,0.0,1.0
2015-12-15,26.22,26.46,26.22,26.46,4406,12.6063212793601,12.7217109478211,12.6063212793601,12.7217109478211,9164.0786744937,0.0,1.0
2015-12-16,26.34,26.43,26.34,26.3742,927,12.6640161135906,12.7072872392635,12.6640161135906,12.6804591413463,1928.0755631538,0.0,1.0
2015-12-17,26.54,26.57,26.434,26.57,8825,12.7601741706414,12.774597879199,12.7092104004045,12.774597879199,18355.1961648676,0.0,1.0
2015-12-18,26.57,26.58,26.46,26.55,4914,12.774597879199,12.7794057820516,12.7217109478211,12.7649820734939,10220.6724027376,0.0,1.0
2015-12-21,26.48,26.54,26.46,26.54,5660,12.7313267535262,12.7601741706414,12.7217109478211,12.7601741706414,11772.2844524816,0.0,1.0
2015-12-22,26.5446,26.5689,26.42,26.42,6774,12.7623858059536,12.7740690098852,12.7024793364109,12.7024793364109,14089.3029825284,0.0,1.0
2015-12-23,26.43,26.63,26.22,26.63,10253,12.7072872392635,12.8034452963143,12.6063212793601,12.8034452963143,21325.3060938682,0.0,1.0
2015-12-24,26.51,26.52,26.39,26.39,1075,12.7457504620838,12.7505583649363,12.6880556278533,12.6880556278533,2235.90208240597,0.0,1.0
2015-12-28,26.55,26.55,26.3767,26.5,5723,12.7649820734939,12.7649820734939,12.6816611170594,12.7409425592312,11903.3187140553,0.0,1.0
2015-12-29,26.84,26.87,26.49,26.58,21635,12.9044112562176,12.9188349647752,12.7361346563787,12.7794057820516,44998.8293514914,0.0,1.0
2015-12-30,26.86,27.129,26.76,26.77,7466,12.9140270619227,13.043359648656,12.8659480333973,12.8707559362498,15528.5999509237,0.0,1.0
2015-12-31,26.88,26.96,26.86,26.95,1257,12.9236428676278,12.9621060904481,12.9140270619227,12.9572981875955,2614.44550472958,0.0,1.0
2016-01-04,26.906,27.12,26.83,26.89,4300,12.9361434150444,13.0390325360887,12.8996033533651,12.9284507704803,8943.60832962386,0.0,1.0
2016-01-05,26.65,27.02,26.62,27.02,3977,12.8130611020193,12.9909535075633,12.7986373934617,12.9909535075633,8271.79775044519,0.0,1.0
2016-01-06,27.01,27.01,26.705,26.705,1448,12.9861456047108,12.9861456047108,12.8395045677083,12.8395045677083,3011.70810727799,0.0,1.0
2016-01-07,26.68,26.9911,26.68,26.78,2562,12.827484810577,12.9770586683195,12.827484810577,12.8755638391024,5328.72663732473,0.0,1.0
2016-01-08,26.63,26.949,26.621,26.621,6616,12.8034452963143,12.9568173973103,12.799118183747,12.799118183747,13760.6773741375,0.0,1.0
2016-01-11,26.63,26.902,26.5,26.84,6276,12.8034452963143,12.9342202539034,12.7409425592312,12.9044112562176,13053.5083434231,0.0,1.0
2016-01-12,26.7889,26.94,26.74,26.81,3993,12.8798428726411,12.952490284743,12.8563322276922,12.88998754766,8305.07629306703,0.0,1.0
2016-01-13,26.154,26.5875,26.0,26.58,3181,12.8000797643175,13.0122398384106,12.7247103262313,13.0085692488934,6499.63715319363,0.469,1.0
2016-01-14,26.44,26.47,25.547,26.47,28353,12.940051577906,12.9547339359748,12.5030067193935,12.9547339359748,57932.7922679974,0.0,1.0
2016-01-15,26.02,26.47,25.9166,26.2,14888,12.7344985649438,12.9547339359748,12.6838933708003,12.8225927133562,30420.1816839821,0.0,1.0
2016-01-19,25.91,26.32,25.57,26.32,7679,12.6806632520252,12.8813221456311,12.5142631939129,12.8813221456311,15690.2589435315,0.0,1.0
2016-01-20,25.46,25.94,25.4032,25.66,10623,12.4604278809942,12.6953456100939,12.4326292830508,12.5583102681191,21705.6414581503,0.0,1.0
2016-01-21,25.67,25.89,25.53,25.5642,5358,12.5632043874753,12.6708750133127,12.4946867164879,12.5114246046863,10947.8327151247,0.0,1.0
2016-01-22,25.7,26.12,25.6,25.99,10388,12.5778867455441,12.7834397585063,12.5289455519816,12.7198162068751,21225.4733566097,0.0,1.0
2016-01-25,25.631,25.67,25.53,25.55,3036,12.544117321986,12.5632043874753,12.4946867164879,12.5044749552004,6203.36321820052,0.0,1.0
2016-01-26,25.5501,25.75,25.36,25.536,7058,12.504523896394,12.6023573423253,12.4114866874318,12.4976231881017,14421.3891943542,0.0,1.0
2016-01-27,25.67,25.78,25.54,25.63,3773,12.5632043874753,12.617039700394,12.4995808358442,12.5436279100504,7709.25211537242,0.0,1.0
2016-01-28,25.5,25.764,25.4701,25.7,11807,12.4800043584192,12.609209109424,12.465370941544,12.5778867455441,24124.8713825078,0.0,1.0
2016-01-29,25.51,25.672,25.5,25.58,8317,12.4848984777754,12.5641832113466,12.4800043584192,12.5191573132691,16993.8642575013,0.0,1.0
2016-02-01,25.542,25.7,25.53,25.66,10587,12.5005596597154,12.5778867455441,12.4946867164879,12.5583102681191,21632.0837915313,0.0,1.0
2016-02-02,25.61,25.94,25.53,25.6,6338,12.5338396713379,12.6953456100939,12.4946867164879,12.5289455519816,12950.2358619746,0.0,1.0
2016-02-03,25.82,25.95,25.63,25.84,4670,12.636616177819,12.7002397294501,12.5436279100504,12.6464044165315,9542.06397529526,0.0,1.0
2016-02-04,25.81,25.89,25.62,25.89,2081,12.6317220584627,12.6708750133127,12.5387337906941,12.6708750133127,4252.04178428041,0.0,1.0
2016-02-05,25.81,25.87,25.54,25.8,4293,12.6317220584627,12.6610867746002,12.4995808358442,12.6268279391065,8771.75174431322,0.0,1.0
2016-02-08,25.55,25.76,25.48,25.76,5131,12.5044749552004,12.6072514616815,12.4702161197067,12.6072514616815,10484.0107617217,0.0,1.0
2016-02-09,25.67,25.67,25.53,25.626,2775,12.5632043874753,12.5632043874753,12.4946867164879,12.5416702623079,5670.07013521295,0.0,1.0
2016-02-10,25.63,25.77,25.51,25.5227,5878,12.5436279100504,12.6121455810378,12.4848984777754,12.4911140093579,12010.3323440654,0.0,1.0
2016-02-11,25.52,25.6669,25.5,25.55,10386,12.4897925971317,12.5616872104749,12.4800043584192,12.5044749552004,21221.3868195753,0.0,1.0
2016-02-12,25.68,25.7399,25.51,25.58,4404,12.5680985068316,12.5974142817755,12.4848984777754,12.5191573132691,8998.5545497217,0.0,1.0
2016-02-16,25.53,25.68,25.52,25.68,4795,12.4946867164879,12.5680985068316,12.4897925971317,12.5680985068316,9797.47253994454,0.0,1.0
2016-02-17,25.72,25.94,25.54,25.62,9618,12.5876749842565,12.6953456100939,12.4995808358442,12.5387337906941,19652.1565983705,0.0,1.0
2016-02-18,26.1,26.2246,25.72,25.73,6792,12.7736515197938,12.8346322469726,12.5876749842565,12.5925691036128,13877.8797687806,0.0,1.0
2016-02-19,26.09,26.1235,25.679,25.82,4354,12.7687574004375,12.7851527002809,12.567609094896,12.636616177819,8896.39112386205,0.0,1.0
2016-02-22,25.81,26.25,25.77,26.25,2391,12.6317220584627,12.8470633101374,12.6121455810378,12.8470633101374,4885.45502461051,0.0,1.0
2016-02-23,25.69,26.12,25.57,25.9766,20680,12.5729926261878,12.7834397585063,12.5142631939129,12.7132580869377,42254.7929355689,0.0,1.0
2016-02-24,25.62,25.7441,25.62,25.7038,10168,12.5387337906941,12.5994698119051,12.5387337906941,12.5797465108994,20775.9542828271,0.0,1.0
2016-02-25,25.8061,25.8061,25.63,25.67,4636,12.6298133519138,12.6298133519138,12.5436279100504,12.5632043874753,9472.59284571069,0.0,1.0
2016-02-26,25.7954,25.824,25.66,25.824,2627,12.6245766442026,12.6385738255615,12.5583102681191,12.6385738255615,5367.66639466825,0.0,1.0
2016-02-29,25.819,25.819,25.71,25.71,4139,12.6361267658834,12.6361267658834,12.5827808649003,12.5827808649003,8457.08839266531,0.0,1.0
2016-03-01,26.0,26.0,25.7899,25.95,2415,12.7247103262313,12.7247103262313,12.6218848785567,12.7002397294501,4934.49346902317,0.0,1.0
2016-03-02,25.76,26.095,25.68,26.0,6666,12.6072514616815,12.7712044601157,12.5680985068316,12.7247103262313,13620.4279356142,0.0,1.0
2016-03-03,25.77,25.8999,25.77,25.84,3862,12.6121455810378,12.6757201914754,12.6121455810378,12.6464044165315,7891.10301340263,0.0,1.0
2016-03-04,25.84,25.92,25.7301,25.7301,1974,12.6464044165315,12.6855573713814,12.5926180448064,12.5926180448064,4033.41205294065,0.0,1.0
2016-03-07,25.84,25.9899,25.75,25.75,4626,12.6464044165315,12.7197672656815,12.6023573423253,12.6023573423253,9452.16016053872,0.0,1.0
2016-03-08,25.8522,25.97,25.75,25.78,6276,12.6523752421461,12.7100279681626,12.6023573423253,12.617039700394,12823.5532139086,0.0,1.0
2016-03-09,26.0,26.1499,25.8,25.8,3695,12.7247103262313,12.7980731753814,12.6268279391065,12.6268279391065,7549.8771710313,0.0,1.0
2016-03-10,26.1254,26.2464,26.1,26.114,2039,12.7860825829586,12.8453014271692,12.7736515197938,12.7805032868925,4166.22450655827,0.0,1.0
2016-03-11,26.55,26.572,26.35,26.36,3654,12.9938868908247,13.0046539534084,12.8960045036998,12.9008986230561,7466.10316182633,0.0,1.0
2016-03-14,26.25,26.5799,26.085,26.57,2128,12.8470633101374,13.0085203076999,12.7663103407594,13.0036751295372,4348.07540458852,0.0,1.0
2016-03-15,26.1689,26.25,26.0889,26.25,2122,12.8073720021583,12.8470633101374,12.7682190473083,12.8470633101374,4335.81579348535,0.0,1.0
2016-03-16,26.36,26.4456,25.93,26.01,6219,12.9008986230561,12.9427922847455,12.6904514907376,12.7296044455876,12707.0869084285,0.0,1.0
2016-03-17,26.29,26.439,26.07,26.3,6036,12.8666397875624,12.9395621659704,12.758969161725,12.8715339069186,12333.1687697821,0.0,1.0
2016-03-18,26.05,26.45,26.05,26.45,7691,12.7491809230126,12.9449456972623,12.7491809230126,12.9449456972623,15714.7781657379,0.0,1.0
2016-03-21,26.1826,26.3026,26.09,26.09,6169,12.8140769456763,12.8728063779513,12.7687574004375,12.7687574004375,12604.9234825689,0.0,1.0
2016-03-22,26.03,26.22,26.0218,26.1,8372,12.7393926843001,12.8323809520687,12.735379506428,12.7736515197938,17106.2440259469,0.0,1.0
2016-03-23,26.1274,26.1392,26.0,26.0,2695,12.7870614068299,12.7928364676702,12.7247103262313,12.7247103262313,5506.60865383742,0.0,1.0
2016-03-24,26.04,26.1899,25.9308,26.02,4396,12.7442868036563,12.8176496528064,12.6908430202861,12.7344985649438,8982.20840158418,0.0,1.0
2016-03-28,26.23,26.24,26.07,26.24,5073,12.8372750714249,12.8421691907812,12.758969161725,12.8421691907812,10365.5011877244,0.0,1.0
2016-03-29,26.208,26.208,26.11,26.11,2276,12.8265080088412,12.8265080088412,12.77854563915,12.77854563915,4650.4791451332,0.0,1.0
2016-03-30,26.29,26.3566,26.152,26.24,5066,12.8666397875624,12.899234622475,12.7991009404462,12.8421691907812,10351.198308104,0.0,1.0
2016-03-31,26.4155,26.56,26.22,26.22,5055,12.9280609854832,12.9987810101809,12.8323809520687,12.8323809520687,10328.7223544149,0.0,1.0
2016-04-01,26.47,26.48,26.24,26.25,3831,12.9547339359748,12.959628055331,12.8421691907812,12.8470633101374,7827.76168936961,0.0,1.0
2016-04-04,26.49,26.58,26.34,26.34,5350,12.9645221746872,13.0085692488934,12.8911103843436,12.8911103843436,10931.4865669871,0.0,1.0
2016-04-05,26.7389,26.7389,26.4,26.4,5975,13.0863368054641,13.0863368054641,12.9204751004811,12.9204751004811,12208.5293902333,0.0,1.0
2016-04-06,26.29,26.53,26.25,26.52,14064,12.8666397875624,12.9840986521122,12.8470633101374,12.979204532756,28736.5284258143,0.0,1.0
2016-04-07,26.38,26.57,26.29,26.29,8566,12.9106868617686,13.0036751295372,12.8666397875624,12.8666397875624,17502.6381182825,0.0,1.0
2016-04-08,26.38,26.48,26.32,26.48,1764,12.9106868617686,12.959628055331,12.8813221456311,12.959628055331,3604.32566432994,0.0,1.0
2016-04-11,26.55,26.5502,26.5004,26.54,2796,12.9938868908247,12.9939847732118,12.9696120588177,12.9889927714685,5712.97877407401,0.0,1.0
2016-04-12,26.67,26.67,26.4701,26.55,11244,13.0526163230996,13.0526163230996,12.9547828771683,12.9938868908247,22974.5112073277,0.0,1.0
2016-04-13,26.45,26.54,26.22,26.22,7962,13.1744798950701,13.2193079930117,13.0599192003303,13.0599192003303,15985.0636744153,0.469,1.0
2016-04-14,26.43,26.45,26.25,26.29,3300,13.1645180955275,13.1744798950701,13.0748618996442,13.0947854987294,6625.30898336732,0.0,1.0
2016-04-15,26.4301,26.4301,26.25,26.37,7719,13.1645679045252,13.1645679045252,13.0748618996442,13.1346326968997,15497.2000129128,0.0,1.0
2016-04-18,26.5192,26.53,26.43,26.43,1838,13.2089477214874,13.2143270932404,13.1645180955275,13.1645180955275,3690.09633679672,0.0,1.0
2016-04-19,26.456,26.504,26.45,26.45,1829,13.1774684349328,13.201376753835,13.1744798950701,13.1744798950701,3672.02731229663,0.0,1.0
2016-04-20,26.376,26.4524,26.376,26.436,3961,13.1376212367625,13.1756753110152,13.1376212367625,13.1675066353903,7952.3784494297,0.0,1.0
2016-04-21,26.38,26.38,26.3101,26.33,1693,13.139613596671,13.139613596671,13.1047971072697,13.1147090978145,3398.98427540633,0.0,1.0
2016-04-22,26.39,26.47,26.34,26.34,3841,13.1445944964423,13.1844416946126,13.1196899975858,13.1196899975858,7711.4581227618,0.0,1.0
2016-04-25,26.424,26.424,26.361,26.37,1809,13.1615295556647,13.1615295556647,13.1301498871056,13.1346326968997,3631.87392451864,0.0,1.0
2016-04-26,26.48,26.48,26.31,26.37,12867,13.1894225943839,13.1894225943839,13.104747298272,13.1346326968997,25832.682026966,0.0,1.0
2016-04-27,26.48,26.48,26.38,26.48,4157,13.1894225943839,13.1894225943839,13.139613596671,13.1894225943839,8345.88164965397,0.0,1.0
2016-04-28,26.48,26.52,26.42,26.42,4892,13.1894225943839,13.2093461934691,13.1595371957562,13.1595371957562,9821.51865049488,0.0,1.0
2016-04-29,26.44,26.45,26.3649,26.45,5049,13.1694989952988,13.1744798950701,13.1320924380164,13.1744798950701,10136.722744552,0.0,1.0
2016-05-02,26.515,26.7426,26.34,26.53,11049,13.2068557435835,13.3202210223781,13.1196899975858,13.2143270932404,22182.7390779471,0.0,1.0
2016-05-03,26.41,26.69,26.4,26.4,9601,13.1545562959849,13.2940214895811,13.1495753962136,13.1495753962136,19275.6338028211,0.0,1.0
2016-05-04,26.35,26.427,26.31,26.41,6139,13.1246708973571,13.1630238255961,13.104747298272,13.1545562959849,12325.0823784522,0.0,1.0
2016-05-05,26.3,26.446,26.3,26.446,6222,13.0997663985007,13.1724875351615,13.0997663985007,13.1724875351615,12491.7189377307,0.0,1.0
2016-05-06,26.35,26.4,26.3,26.32,11838,13.1246708973571,13.1495753962136,13.0997663985007,13.1097281980433,23766.7902257887,0.0,1.0
2016-05-09,26.3992,26.435,26.32,26.39,9441,13.1491769242319,13.1670085454131,13.1097281980433,13.1445944964423,18954.4067005973,0.0,1.0
2016-05-10,26.46,26.47,26.34,26.42,10214,13.1794607948414,13.1844416946126,13.1196899975858,13.1595371957562,20506.3351382163,0.0,1.0
2016-05-11,26.39,26.475,26.33,26.37,8270,13.1445944964423,13.1869321444983,13.1147090978145,13.1346326968997,16603.4258461963,0.0,1.0
2016-05-12,26.7,26.93,26.45,26.45,11560,13.2990023893524,13.4135630840921,13.1744798950701,13.1744798950701,23208.6581356746,0.0,1.0
2016-05-13,26.42,26.58,26.37,26.58,7929,13.1595371957562,13.2392315920969,13.1346326968997,13.2392315920969,15918.8105845817,0.0,1.0
2016-05-16,26.3,26.49,26.3,26.436,10430,13.0997663985007,13.1944034941552,13.0997663985007,13.1675066353903,20939.9917262185,0.0,1.0
2016-05-17,26.33,26.4,26.33,26.36,1801,13.1147090978145,13.1495753962136,13.1147090978145,13.1296517971284,3615.81256940746,0.0,1.0
2016-05-18,26.364,26.4,26.3,26.33,7369,13.1316441570369,13.1495753962136,13.0997663985007,13.1147090978145,14794.5157267982,0.0,1.0
2016-05-19,26.36,26.4416,26.3,26.3,4340,13.1296517971284,13.1702959392622,13.0997663985007,13.0997663985007,8713.28514782251,0.0,1.0
2016-05-20,26.4481,26.4799,26.36,26.384,7296,13.1735335241135,13.1893727853862,13.1296517971284,13.1416059565795,14647.9558614085,0.0,1.0
2016-05-23,26.4852,26.4852,26.46,26.4816,1700,13.192012662265,13.192012662265,13.1794607948414,13.1902195383473,3413.03796112863,0.0,1.0
2016-05-24,26.4501,26.49,26.45,26.45,2302,13.1745297040678,13.1944034941552,13.1744798950701,13.1744798950701,4621.65493324593,0.0,1.0
2016-05-25,26.55,26.56,26.42,26.42,2640,13.224288892783,13.2292697925543,13.1595371957562,13.1595371957562,5300.24718669386,0.0,1.0
2016-05-26,26.4,26.56,26.4,26.56,10513,13.1495753962136,13.2292697925543,13.1495753962136,13.2292697925543,21106.6282854972,0.0,1.0
2016-05-27,26.4,26.47,26.38,26.41,4430,13.1495753962136,13.1844416946126,13.139613596671,13.1545562959849,8893.97539282342,0.0,1.0
2016-05-31,26.38,26.47,26.36,26.4,5051,13.139613596671,13.1844416946126,13.1296517971284,13.1495753962136,10140.7380833298,0.0,1.0
2016-06-01,26.4433,26.4433,26.4179,26.42,4406,13.1711426922233,13.1711426922233,13.1584912068042,13.1595371957562,8845.79132748983,0.0,1.0
2016-06-02,26.4359,26.453,26.36,26.4029,5749,13.1674568263925,13.1759741650015,13.1296517971284,13.1510198571473,11542.0913167815,0.0,1.0
2016-06-03,26.44,26.4593,26.44,26.4593,1883,13.1694989952988,13.1791121318574,13.1694989952988,13.1791121318574,3780.44145929717,0.0,1.0
2016-06-06,26.43,26.46,26.43,26.46,3832,13.1645180955275,13.1794607948414,13.1645180955275,13.1794607948414,7693.38909826169,0.0,1.0
2016-06-07,26.4503,26.4565,26.44,26.445,2032,13.1746293220632,13.1777174799214,13.1694989952988,13.1719894451844,4079.58419824316,0.0,1.0
2016-06-08,26.27,26.452,26.27,26.43,18132,13.0848236991868,13.1754760750243,13.0848236991868,13.1645180955275,36403.0613595201,0.0,1.0
2016-06-09,26.27,26.383,26.12,26.38,12255,13.0848236991868,13.1411078666024,13.0101102026174,13.139613596671,24603.9883609596,0.0,1.0
2016-06-10,26.3689,26.38,26.25,26.37,3434,13.1340847979249,13.139613596671,13.0748618996442,13.1346326968997,6894.33668147981,0.0,1.0
2016-06-13,26.22,26.3267,26.21,26.3267,6675,13.0599192003303,13.11306540089,13.054938300559,13.11306540089,13401.1931709021,0.0,1.0
2016-06-14,26.24,26.34,26.2207,26.3,4332,13.0698809998729,13.1196899975858,13.0602678633143,13.0997663985007,8697.2237927113,0.0,1.0
2016-06-15,26.3456,26.37,26.23,26.24,2077,13.1224793014578,13.1346326968997,13.0649001001016,13.0698809998729,4169.92932074361,0.0,1.0
2016-06-16,26.3399,26.3399,26.2401,26.329,2962,13.1196401885881,13.1196401885881,13.0699308088706,13.1142110078374,5946.71672991942,0.0,1.0
2016-06-17,26.37,26.38,26.29,26.36,8160,13.1346326968997,13.139613596671,13.0947854987294,13.1296517971284,16382.5822134174,0.0,1.0
2016-06-20,26.33,26.43,26.29,26.43,5423,13.1147090978145,13.1645180955275,13.0947854987294,13.1645180955275,10887.5910960004,0.0,1.0
2016-06-21,26.33,26.45,26.32,26.45,8564,13.1147090978145,13.1744798950701,13.1097281980433,13.1744798950701,17193.6806465327,0.0,1.0
2016-06-22,26.362,26.43,26.34,26.43,5362,13.1306479770827,13.1645180955275,13.1196899975858,13.1645180955275,10765.1232632775,0.0,1.0
2016-06-23,26.62,26.71,26.285,26.34,26829,13.259155191182,13.3039832891237,13.0922950488437,13.1196899975858,53863.7620347766,0.0,1.0
2016-06-24,26.64,26.7,26.28,26.28,10794,13.2691169907246,13.2990023893524,13.0898045989581,13.0898045989581,21670.7833837779,0.0,1.0
2016-06-27,26.5,26.67,26.3,26.64,11398,13.1993843939265,13.2840596900385,13.0997663985007,13.2691169907246,22883.415694673,0.0,1.0
2016-06-28,26.42,26.64,26.41,26.47,5427,13.1595371957562,13.2691169907246,13.1545562959849,13.1844416946126,10895.6217735559,0.0,1.0
2016-06-29,26.43,26.557,26.4,26.44,7125,13.1645180955275,13.2277755226229,13.1495753962136,13.1694989952988,14304.6443959067,0.0,1.0
2016-06-30,26.6717,26.69,26.38,26.38,4534,13.2849064429996,13.2940214895811,13.139613596671,13.139613596671,9102.77300926895,0.0,1.0
2016-07-01,26.3701,26.607,26.3701,26.5701,2694,13.1346825058974,13.2526800214794,13.1346825058974,13.2343005013233,5408.66133369443,0.0,1.0
2016-07-05,26.3875,26.6399,26.37,26.43,10607,13.1433492714995,13.2690671817269,13.1346326968997,13.1645180955275,21295.3492080537,0.0,1.0
2016-07-06,26.21,26.506,26.0526,26.37,24205,13.054938300559,13.2023729337893,12.9765389381589,13.1346326968997,48595.637558305,0.0,1.0
2016-07-07,26.36,26.37,26.201,26.29,9105,13.1296517971284,13.1346326968997,13.0504554907649,13.0947854987294,18279.8297859272,0.0,1.0
2016-07-08,26.38,26.42,26.34,26.36,14519,13.139613596671,13.1595371957562,13.1196899975858,13.1296517971284,29149.3518574274,0.0,1.0
2016-07-11,26.53,26.53,26.39,26.41,13253,13.2143270932404,13.2143270932404,13.1445944964423,13.1545562959849,26607.642411081,0.0,1.0
2016-07-12,26.75,26.75,26.55,26.59,17432,13.3239068882089,13.3239068882089,13.224288892783,13.2442124918682,34997.6927872906,0.0,1.0
2016-07-13,26.5001,26.71,26.405,26.44,13211,13.4330384021979,13.5394378029783,13.3848317179948,13.4025733998782,26062.0725272935,0.469,1.0
2016-07-14,26.65,26.7,26.42,26.7,6653,13.5090234911783,13.5343687510116,13.3924352959449,13.5343687510116,13124.7421485189,0.0,1.0
2016-07-15,26.62,26.7,26.52,26.5201,5462,13.4938163352783,13.5343687510116,13.4431258156116,13.4431765061312,10775.1903825658,0.0,1.0
2016-07-18,26.4,26.6,26.4,26.5886,4650,13.3822971920115,13.4836782313449,13.3822971920115,13.4778995121029,9173.31294011921,0.0,1.0
2016-07-19,26.49,26.54,26.3601,26.3601,5298,13.4279186597115,13.4532639195449,13.3620716746645,13.3620716746645,10451.6584853229,0.0,1.0
2016-07-20,26.473,26.65,26.45,26.45,8405,13.4193012713682,13.5090234911783,13.4076424518449,13.4076424518449,16581.0097336993,0.0,1.0
2016-07-21,26.38,26.6,26.35,26.5,7475,13.3721590880782,13.4836782313449,13.3569519321782,13.4329877116782,14746.3471456755,0.0,1.0
2016-07-22,26.3,26.51,26.3,26.42,5974,13.3316066723448,13.4380567636449,13.3316066723448,13.3924352959449,11785.2411837144,0.0,1.0
2016-07-25,26.45,26.47,26.3,26.3,7359,13.4076424518449,13.4177805557782,13.3316066723448,13.3316066723448,14517.5075110402,0.0,1.0
2016-07-26,26.49,26.49,26.37,26.49,3283,13.4279186597115,13.4279186597115,13.3670900361115,13.4279186597115,6476.55621127128,0.0,1.0
2016-07-27,26.4601,26.58,26.42,26.5,8801,13.4127621943312,13.4735401274116,13.3924352959449,13.4329877116782,17362.2209002127,0.0,1.0
2016-07-28,26.5,26.5591,26.46,26.46,4631,13.4329877116782,13.4629458088012,13.4127115038115,13.4127115038115,9135.83058617034,0.0,1.0
2016-07-29,26.5195,26.551,26.47,26.47,3949,13.4428723630132,13.4588398767082,13.4177805557782,13.4177805557782,7790.41135495286,0.0,1.0
2016-08-01,26.59,26.59,26.509,26.56,6608,13.4786091793783,13.4786091793783,13.4375498584482,13.4634020234782,13035.9681523242,0.0,1.0
2016-08-02,26.6464,26.65,26.5201,26.65,4347,13.5071986324703,13.5090234911783,13.4431765061312,13.5090234911783,8575.56803240819,0.0,1.0
2016-08-03,26.85,26.85,26.57,26.58,11422,13.6104045305117,13.6104045305117,13.4684710754449,13.4735401274116,22532.8129896864,0.0,1.0
2016-08-04,26.8494,26.98,26.78,26.89,6362,13.6101003873937,13.6763022060784,13.574921166745,13.6306807383784,12550.6703064599,0.0,1.0
2016-08-05,26.736,26.9,26.7,26.9,6200,13.5526173380917,13.6357497903451,13.5343687510116,13.6357497903451,12231.0839201589,0.0,1.0
2016-08-08,26.9199,26.9199,26.67,26.82,2808,13.6458372037587,13.6458372037587,13.5191615951116,13.5951973746117,5539.49736254941,0.0,1.0
2016-08-09,26.77,26.89,26.7118,26.84,9106,13.5698521147783,13.6306807383784,13.5403502323323,13.605335478545,17963.9113188657,0.0,1.0
2016-08-10,26.88,26.88,26.709,26.744,4112,13.6256116864117,13.6256116864117,13.5389308977816,13.556672579665,8111.97049672477,0.0,1.0
2016-08-11,26.76,26.87,26.73,26.87,13123,13.5647830628117,13.620542634445,13.5495759069117,13.620542634445,25888.470045846,0.0,1.0
2016-08-12,26.8248,26.84,26.81,26.84,1667,13.5976305195557,13.605335478545,13.590128322645,13.605335478545,3288.58337014596,0.0,1.0
2016-08-15,26.9,26.9,26.82,26.88,4604,13.6357497903451,13.6357497903451,13.5951973746117,13.6256116864117,9082.56618845348,0.0,1.0
2016-08-16,26.8048,26.8999,26.8048,26.88,2283,13.5874924156224,13.6356990998254,13.5874924156224,13.6256116864117,4503.80074027786,0.0,1.0
2016-08-17,26.86,26.89,26.8599,26.87,2506,13.6154735824784,13.6306807383784,13.6154228919587,13.620542634445,4943.72521030939,0.0,1.0
2016-08-18,26.76,26.884,26.74,26.78,5097,13.5647830628117,13.6276393071984,13.5546449588783,13.574921166745,10055.1346356532,0.0,1.0
2016-08-19,26.75,26.802,26.73,26.73,3389,13.559714010845,13.5860730810717,13.5495759069117,13.5495759069117,6685.66829119655,0.0,1.0
2016-08-22,26.8203,26.8624,26.7,26.7,3971,13.5953494461707,13.6166901549504,13.5343687510116,13.5343687510116,7833.81197531469,0.0,1.0
2016-08-23,26.8601,26.937,26.763,26.8,3930,13.615524272998,13.6545052826217,13.5663037784017,13.5850592706784,7752.92900100399,0.0,1.0
2016-08-24,26.877,26.904,26.85,26.85,3376,13.6240909708217,13.6377774111317,13.6104045305117,13.6104045305117,6660.02247007365,0.0,1.0
2016-08-25,26.745,26.8,26.71,26.8,7073,13.5571794848617,13.5850592706784,13.5394378029783,13.5850592706784,13953.2994463361,0.0,1.0
2016-08-26,26.8,26.86,26.7,26.7594,4605,13.5850592706784,13.6154735824784,13.5343687510116,13.5644789196937,9084.53894392446,0.0,1.0
2016-08-29,26.9099,26.91,26.8,26.84,7637,13.6407681517921,13.6408188423117,13.5850592706784,13.605335478545,15065.9335319764,0.0,1.0
2016-08-30,26.81,26.94,26.8001,26.91,4244,13.590128322645,13.6560259982117,13.585109961198,13.6408188423117,8372.3742188959,0.0,1.0
2016-08-31,26.99,26.99,26.8,26.88,5743,13.6813712580451,13.6813712580451,13.5850592706784,13.6256116864117,11329.534669915,0.0,1.0
2016-09-01,26.98,26.99,26.85,26.97,3970,13.6763022060784,13.6813712580451,13.6104045305117,13.6712331541118,7831.83921984372,0.0,1.0
2016-09-02,26.99,27.0,26.85,27.0,2311,13.6813712580451,13.6864403100118,13.6104045305117,13.6864403100118,4559.03789346569,0.0,1.0
2016-09-06,26.8472,27.15,26.81,26.9,6497,13.608985195961,13.7624760895118,13.590128322645,13.6357497903451,12816.992295044,0.0,1.0
2016-09-07,26.862,27.021,26.81,27.021,2653,13.6164873928717,13.6970853191418,13.590128322645,13.6970853191418,5233.72026454543,0.0,1.0
2016-09-08,26.81,26.89,26.7,26.89,6548,13.590128322645,13.6306807383784,13.5343687510116,13.6306807383784,12917.6028240646,0.0,1.0
2016-09-09,26.5,26.7,26.45,26.7,3078,13.4329877116782,13.5343687510116,13.4076424518449,13.5343687510116,6072.14133971762,0.0,1.0
2016-09-12,26.3,26.47,26.3,26.32,8830,13.3316066723448,13.4177805557782,13.3316066723448,13.3417447762781,17419.4308088715,0.0,1.0
2016-09-13,26.31,26.5,26.25,26.35,8230,13.3366757243115,13.4329877116782,13.3062614125114,13.3569519321782,16235.7775262754,0.0,1.0
2016-09-14,26.26,26.42,26.2,26.42,10289,13.3113304644781,13.3924352959449,13.2809161526781,13.3924352959449,20297.6810410509,0.0,1.0
2016-09-15,26.3314,26.3875,26.26,26.3875,1612,13.3475234955201,13.3759608770532,13.3113304644781,13.3759608770532,3180.08181924133,0.0,1.0
2016-09-16,26.2891,26.33,26.2,26.25,6497,13.3260814057011,13.3468138282448,13.2809161526781,13.3062614125114,12816.992295044,0.0,1.0
2016-09-19,26.2,26.4,26.2,26.3,9403,13.2809161526781,13.3822971920115,13.2809161526781,13.3316066723448,18549.8196937507,0.0,1.0
2016-09-20,26.2,26.25,26.2,26.21,6282,13.2809161526781,13.3062614125114,13.2809161526781,13.2859852046448,12392.8498687804,0.0,1.0
2016-09-21,26.13,26.2799,25.981,26.11,12448,13.2454327889114,13.3214178778918,13.169903914608,13.235294684978,24556.8601029255,0.0,1.0
2016-09-22,26.28,26.32,26.12,26.23,5595,13.3214685684115,13.3417447762781,13.2403637369447,13.2961233085781,11037.5668602079,0.0,1.0
2016-09-23,26.38,26.39,26.25,26.25,8692,13.3721590880782,13.3772281400448,13.3062614125114,13.3062614125114,17147.1905538744,0.0,1.0
2016-09-26,26.2935,26.42,26.26,26.26,9253,13.3283117885665,13.3924352959449,13.3113304644781,13.3113304644781,18253.9063731017,0.0,1.0
2016-09-27,26.31,26.45,26.25,26.3,4709,13.3366757243115,13.4076424518449,13.3062614125114,13.3316066723448,9289.70551290779,0.0,1.0
2016-09-28,26.5,26.545,26.31,26.41,11977,13.4329877116782,13.4557984455282,13.3366757243115,13.3873662439782,23627.6922760877,0.0,1.0
2016-09-29,26.69,26.82,26.48,26.5,4442,13.529299699045,13.5951973746117,13.4228496077449,13.4329877116782,8762.97980215256,0.0,1.0
2016-09-30,26.6401,26.75,26.6367,26.6367,2265,13.5040051297313,13.559714010845,13.5022816520626,13.5022816520626,4468.29114179999,0.0,1.0
2016-10-03,26.7,26.7,26.56,26.56,1535,13.5343687510116,13.5343687510116,13.4634020234782,13.4634020234782,3028.17964797484,0.0,1.0
2016-10-04,26.5173,26.67,26.51,26.66,2925,13.4417571715806,13.5191615951116,13.4380567636449,13.514092543145,5770.30975265561,0.0,1.0
2016-10-05,26.38,26.645,26.25,26.51,6696,13.3721590880782,13.5064889651949,13.3062614125114,13.4380567636449,13209.5706337716,0.0,1.0
2016-10-06,26.566,26.566,26.3701,26.38,4944,13.4664434546582,13.4664434546582,13.3671407266312,13.3721590880782,9753.30304859129,0.0,1.0
2016-10-07,26.5283,26.54,26.36,26.38,1386,13.4473331287439,13.4532639195449,13.3620209841448,13.3721590880782,2734.23908279682,0.0,1.0
2016-10-10,26.476,26.68,26.476,26.68,1557,13.4208219869582,13.5242306470783,13.4208219869582,13.5242306470783,3071.58026833669,0.0,1.0
2016-10-11,26.5869,26.6399,26.42,26.42,3723,13.4770377732686,13.5039037486919,13.3924352959449,13.3924352959449,7344.56861850833,0.0,1.0
2016-10-12,26.7,26.709,26.4001,26.41,5621,13.5343687510116,13.5389308977816,13.3823478825312,13.3873662439782,11088.8585024538,0.0,1.0
2016-10-13,26.48,26.52,26.0816,26.0816,2274,13.6605881449817,13.6812234745059,13.4550602629213,13.4550602629213,4407.97419268661,0.469,1.0
2016-10-14,26.3611,26.4065,26.293,26.363,3370,13.5992496279712,13.6226707269811,13.5641179794564,13.6002298061236,6532.48594078886,0.0,1.0
2016-10-17,26.31,26.48,26.2026,26.386,3890,13.5728879945041,13.6605881449817,13.5174821347318,13.6120951206,7540.46596726074,0.0,1.0
2016-10-18,26.2606,26.31,26.16,26.31,10286,13.5474033625418,13.5728879945041,13.4955055087886,13.5728879945041,19938.6202928647,0.0,1.0
2016-10-19,26.229,26.38,26.16,26.16,9029,13.5311014522178,13.6089998211714,13.4955055087886,13.4955055087886,17502.0224211817,0.0,1.0
2016-10-20,26.37,26.37,26.15,26.21,4905,13.6038409887904,13.6038409887904,13.4903466764076,13.5212996706938,9507.96544200866,0.0,1.0
2016-10-21,26.15,26.32,26.14,26.32,18321,13.4903466764076,13.5780468268852,13.4851878440265,13.5780468268852,35513.8501249828,0.0,1.0
2016-10-24,26.12,26.21,26.07,26.16,3259,13.4748701792645,13.5212996706938,13.4490760173593,13.4955055087886,6317.32097359964,0.0,1.0
2016-10-25,26.12,26.25,26.06,26.25,5508,13.4748701792645,13.5419350002179,13.4439171849783,13.5419350002179,10676.8345880905,0.0,1.0
2016-10-26,26.16,26.2299,26.085,26.096,8339,13.4955055087886,13.5315657471321,13.4568142659309,13.46248898155,16164.5104629787,0.0,1.0
2016-10-27,26.1672,26.24,26.12,26.24,4505,13.499219868103,13.5367761678369,13.4748701792645,13.5367761678369,8732.59619087645,0.0,1.0
2016-10-28,26.2655,26.31,26.18,26.216,3371,13.5499311904085,13.5728879945041,13.5058231735507,13.5243949701224,6534.42436391669,0.0,1.0
2016-10-31,26.13,26.282,26.11,26.192,3279,13.4800290116455,13.5584432638372,13.4697113468834,13.5120137724079,6356.08943615627,0.0,1.0
2016-11-01,26.21,26.25,26.15,26.25,6808,13.5212996706938,13.5419350002179,13.4903466764076,13.5419350002179,13196.7846542702,0.0,1.0
2016-11-02,26.29,26.34,26.1201,26.23,5724,13.5625703297421,13.5883644916473,13.4749217675883,13.5316173354559,11095.5339837019,0.0,1.0
2016-11-03,25.94,26.1992,25.8921,26.14,15210,13.3820111964058,13.5157281317223,13.3573003893007,13.4851878440265,29483.4157743022,0.0,1.0
2016-11-04,25.9539,26.11,25.93,25.93,2019,13.3891819734155,13.4697113468834,13.3768523640248,13.3768523640248,3913.67629508981,0.0,1.0
2016-11-07,26.06,26.13,25.96,26.01,5826,13.4439171849783,13.4800290116455,13.3923288611679,13.4181230230731,11293.2531427406,0.0,1.0
2016-11-08,26.02,26.0456,25.97,25.97,3941,13.4232818554541,13.4364884663496,13.3974876935489,13.3974876935489,7639.32554678008,0.0,1.0
2016-11-09,25.73,25.88,25.4861,25.55,10132,13.2736757164041,13.3510582021196,13.1478517946306,13.1808167335455,19640.1031311788,0.0,1.0
2016-11-10,25.6,25.76,25.6,25.76,9500,13.2066108954506,13.2891522135472,13.2066108954506,13.2891522135472,18415.01971439,0.0,1.0
2016-11-11,25.67,25.687,25.1201,25.49,21867,13.2427227221179,13.2514927371656,12.9590385294847,13.1498637392592,42387.4985362699,0.0,1.0
2016-11-14,25.4,25.7442,25.2001,25.48,17972,13.1034342478299,13.2810012583852,13.000309188533,13.1447049068782,34837.3404533701,0.0,1.0
2016-11-15,25.36,25.828,25.25,25.4,12232,13.0827989183058,13.3242322737382,13.0260517621144,13.1034342478299,23710.7916996229,0.0,1.0
2016-11-16,25.58,25.84,25.3685,25.4,7970,13.1962932306886,13.3304228725955,13.0871839258297,13.1034342478299,15449.2323288092,0.0,1.0
2016-11-17,25.81,26.1,25.65,25.7,4390,13.3149463754524,13.4645525145024,13.2324050573558,13.258199219261,8509.67753117595,0.0,1.0
2016-11-18,26.02,26.0699,25.65,25.65,5773,13.4232818554541,13.4490244290355,13.2324050573558,13.2324050573558,11190.5167169656,0.0,1.0
2016-11-21,25.9001,26.28,25.9001,26.0,6109,13.3614274552055,13.557411497361,13.3614274552055,13.412964190692,11841.8268879166,0.0,1.0
2016-11-22,25.9322,26.0097,25.78,25.98,1745,13.3779873071486,13.4179682581017,13.2994698783093,13.40264652593,3382.54835806426,0.0,1.0
2016-11-23,25.56,25.75,25.33,25.6,10863,13.1859755659265,13.2839933811662,13.0673224211627,13.2066108954506,21057.0904376229,0.0,1.0
2016-11-25,25.4963,25.74,25.4963,25.5583,1668,13.1531138036593,13.2788345487851,13.1531138036593,13.1850985644217,3233.2897772213,0.0,1.0
2016-11-28,25.554,25.68,25.554,25.61,4876,13.1828802664979,13.2478815544989,13.1828802664979,13.2117697278317,9451.75117130158,0.0,1.0
2016-11-29,25.52,25.76,25.45,25.57,12667,13.1653402364023,13.2891522135472,13.1292284097351,13.1911343983075,24554.0057602293,0.0,1.0
2016-11-30,25.3,25.5,25.28,25.45,16565,13.0518459240196,13.1550225716403,13.0415282592575,13.1292284097351,32109.9791125124,0.0,1.0
2016-12-01,25.51,25.529,25.3,25.44,14366,13.1601814040213,13.1699831855453,13.0518459240196,13.1240695773541,27847.3866544132,0.0,1.0
2016-12-02,25.64,25.65,25.45,25.51,3921,13.2272462249748,13.2324050573558,13.1292284097351,13.1601814040213,7600.55708422344,0.0,1.0
2016-12-05,25.75,25.82,25.39,25.6,8990,13.2839933811662,13.3201052078334,13.0982754154489,13.2066108954506,17426.4239191963,0.0,1.0
2016-12-06,25.93,26.049,25.79,25.85,5926,13.3768523640248,13.4382424693591,13.3046287106903,13.3355817049765,11487.0954555236,0.0,1.0
2016-12-07,26.0,26.0,25.82,25.85,4909,13.412964190692,13.412964190692,13.3201052078334,13.3355817049765,9515.71913452004,0.0,1.0
2016-12-08,25.9514,26.0379,25.8,25.8852,7427,13.3878922653202,13.4325161654162,13.3097875430713,13.3537407949578,14396.6685703973,0.0,1.0
2016-12-09,25.8888,26.0,25.85,25.97,3401,13.3555979746149,13.412964190692,13.3355817049765,13.3974876935489,6592.57705775161,0.0,1.0
2016-12-12,25.68,25.89,25.43,25.84,9775,13.2478815544989,13.3562170345007,13.118910744973,13.3304228725955,18948.0860745433,0.0,1.0
2016-12-13,25.661,25.68,25.5,25.6101,5787,13.2380797729749,13.2478815544989,13.1550225716403,13.2118213161555,11217.6546407552,0.0,1.0
2016-12-14,25.65,25.7,25.5,25.542,16815,13.2324050573558,13.258199219261,13.1550225716403,13.1766896676406,32594.5848944702,0.0,1.0
2016-12-15,25.61,25.63,25.5,25.56,4265,13.2117697278317,13.2220873925937,13.1550225716403,13.1859755659265,8267.37464019713,0.0,1.0
2016-12-16,25.6463,25.6463,25.5925,25.5925,776,13.2304962893748,13.2304962893748,13.2027417711649,13.2027417711649,1504.21634719648,0.0,1.0
2016-12-19,25.68,25.6886,25.511,25.55,3909,13.2478815544989,13.2523181503466,13.1606972872594,13.1808167335455,7577.2960066895,0.0,1.0
2016-12-20,25.62,25.7,25.57,25.57,17936,13.2169285602127,13.258199219261,13.1911343983075,13.1911343983075,34767.5572207682,0.0,1.0
2016-12-21,25.72,25.72,25.601,25.68,12320,13.2685168840231,13.2685168840231,13.2071267786887,13.2478815544989,23881.3729348719,0.0,1.0
2016-12-22,25.62,25.71,25.62,25.71,10250,13.2169285602127,13.263358051642,13.2169285602127,13.263358051642,19868.8370602628,0.0,1.0
2016-12-23,25.665,25.68,25.65,25.68,6975,13.2401433059274,13.2478815544989,13.2324050573558,13.2478815544989,13520.5013166178,0.0,1.0
2016-12-27,25.67,25.68,25.6399,25.68,12452,13.2427227221179,13.2478815544989,13.227194636651,13.2478815544989,24137.2447877456,0.0,1.0
2016-12-28,25.725,25.84,25.68,25.69,12189,13.2710963002136,13.3304228725955,13.2478815544989,13.25304038688,23627.4395051261,0.0,1.0
2016-12-29,25.95,25.97,25.75,25.75,9480,13.3871700287869,13.3974876935489,13.2839933811662,13.2839933811662,18376.2512518333,0.0,1.0
2016-12-30,26.0015,26.14,25.8,25.84,7382,13.4137380155492,13.4851878440265,13.3097875430713,13.3304228725955,14309.4395296449,0.0,1.0
2017-01-03,26.14,26.14,25.9,26.12,11563,13.4851878440265,13.4851878440265,13.3613758668817,13.4748701792645,22413.9866271043,0.0,1.0
2017-01-04,26.1,26.2748,26.05,26.05,11085,13.4645525145024,13.5547289045229,13.4387583525972,13.4387583525972,21487.4203720013,0.0,1.0
2017-01-05,25.84,27.0,25.84,27.0,12658,13.3304228725955,13.9288474287956,13.3304228725955,13.9288474287956,24536.5599520787,0.0,1.0
2017-01-06,25.87,26.071,25.85,25.85,7254,13.3458993697386,13.4495919005974,13.3355817049765,13.3355817049765,14061.3213692826,0.0,1.0
2017-01-09,26.06,26.1199,26.0,26.01,6460,13.4439171849783,13.4748185909407,13.412964190692,13.4181230230731,12522.2134057851,0.0,1.0
2017-01-10,26.011,26.26,26.011,26.03,14960,13.4186389063112,13.547093832599,13.4186389063112,13.4284406878352,28998.8099923445,0.0,1.0
2017-01-11,26.33,26.37,26.01,26.01,11835,13.5832056592662,13.6038409887904,13.4181230230731,13.4181230230731,22941.2377178742,0.0,1.0
2017-01-12,25.9,26.0,25.8356,26.0,6767,13.6031961347427,13.655718127541,13.5693719713807,13.655718127541,12884.1265143837,0.46875,1.0
2017-01-13,25.9,25.98,25.72,25.98,5651,13.6031961347427,13.6452137289813,13.5086565477059,13.6452137289813,10759.3023397048,0.0,1.0
2017-01-17,25.89,25.89,25.731,25.8108,6729,13.5979439354629,13.5979439354629,13.5144339669137,13.5563465171667,12811.775870443,0.0,1.0
2017-01-18,25.88,25.99,25.7701,25.8908,16825,13.5926917361831,13.6504659282611,13.5349700660978,13.5983641114053,32034.199586893,0.0,1.0
2017-01-19,25.87,25.945,25.87,25.9,17152,13.5874395369033,13.6268310315019,13.5874395369033,13.6031961347427,32656.7959176456,0.0,1.0
2017-01-20,25.9,25.92,25.83,25.8412,7720,13.6031961347427,13.6137005333024,13.566430739784,13.5723132029774,14698.6045058434,0.0,1.0
2017-01-23,25.91,25.98,25.9,25.91,4372,13.6084483340226,13.6452137289813,13.6031961347427,13.6084483340226,8324.13198180658,0.0,1.0
2017-01-24,26.16,26.16,25.8317,25.954,7079,13.7397533160181,13.7397533160181,13.5673236136615,13.6315580108538,13478.163380423,0.0,1.0
2017-01-25,25.94,26.2,25.921,25.93,4023,13.624204931862,13.7607621131374,13.6142257532304,13.6189527325822,7659.64843614091,0.0,1.0
2017-01-26,25.945,26.0683,25.9105,26.01,4534,13.6268310315019,13.6915906486222,13.6087109439865,13.6609703268208,8632.57420071163,0.0,1.0
2017-01-27,26.0399,26.1,25.93,26.08,13869,13.6766744026675,13.7082401203392,13.6189527325822,13.6977357217795,26406.0810740337,0.0,1.0
2017-01-30,25.97,26.0,25.9,25.93,4195,13.6399615297015,13.655718127541,13.6031961347427,13.6189527325822,7987.13029818818,0.0,1.0
2017-01-31,26.05,26.05,25.83,26.001,4651,13.6819791239401,13.6819791239401,13.566430739784,13.6562433474689,8855.33802547633,0.0,1.0
2017-02-01,26.15,26.235,26.0049,26.12,4457,13.7345011167383,13.7791448106168,13.6582917051881,13.7187445188988,8485.96894851603,0.0,1.0
2017-02-02,26.3093,26.39,26.061,26.28,5667,13.8181686512659,13.8605538994541,13.6877565431479,13.802779707376,10789.7657687324,0.0,1.0
2017-02-03,25.96,26.2216,25.84,26.21,14114,13.6347093304217,13.7721068635819,13.5716829390638,13.7660143124173,26872.5523310197,0.0,1.0
2017-02-06,25.899,25.9301,25.85,25.93,3616,13.6026709148147,13.619005254575,13.5769351383436,13.6189527325822,6884.73496024996,0.0,1.0
2017-02-07,25.82,25.97,25.781,25.81,9773,13.5611785405041,13.6399615297015,13.5406949633128,13.5559263412243,18607.4432429543,0.0,1.0
2017-02-08,25.81,25.9051,25.8,25.8315,8443,13.5559263412243,13.6058747563754,13.5506741419445,13.5672185696759,16075.1707050305,0.0,1.0
2017-02-09,25.8095,25.85,25.78,25.8,4098,13.5556637312603,13.5769351383436,13.5401697433848,13.5506741419445,7802.44575970804,0.0,1.0
2017-02-10,25.755,25.81,25.6974,25.81,8504,13.5270392451853,13.5559263412243,13.4967865773335,13.5559263412243,16191.3125281984,0.0,1.0
2017-02-13,25.7266,25.81,25.7266,25.8,5537,13.5121229992306,13.5559263412243,13.5121229992306,13.5506741419445,10542.2504078827,0.0,1.0
2017-02-14,25.77,25.785,25.55,25.7,8593,13.534917544105,13.5427958430248,13.4193691599489,13.4981521491463,16360.7653521648,0.0,1.0
2017-02-15,25.849,25.9,25.7301,25.81,5299,13.5764099184156,13.6031961347427,13.5139612689785,13.5559263412243,10089.1069010964,0.0,1.0
2017-02-16,25.8535,25.98,25.708,25.98,2770,13.5787734080915,13.6452137289813,13.5023539085701,13.6452137289813,5273.98115041272,0.0,1.0
2017-02-17,25.81,25.836,25.771,25.792,6015,13.5559263412243,13.5695820593519,13.535442764033,13.5464723825206,11452.3453500839,0.0,1.0
2017-02-21,25.9,25.98,25.801,25.81,5008,13.6031961347427,13.6452137289813,13.5511993618725,13.5559263412243,9535.0532856559,0.0,1.0
2017-02-22,25.83,25.8578,25.801,25.84,3760,13.566430739784,13.5810318537819,13.5511993618725,13.5716829390638,7158.9058214988,0.0,1.0
2017-02-23,25.84,25.84,25.7925,25.84,5650,13.5716829390638,13.5716829390638,13.5467349924846,13.5716829390638,10757.3983753905,0.0,1.0
2017-02-24,25.76,25.8128,25.74,25.7789,9114,13.5296653448252,13.5573969570227,13.5191609462656,13.5395920014641,17352.7307598777,0.0,1.0
2017-02-27,25.6,25.7714,25.6,25.76,22717,13.445630156348,13.5356528520042,13.445630156348,13.5296653448252,43252.3573263269,0.0,1.0
2017-02-28,25.59,25.68,25.47,25.6,34511,13.4403779570682,13.4876477505866,13.3773515657103,13.445630156348,65707.7124483367,0.0,1.0
2017-03-01,25.5165,25.65,25.3701,25.54,12856,13.4017742923615,13.4718911527471,13.3248820949049,13.4141169606691,24477.3652237204,0.0,1.0
2017-03-02,25.45,25.7099,25.44,25.52,22960,13.3668471671507,13.5033518264333,13.3615949678709,13.4036125621094,43715.0206546842,0.0,1.0
2017-03-03,25.298,25.568,25.26,25.46,43107,13.2870137380974,13.4288231186526,13.267055380834,13.3720993664305,82074.1896934438,0.0,1.0
2017-03-06,25.34,25.49,25.32,25.35,23641,13.3090729750726,13.38785596427,13.298568576513,13.3143251743524,45011.6203526739,0.0,1.0
2017-03-07,25.35,25.45,25.3,25.37,16767,13.3143251743524,13.3668471671507,13.2880641779533,13.3248295729121,31923.7696566678,0.0,1.0
2017-03-08,25.29,25.43,25.2,25.34,39331,13.2828119786735,13.356342768591,13.2355421851551,13.3090729750726,74884.8204429176,0.0,1.0
2017-03-09,25.44,25.465,25.264,25.3,16932,13.3615949678709,13.3747254660704,13.269156260546,13.2880641779533,32237.9237685153,0.0,1.0
2017-03-10,25.4,25.4,25.35,25.4,5963,13.3405861707516,13.3405861707516,13.3143251743524,13.3405861707516,11353.339205744,0.0,1.0
2017-03-13,25.35,25.38,25.3,25.38,22323,13.3143251743524,13.3300817721919,13.2880641779533,13.3300817721919,42502.1953865209,0.0,1.0
2017-03-14,25.27,25.35,25.26,25.31,25253,13.2723075801139,13.3143251743524,13.267055380834,13.2933163772331,48080.8108272099,0.0,1.0
2017-03-15,25.25,25.37,25.22,25.35,16777,13.2618031815542,13.3248295729121,13.2460465837147,13.3143251743524,31942.80929981,0.0,1.0
2017-03-16,25.34,25.35,25.2199,25.27,26445,13.3090729750726,13.3143251743524,13.2459940617219,13.2723075801139,50350.3362897704,0.0,1.0
2017-03-17,25.31,25.35,25.25,25.34,11884,13.2933163772331,13.3143251743524,13.2618031815542,13.3090729750726,22626.7119102905,0.0,1.0
2017-03-20,25.25,25.33,25.25,25.27,12622,13.2618031815542,13.3038207757928,13.2618031815542,13.2723075801139,24031.837574191,0.0,1.0
2017-03-21,25.06,25.27,25.05,25.25,44379,13.1620113952376,13.2723075801139,13.1567591959577,13.2618031815542,84496.0323011423,0.0,1.0
2017-03-22,25.13,25.219,25.02,25.05,26951,13.1987767901963,13.2455213637868,13.1410025981183,13.1567591959577,51313.74223277,0.0,1.0
2017-03-23,25.1,25.21,25.03,25.17,23247,13.1830201923569,13.2407943844349,13.1462547973981,13.2197855873156,44261.4584128677,0.0,1.0
2017-03-24,25.1238,25.19,25.1,25.19,15228,13.1955204266428,13.2302899858753,13.1830201923569,13.2302899858753,28993.5685770703,0.0,1.0
2017-03-27,25.3,25.3,25.07,25.1333,21003,13.2880641779533,13.2880641779533,13.1672635945174,13.2005100159587,39988.9624917394,0.0,1.0
2017-03-28,25.2,25.4,25.2,25.35,20745,13.2355421851551,13.3405861707516,13.2355421851551,13.3143251743524,39497.7396986683,0.0,1.0
2017-03-29,25.25,25.36,25.11,25.22,30324,13.2618031815542,13.3195773736323,13.1882723916367,13.2460465837147,57735.8138646623,0.0,1.0
2017-03-30,25.21,25.379,25.21,25.23,14471,13.2407943844349,13.3295565522639,13.2407943844349,13.2512987829946,27552.2675911994,0.0,1.0
2017-03-31,25.26,25.2794,25.2,25.27,6463,13.267055380834,13.2772446474369,13.2355421851551,13.2723075801139,12305.3213628582,0.0,1.0
2017-04-03,25.3586,25.48,25.2836,25.2836,23596,13.3188420657331,13.3826037649901,13.2794505711344,13.2794505711344,44925.9419585335,0.0,1.0
2017-04-04,25.3079,25.7,25.27,25.45,81160,13.2922134153844,13.4981521491463,13.2723075801139,13.3668471671507,154525.743742778,0.0,1.0
2017-04-05,25.286,25.47,25.286,25.44,28022,13.2807110989616,13.3773515657103,13.2807110989616,13.3615949678709,53352.8880133084,0.0,1.0
2017-04-06,25.44,25.44,25.3447,25.38,11164,13.3615949678709,13.3615949678709,13.3115415087341,13.3300817721919,21255.8576040459,0.0,1.0
2017-04-07,25.5742,25.6,25.39,25.39,20282,13.4320794822061,13.445630156348,13.3353339714717,13.3353339714717,38616.2042211806,0.0,1.0
2017-04-10,25.6093,25.877,25.5,25.5,22746,13.4505147016783,13.5911160763991,13.3931081635498,13.3931081635498,43307.5722914393,0.0,1.0
2017-04-11,25.43,25.6475,25.22,25.48,75080,13.6025396098328,13.7188806387411,13.490210340542,13.6292846739496,140362.348117689,0.46875,1.0
2017-04-12,25.578,25.6,25.3743,25.48,15368,13.6817049996186,13.6934728278301,13.5727456084066,13.6292846739496,28730.5349743294,0.0,1.0
2017-04-13,25.688,25.688,25.58,25.6,4585,13.7405441406757,13.7405441406757,13.6827748021833,13.6934728278301,8571.67509482693,0.0,1.0
2017-04-17,25.569,25.7,25.517,25.7,19967,13.6768908880776,13.7469629560638,13.6490760213961,13.7469629560638,37328.3831228809,0.0,1.0
2017-04-18,25.3789,25.5454,25.3601,25.54,13351,13.5752061543053,13.6642672178145,13.5651500101974,13.6613787508898,24959.7457341405,0.0,1.0
2017-04-19,25.76,25.87,25.5,25.5,37281,13.779057033004,13.8378961740611,13.6399826995964,13.6399826995964,69696.9725649383,0.0,1.0
2017-04-20,25.84,26.0304,25.71,25.83,31350,13.821849135591,13.923694339748,13.7523119688871,13.8165001227676,58608.9453048687,0.0,1.0
2017-04-21,25.85,25.85,25.8027,25.8431,9739,13.8271981484143,13.8271981484143,13.8018973177598,13.8235073295662,18207.0978731777,0.0,1.0
2017-04-24,25.74,25.88,25.62,25.88,6583,13.7683590073573,13.8432451868845,13.7041708534768,13.8432451868845,12306.9437621037,0.0,1.0
2017-04-25,25.79,25.88,25.54,25.88,9339,13.7951040714741,13.8432451868845,13.6613787508898,13.8432451868845,17459.2963381873,0.0,1.0
2017-04-26,25.79,25.86,25.67,25.86,7597,13.7951040714741,13.8325471612377,13.7309159175937,13.8325471612377,14202.6206533043,0.0,1.0
2017-04-27,25.65,25.689,25.5613,25.66,7345,13.7202178919469,13.7410790419581,13.6727721482036,13.7255669047703,13731.5056862604,0.0,1.0
2017-04-28,25.654,25.74,25.62,25.62,6312,13.7223574970763,13.7683590073573,13.7041708534768,13.7041708534768,11800.3082221477,0.0,1.0
2017-05-01,25.58,25.75,25.5306,25.75,8923,13.6827748021833,13.7737080201806,13.6563506788359,13.7737080201806,16681.5827417973,0.0,1.0
2017-05-02,25.62,25.62,25.391,25.53,9555,13.7041708534768,13.7041708534768,13.5816784598216,13.6560297380665,17863.109167082,0.0,1.0
2017-05-03,25.5532,25.7,25.5217,25.53,10760,13.6684394478167,13.7469629560638,13.6515900574231,13.6560297380665,20115.8612912405,0.0,1.0
2017-05-04,25.62,25.68,25.53,25.5802,7391,13.7041708534768,13.736264930417,13.6560297380665,13.6828817824398,13817.5028627842,0.0,1.0
2017-05-05,25.68,25.68,25.52,25.61,6255,13.736264930417,13.736264930417,13.6506807252431,13.6988218406534,11693.7465034117,0.0,1.0
2017-05-08,25.61,25.66,25.5929,25.6,3620,13.6988218406534,13.7255669047703,13.6896750287255,13.6934728278301,6767.6038916627,0.0,1.0
2017-05-09,25.61,25.67,25.6,25.6556,7162,13.6988218406534,13.7309159175937,13.6934728278301,13.723213339128,13389.3864840023,0.0,1.0
2017-05-10,25.679,25.6891,25.6,25.6101,6086,13.7357300291347,13.7411325320863,13.6934728278301,13.6988753307817,11377.8003548782,0.0,1.0
2017-05-11,25.655,25.7,25.5,25.6,12555,13.7228923983586,13.7469629560638,13.6399826995964,13.6934728278301,23471.6206795097,0.0,1.0
2017-05-12,25.51,25.72,25.51,25.7,25889,13.6453317124197,13.7576609817105,13.6453317124197,13.7469629560638,48399.5848484131,0.0,1.0
2017-05-15,25.55,25.7,25.55,25.7,8618,13.6667277637132,13.7469629560638,13.6667277637132,13.7469629560638,16111.3840713671,0.0,1.0
2017-05-16,25.41,25.61,25.38,25.55,25631,13.591841584186,13.6988218406534,13.5757945457159,13.6667277637132,47917.2528583443,0.0,1.0
2017-05-17,25.3259,25.43,25.2,25.38,13174,13.5468563863415,13.6025396098328,13.4795123148952,13.5757945457159,24628.8435549072,0.0,1.0
2017-05-18,25.3232,25.35,25.26,25.33,23438,13.5454121528791,13.5597475072458,13.5116063918354,13.549049481599,43817.4309427598,0.0,1.0
2017-05-19,25.35,25.39,25.31,25.3175,27220,13.5597475072458,13.5811435585393,13.5383514559523,13.5423632155698,50887.8944560934,0.0,1.0
2017-05-22,25.31,25.399,25.3,25.35,15526,13.5383514559523,13.5859576700803,13.5330024431289,13.5597475072458,29025.9165806505,0.0,1.0
2017-05-23,25.37,25.395,25.311,25.311,13530,13.5704455328925,13.583818064951,13.5388863572346,13.5388863572346,25294.3869210487,0.0,1.0
2017-05-24,25.5,25.54,25.379,25.379,8439,13.6399826995964,13.6613787508898,13.5752596444336,13.5752596444336,15776.7428844589,0.0,1.0
2017-05-25,25.63,25.65,25.5513,25.59,4680,13.7095198663002,13.7202178919469,13.6674231353802,13.6881238150067,8749.27795938711,0.0,1.0
2017-05-26,25.66,25.6793,25.5016,25.6793,4319,13.7255669047703,13.7358904995194,13.6408385416481,13.7358904995194,8074.38707405832,0.0,1.0
2017-05-30,25.5,25.6,25.3801,25.55,18233,13.6399826995964,13.6934728278301,13.5758480358441,13.6667277637132,34086.6634686976,0.0,1.0
2017-05-31,25.62,25.62,25.5001,25.5028,3426,13.7041708534768,13.7041708534768,13.6400361897246,13.6414804231869,6404.92014719237,0.0,1.0
2017-06-01,25.66,25.66,25.53,25.6285,10520,13.7255669047703,13.7255669047703,13.6560297380665,13.7087175143767,19667.1803702462,0.0,1.0
2017-06-02,25.7038,25.72,25.611,25.611,6905,13.7489955809367,13.7576609817105,13.6993567419358,13.6993567419358,12908.9239977709,0.0,1.0
2017-06-05,25.81,25.8114,25.7,25.702,8237,13.8058020971209,13.8065509589161,13.7469629560638,13.7480327586284,15399.1031092888,0.0,1.0
2017-06-06,25.84,25.8999,25.76,25.88,10556,13.821849135591,13.853889722403,13.779057033004,13.8432451868845,19734.4825083954,0.0,1.0
2017-06-07,25.81,25.85,25.78,25.85,19843,13.8058020971209,13.8271981484143,13.7897550586507,13.8271981484143,37096.5646470338,0.0,1.0
2017-06-08,25.6094,25.8099,25.55,25.75,25464,13.698500899884,13.8057486069926,13.6667277637132,13.7737080201806,47605.0457174859,0.0,1.0
2017-06-09,25.6099,25.6999,25.5501,25.61,7358,13.6987683505252,13.7469094659355,13.6667812538414,13.6988218406534,13755.8092361475,0.0,1.0
2017-06-12,25.81,25.9,25.61,25.61,21015,13.8058020971209,13.8539432125312,13.6988218406534,13.6988218406534,39287.6231445555,0.0,1.0
2017-06-13,25.94,25.96,25.8494,25.8831,6980,13.8753392638247,13.8860372894714,13.8268772076449,13.8449033808597,13049.1367855816,0.0,1.0
2017-06-14,26.07,26.29,25.76,25.9899,31865,13.9448764305285,14.0625547126427,13.779057033004,13.9020308378133,59571.739781169,0.0,1.0
2017-06-15,26.17,26.26,26.061,26.17,9843,13.9983665587622,14.0465076741726,13.9400623189875,13.9983665587622,18401.5262722751,0.0,1.0
2017-06-16,26.25,26.4,26.08,26.08,9877,14.0411586613492,14.1213938536998,13.9502254433519,13.9502254433519,18465.0894027493,0.0,1.0
2017-06-19,26.26,26.35,26.1,26.16,7948,14.0465076741726,14.0946487895829,13.9609234689986,13.9930175459388,14858.8165002583,0.0,1.0
2017-06-20,25.92,26.25,25.9,26.25,13407,13.8646412381779,14.0411586613492,13.8539432125312,14.0411586613492,25064.4379490392,0.0,1.0
2017-06-21,25.69,26.0307,25.65,25.92,8032,13.7416139432404,13.9238548101327,13.7202178919469,13.8646412381779,15015.8548226063,0.0,1.0
2017-06-22,25.84,25.97,25.7,25.7,15255,13.821849135591,13.8913863022948,13.7469629560638,13.7469629560638,28519.2810406945,0.0,1.0
2017-06-23,25.83,25.9,25.805,25.81,1952,13.8165001227676,13.8539432125312,13.8031275907092,13.8058020971209,3649.27149075292,0.0,1.0
2017-06-26,25.86,25.93,25.8203,25.93,10106,13.8325471612377,13.8699902510013,13.8113115803289,13.8699902510013,18893.2057815313,0.0,1.0
2017-06-27,25.8214,25.99,25.8,25.87,19983,13.8118999717395,13.9020843279415,13.8004530842975,13.8378961740611,37358.2951842805,0.0,1.0
2017-06-28,25.81,25.8515,25.81,25.81,13233,13.8058020971209,13.8280005003378,13.8058020971209,13.8058020971209,24739.1442813182,0.0,1.0
2017-06-29,25.84,25.95,25.82,25.95,6479,13.821849135591,13.880688276648,13.8111511099442,13.880688276648,12112.5153630062,0.0,1.0
2017-06-30,25.8305,25.9599,25.7925,25.801,6362,13.8167675734088,13.8859837993432,13.79644132468,13.8009879855798,11893.7834140215,0.0,1.0
2017-07-03,25.91,25.94,25.842,25.92,4449,13.8592922253546,13.8753392638247,13.8229189381556,13.8646412381779,8317.42257293017,0.0,1.0
2017-07-05,25.92,25.99,25.85,25.9,27605,13.8646412381779,13.9020843279415,13.8271981484143,13.8539432125312,51607.6534335218,0.0,1.0
2017-07-06,26.23,26.25,25.96,26.04,14905,14.0304606357024,14.0411586613492,13.8860372894714,13.9288293920584,27864.9546975781,0.0,1.0
2017-07-07,26.2,26.23,26.0797,26.23,13849,14.0144135972323,14.0304606357024,13.9500649729672,14.0304606357024,25890.7586452035,0.0,1.0
2017-07-10,26.19,26.23,26.13,26.13,17057,14.009064584409,14.0304606357024,13.9769705074687,13.9769705074687,31888.126955826,0.0,1.0
2017-07-11,26.1601,26.229,26.1301,26.1415,7656,13.9930710360671,14.0299257344201,13.977023997597,13.9831218722156,14312.9213797153,0.0,1.0
2017-07-12,26.2,26.25,26.15,26.1762,12539,14.0144135972323,14.0411586613492,13.9876685331155,14.0016829467127,23441.7086181101,0.0,1.0
2017-07-13,25.54,25.89,25.53,25.89,34983,13.9121137269854,14.102765246345,13.9066665407179,14.102765246345,64222.1475135687,0.46875,1.0
2017-07-14,25.54,25.68,25.54,25.68,18014,13.9121137269854,13.9883743347292,13.9121137269854,13.9883743347292,33070.2845756346,0.0,1.0
2017-07-17,25.59,25.64,25.5805,25.5952,6445,13.9393496583224,13.9665855896595,13.9341748313684,13.9421821951815,11831.7966076366,0.0,1.0
2017-07-18,25.6356,25.69,25.56,25.6616,6381,13.9641888277019,13.9938215209966,13.9230080995202,13.9783515119972,11714.304756141,0.0,1.0
2017-07-19,25.6,25.7,25.6,25.64,23067,13.9447968445899,13.999268707264,13.9447968445899,13.9665855896595,42346.6334132433,0.0,1.0
2017-07-20,25.6,25.6892,25.59,25.65,45108,13.9447968445899,13.9933857460952,13.9393496583224,13.972032775927,82809.7255821987,0.0,1.0
2017-07-21,25.75,25.83,25.56,25.66,41356,14.0265046386011,14.0700821287405,13.9230080995202,13.9774799621944,75921.7657882732,0.0,1.0
2017-07-24,25.79,25.79,25.75,25.79,5886,14.0482933836708,14.0482933836708,14.0265046386011,14.0482933836708,10805.5787172303,0.0,1.0
2017-07-25,25.63,25.83,25.61,25.76,17462,13.9611384033921,14.0700821287405,13.9502440308573,14.0319518248685,32056.9173564858,0.0,1.0
2017-07-26,25.64,25.69,25.6,25.6886,21394,13.9665855896595,13.9938215209966,13.9447968445899,13.9930589149192,39275.3229827429,0.0,1.0
2017-07-27,25.63,25.75,25.61,25.68,53699,13.9611384033921,14.0265046386011,13.9502440308573,13.9883743347292,98581.1708352954,0.0,1.0
2017-07-28,25.56,25.69,25.27,25.61,79450,13.9230080995202,13.9938215209966,13.7650396977651,13.9502440308573,145855.118770633,0.0,1.0
2017-07-31,25.56,25.5901,25.5,25.58,9681,13.9230080995202,13.9394041301851,13.8903249819157,13.933902472055,17772.4783488797,0.0,1.0
2017-08-01,25.62,25.69,25.4876,25.58,15438,13.9556912171247,13.9938215209966,13.8835704709441,13.933902472055,28341.2375529393,0.0,1.0
2017-08-02,25.678,25.69,25.57,25.69,10282,13.9872848974757,13.9938215209966,13.9284552857876,13.9938215209966,18875.8002668301,0.0,1.0
2017-08-03,25.63,25.69,25.61,25.6435,11534,13.9611384033921,13.9938215209966,13.9502440308573,13.9684921048531,21174.2346117115,0.0,1.0
2017-08-04,25.68,25.69,25.67,25.67,5832,13.9883743347292,13.9938215209966,13.9829271484618,13.9829271484618,10706.4449675309,0.0,1.0
2017-08-07,25.67,25.71,25.67,25.698,4820,13.9829271484618,14.0047158935315,13.9829271484618,13.9981792700106,8848.60506575771,0.0,1.0
2017-08-08,25.74,25.74,25.67,25.69,17971,14.0210574523337,14.0210574523337,13.9829271484618,13.9938215209966,32991.3447379112,0.0,1.0
2017-08-09,25.69,25.74,25.591,25.591,11301,13.9938215209966,14.0210574523337,13.9398943769492,13.9398943769492,20746.4908398606,0.0,1.0
2017-08-10,25.48,25.65,25.46,25.56,34292,13.8794306093808,13.972032775927,13.868536236846,13.9230080995202,62953.6026794532,0.0,1.0
2017-08-11,25.55,25.6,25.494,25.494,5105,13.9175609132528,13.9447968445899,13.8870566701552,13.8870566701552,9371.81096694876,0.0,1.0
2017-08-14,25.7,25.7,25.56,25.56,15764,13.999268707264,13.999268707264,13.9230080995202,13.9230080995202,28939.7116714948,0.0,1.0
2017-08-15,25.7899,25.7899,25.64,25.64,14167,14.0482389118081,14.0482389118081,13.9665855896595,13.9665855896595,26007.9228146452,0.0,1.0
2017-08-16,25.58,25.75,25.58,25.7,26288,13.933902472055,14.0265046386011,13.933902472055,13.999268707264,48259.7780017924,0.0,1.0
2017-08-17,25.27,25.6354,25.21,25.62,165168,13.7650396977651,13.9640798839765,13.7323565801606,13.9556912171247,303217.095747109,0.0,1.0
2017-08-18,25.3,25.43,25.26,25.32,24155,13.7813812565673,13.8521946780438,13.7595925114977,13.7922756291022,44343.9948886676,0.0,1.0
2017-08-21,25.4,25.42,25.33,25.33,10332,13.8358531192415,13.8467474917763,13.7977228153696,13.7977228153696,18967.5907758109,0.0,1.0
2017-08-22,25.3988,25.45,25.3673,25.45,7562,13.8351994568894,13.8630890505786,13.818040820147,13.8630890505786,13882.3965782697,0.0,1.0
2017-08-23,25.34,25.439,25.31,25.35,6184,13.803170001637,13.8570971456844,13.7868284428347,13.8086171879044,11352.6501507564,0.0,1.0
2017-08-24,25.36,25.44,25.33,25.33,14989,13.8140643741718,13.8576418643112,13.7977228153696,13.7977228153696,27516.958782291,0.0,1.0
2017-08-25,25.4128,25.45,25.35,25.4,15140,13.8428255176638,13.8630890505786,13.8086171879044,13.8358531192415,27794.1661194132,0.0,1.0
2017-08-28,25.43,25.433,25.405,25.43,5981,13.8521946780438,13.853828833924,13.8385767123752,13.8521946780438,10979.9806842939,0.0,1.0
2017-08-29,25.45,25.49,25.44,25.44,11909,13.8630890505786,13.8848777956483,13.8576418643112,13.8576418643112,21862.6634290682,0.0,1.0
2017-08-30,25.47,25.49,25.46,25.48,7349,13.8739834231134,13.8848777956483,13.868536236846,13.8794306093808,13491.3690100111,0.0,1.0
2017-08-31,25.48,25.49,25.46,25.49,8450,13.8794306093808,13.8848777956483,13.868536236846,13.8848777956483,15512.5960177703,0.0,1.0
2017-09-01,25.49,25.55,25.47,25.49,13300,13.8848777956483,13.9175609132528,13.8739834231134,13.8848777956483,24416.2753889164,0.0,1.0
2017-09-05,25.56,25.58,25.45,25.45,20966,13.9230080995202,13.933902472055,13.8630890505786,13.8630890505786,38489.5962258664,0.0,1.0
2017-09-06,25.57,25.59,25.482,25.56,11141,13.9284552857876,13.9393496583224,13.8805200466343,13.9230080995202,20452.7612111217,0.0,1.0
2017-09-07,25.5296,25.57,25.5296,25.57,6787,13.9064486532672,13.9284552857876,13.9064486532672,13.9284552857876,12459.6436890659,0.0,1.0
2017-09-08,25.6,25.6,25.55,25.57,15708,13.9447968445899,13.9447968445899,13.9175609132528,13.9284552857876,28836.906301436,0.0,1.0
2017-09-11,25.7,25.7,25.57,25.65,6960,13.999268707264,13.999268707264,13.9284552857876,13.972032775927,12777.2388501398,0.0,1.0
2017-09-12,25.72,25.72,25.65,25.66,9176,14.0101630797989,14.0101630797989,13.972032775927,13.9774799621944,16845.3942081727,0.0,1.0
2017-09-13,25.71,25.75,25.661,25.72,6643,14.0047158935315,14.0265046386011,13.9780246808211,14.0101630797989,12195.2870232009,0.0,1.0
2017-09-14,25.72,25.74,25.71,25.711,7600,14.0101630797989,14.0210574523337,14.0047158935315,14.0052606121582,13952.1573650951,0.0,1.0
2017-09-15,25.74,25.75,25.71,25.72,10518,14.0210574523337,14.0265046386011,14.0047158935315,14.0101630797989,19309.0514692199,0.0,1.0
2017-09-18,25.72,25.75,25.71,25.75,4001,14.0101630797989,14.0265046386011,14.0047158935315,14.0265046386011,7345.07652865073,0.0,1.0
2017-09-19,25.7253,25.75,25.7184,25.75,5138,14.0130500885206,14.0265046386011,14.0092915299961,14.0265046386011,9432.39270287617,0.0,1.0
2017-09-20,25.68,25.75,25.51,25.75,28378,13.9883743347292,14.0265046386011,13.8957721681831,14.0265046386011,52096.6212771935,0.0,1.0
2017-09-21,25.73,25.75,25.62,25.64,17957,14.0156102660663,14.0265046386011,13.9556912171247,13.9665855896595,32965.6433953965,0.0,1.0
2017-09-22,25.68,25.73,25.61,25.6629,12796,13.9883743347292,14.0156102660663,13.9502440308573,13.9790596462119,23491.0270583892,0.0,1.0
2017-09-25,25.73,25.73,25.62,25.66,17772,14.0156102660663,14.0156102660663,13.9556912171247,13.9774799621944,32626.0185121672,0.0,1.0
2017-09-26,25.72,25.7391,25.63,25.686,25267,14.0101630797989,14.0205672055696,13.9611384033921,13.9916426464897,46385.4158084024,0.0,1.0
2017-09-27,25.75,25.75,25.66,25.73,17192,14.0265046386011,14.0265046386011,13.9774799621944,14.0156102660663,31561.248607989,0.0,1.0
2017-09-28,25.7301,25.76,25.66,25.66,5501,14.015664737929,14.0319518248685,13.9774799621944,13.9774799621944,10098.7917980774,0.0,1.0
2017-09-29,25.76,25.8,25.71,25.71,10630,14.0319518248685,14.0537405699382,14.0047158935315,14.0047158935315,19514.6622093371,0.0,1.0
2017-10-02,25.8,25.8,25.7,25.7,5058,14.0537405699382,14.0537405699382,13.999268707264,13.999268707264,9285.52788850676,0.0,1.0
2017-10-03,25.81,25.86,25.751,25.76,14310,14.0591877562056,14.0864236875427,14.0270493572279,14.0319518248685,26270.4436703305,0.0,1.0
2017-10-04,25.83,25.94,25.75,25.85,15705,14.0700821287405,14.1300011776821,14.0265046386011,14.0809765012753,28831.3988708972,0.0,1.0
2017-10-05,25.92,25.9432,25.83,25.88,6349,14.1191068051472,14.1317442772876,14.0700821287405,14.0973180600776,11655.5588303933,0.0,1.0
2017-10-06,25.94,25.94,25.74,25.89,10553,14.1300011776821,14.1300011776821,14.0210574523337,14.102765246345,19373.3048255064,0.0,1.0
2017-10-09,25.77,25.9,25.686,25.9,21205,14.037399011136,14.1082124326124,13.9916426464897,14.1082124326124,38928.354858795,0.0,1.0
2017-10-10,25.8,25.88,25.76,25.76,11449,14.0537405699382,14.0973180600776,14.0319518248685,14.0319518248685,21018.190746444,0.0,1.0
2017-10-11,26.06,26.08,25.8,25.86,40900,14.1953674128911,14.2062617854259,14.0537405699382,14.0864236875427,75084.6363463672,0.0,1.0
2017-10-12,25.96,26.06,25.851,26.06,10930,14.1408955502169,14.1953674128911,14.0815212199021,14.1953674128911,20065.4052632224,0.0,1.0
2017-10-13,25.95,26.02,25.91,25.97,19028,14.1354483639495,14.1735786678214,14.1136596188798,14.1463427364843,34931.7960977671,0.0,1.0
2017-10-16,25.55,25.6,25.49,25.6,19263,14.1730339491947,14.2007698277645,14.1397508949108,14.2007698277645,34725.7793754149,0.469,1.0
2017-10-17,25.48,25.55,25.48,25.523,8950,14.1342037191969,14.1730339491947,14.1342037191969,14.158056574767,16134.3365732214,0.0,1.0
2017-10-18,25.41,25.5099,25.4,25.509,7625,14.0953734891991,14.1507897745816,14.0898263134851,14.1502905287674,13745.7336727165,0.0,1.0
2017-10-19,25.47,25.52,25.41,25.46,10704,14.1286565434829,14.1563924220528,14.0953734891991,14.1231093677689,19296.3059977388,0.0,1.0
2017-10-20,25.5,25.5,25.4332,25.439,13046,14.1452980706248,14.1452980706248,14.1082429368555,14.1114602987696,23518.2742943292,0.0,1.0
2017-10-23,25.47,25.539,25.4109,25.5,12246,14.1286565434829,14.1669320559093,14.0958727350133,14.1452980706248,22076.0989581753,0.0,1.0
2017-10-24,25.5,25.5199,25.41,25.46,3108,14.1452980706248,14.1563369502956,14.0953734891991,14.1231093677689,5602.85118095778,0.0,1.0
2017-10-25,25.42,25.4578,25.36,25.44,9829,14.1009206649131,14.1218889891119,14.0676376106292,14.112015016341,17718.9267238204,0.0,1.0
2017-10-26,25.49,25.5,25.42,25.42,5705,14.1397508949108,14.1452980706248,14.1009206649131,14.1009206649131,10284.5128659473,0.0,1.0
2017-10-27,25.4657,25.502,25.43,25.5,20618,14.1262712579259,14.1464075057676,14.106467840627,14.1452980706248,37168.4638510255,0.0,1.0
2017-10-30,25.43,25.55,25.43,25.5,12897,14.106467840627,14.1730339491947,14.106467840627,14.1452980706248,23249.6691379706,0.0,1.0
2017-10-31,25.61,25.66,25.43,25.43,18714,14.2063170034785,14.2340528820483,14.106467840627,14.106467840627,33736.0865509793,0.0,1.0
2017-11-01,25.6058,25.66,25.55,25.66,9931,14.2039871896786,14.2340528820483,14.1730339491947,14.2340528820483,17902.8040791801,0.0,1.0
2017-11-02,25.641,25.69,25.58,25.66,20124,14.2235132481918,14.2506944091903,14.1896754763366,14.2340528820483,36277.9205809505,0.0,1.0
2017-11-03,25.6,25.649,25.55,25.55,8195,14.2007698277645,14.227950988763,14.1730339491947,14.1730339491947,14773.2835997262,0.0,1.0
2017-11-06,25.46,25.6261,25.46,25.524,10175,14.1231093677689,14.215247956378,14.1231093677689,14.1586112923384,18342.667556707,0.0,1.0
2017-11-07,25.5304,25.59,25.4901,25.589,6301,14.1621614847953,14.1952226520506,14.139806366668,14.1946679344792,11358.9334913819,0.0,1.0
2017-11-08,25.54,25.5612,25.51,25.51,6274,14.1674867734807,14.1792467859943,14.1508452463388,14.1508452463388,11310.2600737867,0.0,1.0
2017-11-09,25.54,25.6,25.49,25.6,9024,14.1674867734807,14.2007698277645,14.1397508949108,14.2007698277645,16267.7377918156,0.0,1.0
2017-11-10,25.54,25.6,25.54,25.6,6136,14.1674867734807,14.2007698277645,14.1674867734807,14.2007698277645,11061.4848283002,0.0,1.0
2017-11-13,25.51,25.5696,25.51,25.51,22739,14.1508452463388,14.1839064135941,14.1508452463388,14.1508452463388,40992.0312110035,0.0,1.0
2017-11-14,25.5066,25.545,25.47,25.51,7728,14.148959206596,14.1702603613377,14.1286565434829,14.1508452463388,13931.4137472464,0.0,1.0
2017-11-15,25.52,25.5794,25.43,25.51,21698,14.1563924220528,14.1893426457937,14.106467840627,14.1508452463388,39115.4005548332,0.0,1.0
2017-11-16,25.54,25.61,25.51,25.51,22870,14.1674867734807,14.2063170034785,14.1508452463388,14.1508452463388,41228.1874222987,0.0,1.0
2017-11-17,25.75,25.75,25.51,25.58,25448,14.2839774634741,14.2839774634741,14.1508452463388,14.1896754763366,45875.5974430545,0.0,1.0
2017-11-20,25.6683,25.7488,25.55,25.65,16997,14.2386570378909,14.2833118023884,14.1730339491947,14.2285057063344,30640.8177357592,0.0,1.0
2017-11-21,25.6,25.7,25.55,25.65,13902,14.2007698277645,14.2562415849042,14.1730339491947,14.2285057063344,25061.4019040139,0.0,1.0
2017-11-22,25.68,25.7,25.5612,25.63,19530,14.2451472334763,14.2562415849042,14.1792467859943,14.2174113549064,35207.1053938563,0.0,1.0
2017-11-24,25.68,25.68,25.68,25.68,524,14.2451472334763,14.2451472334763,14.2451472334763,14.2451472334763,944.624845180782,0.0,1.0
2017-11-27,25.66,25.68,25.63,25.68,4092,14.2340528820483,14.2451472334763,14.2174113549064,14.2451472334763,7376.72684442706,0.0,1.0
2017-11-28,25.61,25.8,25.61,25.74,23557,14.2063170034785,14.3117133420439,14.2063170034785,14.2784302877601,42466.6554922208,0.0,1.0
2017-11-29,25.73,25.74,25.61,25.62,9276,14.2728831120461,14.2784302877601,14.2063170034785,14.2118641791925,16722.0230227041,0.0,1.0
2017-11-30,25.65,25.72,25.64,25.65,3383,14.2285057063344,14.2673359363322,14.2229585306204,14.2285057063344,6098.59895276066,0.0,1.0
2017-12-01,25.74,25.74,25.66,25.67,2191,14.2784302877601,14.2784302877601,14.2340528820483,14.2396000577623,3949.75770189141,0.0,1.0
2017-12-04,25.7554,25.79,25.695,25.72,16133,14.2869729383596,14.30616616633,14.2534679970472,14.2673359363322,29083.268372713,0.0,1.0
2017-12-05,25.6,25.76,25.53,25.75,22750,14.2007698277645,14.2895246391881,14.1619395977667,14.2839774634741,41011.8611218757,0.0,1.0
2017-12-06,25.62,25.69,25.61,25.61,11284,14.2118641791925,14.2506944091903,14.2063170034785,14.2063170034785,20341.8831164503,0.0,1.0
2017-12-07,25.614,25.68,25.55,25.62,16390,14.2085358737641,14.2451472334763,14.1730339491947,14.2118641791925,29546.5671994523,0.0,1.0
2017-12-08,25.63,25.69,25.52,25.55,12043,14.2174113549064,14.2506944091903,14.1563924220528,14.1730339491947,21710.1469666263,0.0,1.0
2017-12-11,25.58,25.67,25.52,25.63,15641,14.1896754763366,14.2396000577623,14.1563924220528,14.2174113549064,28196.3305409783,0.0,1.0
2017-12-12,25.58,25.67,25.53,25.62,9489,14.1896754763366,14.2396000577623,14.1619395977667,14.2118641791925,17106.002205955,0.0,1.0
2017-12-13,25.57,25.66,25.57,25.58,7759,14.1841283006226,14.2340528820483,14.1841283006226,14.1896754763366,13987.2980415223,0.0,1.0
2017-12-14,25.61,25.67,25.59,25.67,7420,14.2063170034785,14.2396000577623,14.1952226520506,14.2396000577623,13376.1762428271,0.0,1.0
2017-12-15,25.59,25.65,25.58,25.64,6261,14.1952226520506,14.2285057063344,14.1896754763366,14.2229585306204,11286.8247245742,0.0,1.0
2017-12-18,25.58,25.65,25.57,25.65,12059,14.1896754763366,14.2285057063344,14.1841283006226,14.2285057063344,21738.9904733493,0.0,1.0
2017-12-19,25.63,25.65,25.6,25.6,4686,14.2174113549064,14.2285057063344,14.2007698277645,14.2007698277645,8447.5420315213,0.0,1.0
2017-12-20,25.62,25.73,25.61,25.61,12595,14.2118641791925,14.2728831120461,14.2063170034785,14.2063170034785,22705.2479485724,0.0,1.0
2017-12-21,25.7,25.7,25.63,25.63,5329,14.2562415849042,14.2562415849042,14.2174113549064,14.2174113549064,9606.69045795497,0.0,1.0
2017-12-22,25.7,25.71,25.65,25.67,5197,14.2562415849042,14.2617887606182,14.2285057063344,14.2396000577623,9368.73152748958,0.0,1.0
2017-12-26,25.75,25.75,25.7,25.7,10871,14.2839774634741,14.2839774634741,14.2562415849042,14.2562415849042,19597.3600991608,0.0,1.0
2017-12-27,25.8,25.8,25.75,25.78,13959,14.3117133420439,14.3117133420439,14.2839774634741,14.300618990616,25164.1568967149,0.0,1.0
2017-12-28,25.8,25.8,25.76,25.8,6101,14.3117133420439,14.3117133420439,14.2895246391881,14.3117133420439,10998.3896573435,0.0,1.0
2017-12-29,25.86,25.88,25.74,25.8,11181,14.3449963963278,14.3560907477557,14.2784302877601,14.3117133420439,20156.2030419204,0.0,1.0
2018-01-02,25.78,25.88,25.65,25.88,11252,14.300618990616,14.3560907477557,14.2285057063344,14.3560907477557,20284.1961030041,0.0,1.0
2018-01-03,25.79,25.8,25.68,25.78,17959,14.30616616633,14.3117133420439,14.2451472334763,14.300618990616,32375.033577484,0.0,1.0
2018-01-04,25.79,25.79,25.77,25.79,2891,14.30616616633,14.30616616633,14.295071814902,14.30616616633,5211.66112102603,0.0,1.0
2018-01-05,25.8,25.8,25.7,25.79,12420,14.3117133420439,14.3117133420439,14.2562415849042,14.30616616633,22389.7720937888,0.0,1.0
2018-01-08,25.79,25.8,25.66,25.72,12005,14.30616616633,14.3117133420439,14.2340528820483,14.2673359363322,21641.6436381589,0.0,1.0
2018-01-09,25.74,25.8,25.7,25.78,5554,14.2784302877601,14.3117133420439,14.2562415849042,14.300618990616,10012.3022712482,0.0,1.0
2018-01-10,25.77,25.79,25.65,25.75,5894,14.295071814902,14.30616616633,14.2285057063344,14.2839774634741,10625.2267891136,0.0,1.0
2018-01-11,25.73,25.78,25.68,25.72,17085,14.2728831120461,14.300618990616,14.2451472334763,14.2673359363322,30799.4570227361,0.0,1.0
2018-01-12,25.78,25.78,25.74,25.75,9406,14.300618990616,14.300618990616,14.2784302877601,14.2839774634741,16956.3765148291,0.0,1.0
2018-01-16,25.48,25.62,25.41,25.51,30592,14.3943662601821,14.4734561846886,14.3548212979289,14.4113141011478,54152.0304479274,0.469,1.0
2018-01-17,25.48,25.56,25.46,25.48,8730,14.3943662601821,14.4395605027572,14.3830676995383,14.3943662601821,15453.2958227774,0.0,1.0
2018-01-18,25.46,25.58,25.41,25.41,10813,14.3830676995383,14.450859063401,14.3548212979289,14.3548212979289,19140.4911491056,0.0,1.0
2018-01-19,25.62,25.62,25.44,25.44,13826,14.4734561846886,14.4734561846886,14.3717691388945,14.3717691388945,24473.9138654892,0.0,1.0
2018-01-22,25.51,25.67,25.44,25.67,7496,14.4113141011478,14.5017025862981,14.3717691388945,14.5017025862981,13268.9467912416,0.0,1.0
2018-01-23,25.48,25.52,25.43,25.49,19196,14.3943662601821,14.4169633814697,14.3661198585726,14.400015540504,33979.5494403247,0.0,1.0
2018-01-24,25.45,25.5,25.45,25.47,12732,14.3774184192164,14.4056648208259,14.3774184192164,14.3887169798602,22537.384010951,0.0,1.0
2018-01-25,25.48,25.5,25.42,25.45,13196,14.3943662601821,14.4056648208259,14.3604705782507,14.3774184192164,23358.7275690001,0.0,1.0
2018-01-26,25.41,25.51,25.41,25.46,38667,14.3548212979289,14.4113141011478,14.3548212979289,14.3830676995383,68445.8865497516,0.0,1.0
2018-01-29,25.4,25.45,25.35,25.41,18432,14.349172017607,14.3774184192164,14.3209256159975,14.3548212979289,32627.1647887093,0.0,1.0
2018-01-30,25.42,25.44,25.36,25.37,4773,14.3604705782507,14.3717691388945,14.3265748963194,14.3322241766413,8448.8637986388,0.0,1.0
2018-01-31,25.53,25.53,25.37,25.45,7346,14.4226126617916,14.4226126617916,14.3322241766413,14.3774184192164,13003.4262444585,0.0,1.0
2018-02-01,25.5,25.58,25.49,25.58,7583,14.4056648208259,14.450859063401,14.400015540504,14.450859063401,13422.9487083758,0.0,1.0
2018-02-02,25.43,25.57,25.43,25.55,8777,14.3661198585726,14.4452097830791,14.3661198585726,14.4339112224353,15536.4922607695,0.0,1.0
2018-02-05,25.3,25.48,25.25,25.46,20962,14.292679214388,14.3943662601821,14.2644328127786,14.3830676995383,37105.6113444514,0.0,1.0
2018-02-06,25.4,25.4,25.22,25.39,22067,14.349172017607,14.349172017607,14.2474849718129,14.3435227372851,39061.6127057535,0.0,1.0
2018-02-07,25.27,25.4,25.26,25.39,10835,14.2757313734224,14.349172017607,14.2700820931005,14.3435227372851,19179.4341626337,0.0,1.0
2018-02-08,25.3,25.4,25.25,25.29,13377,14.292679214388,14.349172017607,14.2644328127786,14.2870299340661,23679.1223621184,0.0,1.0
2018-02-09,25.25,25.3,25.15,25.3,36610,14.2644328127786,14.292679214388,14.2079400095596,14.292679214388,64804.7147848659,0.0,1.0
2018-02-12,25.15,25.3,25.15,25.3,9158,14.2079400095596,14.292679214388,14.2079400095596,14.292679214388,16210.9144495986,0.0,1.0
2018-02-13,25.3,25.3,25.13,25.13,16629,14.292679214388,14.292679214388,14.1966414489159,14.1966414489159,29435.6078163764,0.0,1.0
2018-02-14,25.22,25.31,25.21,25.22,11408,14.2474849718129,14.2983284947099,14.241835691491,14.2474849718129,20193.7226513453,0.0,1.0
2018-02-15,25.31,25.34,25.23,25.29,13549,14.2983284947099,14.3152763356756,14.2531342521348,14.2870299340661,23983.5859224297,0.0,1.0
2018-02-16,25.33,25.38,25.22,25.22,7611,14.3096270553537,14.3378734569632,14.2474849718129,14.2474849718129,13472.5125437754,0.0,1.0
2018-02-20,25.39,25.4,25.33,25.4,11951,14.3435227372851,14.349172017607,14.3096270553537,14.349172017607,21154.9070307001,0.0,1.0
2018-02-21,25.4,25.4,25.29,25.4,19419,14.349172017607,14.349172017607,14.2870299340661,14.349172017607,34374.2899865422,0.0,1.0
2018-02-22,25.3501,25.4299,25.31,25.35,6279,14.3209821088007,14.3660633657694,14.2983284947099,14.3209256159975,11114.6900883413,0.0,1.0
2018-02-23,25.45,25.45,25.35,25.4,9437,14.3774184192164,14.3774184192164,14.3209256159975,14.349172017607,16704.7826666152,0.0,1.0
2018-02-26,25.4,25.45,25.38,25.45,7751,14.349172017607,14.3774184192164,14.3378734569632,14.3774184192164,13720.3317207729,0.0,1.0
2018-02-27,25.5,25.5,25.4,25.42,24358,14.4056648208259,14.4056648208259,14.349172017607,14.3604705782507,43116.996523621,0.0,1.0
2018-02-28,25.54,25.55,25.49,25.52,6936,14.4282619421135,14.4339112224353,14.400015540504,14.4169633814697,12277.6700832513,0.0,1.0
2018-03-01,25.52,25.55,25.5,25.5,7447,14.4169633814697,14.4339112224353,14.4056648208259,14.4056648208259,13182.2100792924,0.0,1.0
2018-03-02,25.54,25.55,25.52,25.55,11843,14.4282619421135,14.4339112224353,14.4169633814697,14.4339112224353,20963.7322370163,0.0,1.0
2018-03-05,25.45,25.53,25.43,25.52,8915,14.3774184192164,14.4226126617916,14.3661198585726,14.4169633814697,15780.7711638099,0.0,1.0
2018-03-06,25.47,25.54,25.47,25.54,6653,14.3887169798602,14.4282619421135,14.3887169798602,14.4282619421135,11776.7213183205,0.0,1.0
2018-03-07,25.46,25.47,25.37,25.37,12610,14.3830676995383,14.3887169798602,14.3322241766413,14.3322241766413,22321.4272995674,0.0,1.0
2018-03-08,25.45,25.49,25.41,25.42,12700,14.3774184192164,14.400015540504,14.3548212979289,14.3604705782507,22480.7396276373,0.0,1.0
2018-03-09,25.5,25.62,25.45,25.55,6681,14.4056648208259,14.4734561846886,14.3774184192164,14.4339112224353,11826.28515372,0.0,1.0
2018-03-12,25.49,25.61,25.46,25.46,10160,14.400015540504,14.4678069043667,14.3830676995383,14.3830676995383,17984.5917021098,0.0,1.0
2018-03-13,25.55,25.57,25.49,25.49,9029,14.4339112224353,14.4452097830791,14.400015540504,14.400015540504,15982.5667793651,0.0,1.0
2018-03-14,25.63,25.63,25.51,25.51,4465,14.4791054650105,14.4791054650105,14.4113141011478,14.4113141011478,7903.6616092441,0.0,1.0
2018-03-15,25.52,25.6,25.45,25.57,16977,14.4169633814697,14.4621576240448,14.3774184192164,14.4452097830791,30051.6154849131,0.0,1.0
2018-03-16,25.37,25.62,25.37,25.5,10691,14.3322241766413,14.4734561846886,14.3322241766413,14.4056648208259,18924.534437722,0.0,1.0
2018-03-19,25.46,25.54,25.42,25.54,13693,14.3830676995383,14.4282619421135,14.3604705782507,14.4282619421135,24238.4856473415,0.0,1.0
2018-03-20,25.49,25.49,25.45,25.46,3189,14.400015540504,14.400015540504,14.3774184192164,14.3830676995383,5644.96682460906,0.0,1.0
2018-03-21,25.55,25.57,25.41,25.45,13483,14.4339112224353,14.4452097830791,14.3548212979289,14.3774184192164,23866.7568818452,0.0,1.0
2018-03-22,25.54,25.57,25.51,25.51,4573,14.4282619421135,14.4452097830791,14.4113141011478,14.4113141011478,8094.83640292793,0.0,1.0
2018-03-23,25.48,25.61,25.46,25.54,6365,14.3943662601821,14.4678069043667,14.3830676995383,14.4282619421135,11266.9218684969,0.0,1.0
2018-03-26,25.63,25.64,25.5,25.5,13704,14.4791054650105,14.4847547453324,14.4056648208259,14.4056648208259,24257.9571541055,0.0,1.0
2018-03-27,25.61,25.69,25.58,25.58,14716,14.4678069043667,14.5130011469418,14.450859063401,14.450859063401,26049.3357764023,0.0,1.0
2018-03-28,25.6,25.7,25.59,25.69,16700,14.4621576240448,14.5186504272637,14.4565083437229,14.5130011469418,29561.2875418537,0.0,1.0
2018-03-29,25.69,25.74,25.6,25.6,10080,14.5130011469418,14.5412475485513,14.4621576240448,14.4621576240448,17842.9807438255,0.0,1.0
2018-04-02,25.64,25.77,25.64,25.74,9126,14.4847547453324,14.558195389517,14.4847547453324,14.5412475485513,16154.2700662848,0.0,1.0
2018-04-03,25.64,25.75,25.63,25.75,9489,14.4847547453324,14.5468968288732,14.4791054650105,14.5468968288732,16796.8297894999,0.0,1.0
2018-04-04,25.64,25.7,25.64,25.65,6193,14.4847547453324,14.5186504272637,14.4847547453324,14.4904040256543,10962.4583081856,0.0,1.0
2018-04-05,25.61,25.69,25.6,25.67,7961,14.4678069043667,14.5130011469418,14.4621576240448,14.5017025862981,14092.0604862693,0.0,1.0
2018-04-06,25.66,25.69,25.62,25.67,7555,14.4960533059762,14.5130011469418,14.4734561846886,14.5017025862981,13373.3848729763,0.0,1.0
2018-04-09,25.68,25.75,25.61,25.65,9840,14.5073518666199,14.5468968288732,14.4678069043667,14.4904040256543,17418.1478689725,0.0,1.0
2018-04-10,25.64,25.76,25.63,25.64,10855,14.4847547453324,14.5525461091951,14.4791054650105,14.4847547453324,19214.8369022049,0.0,1.0
2018-04-11,25.67,25.75,25.67,25.71,6957,14.5017025862981,14.5468968288732,14.5017025862981,14.5242997075856,12314.8429598009,0.0,1.0
2018-04-12,25.71,25.76,25.66,25.74,17947,14.5242997075856,14.5525461091951,14.4960533059762,14.5412475485513,31768.6483541107,0.0,1.0
2018-04-13,25.43,25.43,25.31,25.32,30171,14.6310711056694,14.6310711056694,14.5620294803182,14.5677829490975,52439.6692804465,0.469,1.0
2018-04-16,25.43,25.5,25.32,25.43,18340,14.6310711056694,14.6713453871242,14.5677829490975,14.6310711056694,31876.422213496,0.0,1.0
2018-04-17,25.41,25.59,25.38,25.43,9127,14.6195641681109,14.7231266061376,14.6023037617731,14.6310711056694,15863.4735846553,0.0,1.0
2018-04-18,25.42,25.5,25.42,25.42,6816,14.6253176368901,14.6713453871242,14.6253176368901,14.6253176368901,11846.7662926494,0.0,1.0
2018-04-19,25.55,25.55,25.43,25.47,8621,14.7001127310206,14.7001127310206,14.6310711056694,14.6540849807865,14984.0041386341,0.0,1.0
2018-04-20,25.49,25.57,25.45,25.45,6001,14.665591918345,14.7116196685791,14.6425780432279,14.6425780432279,10430.2295367061,0.0,1.0
2018-04-23,25.5,25.58,25.49,25.52,24392,14.6713453871242,14.7173731373584,14.665591918345,14.6828523246828,42395.293927568,0.0,1.0
2018-04-24,25.51,25.57,25.5,25.57,14577,14.6770988559035,14.7116196685791,14.6713453871242,14.7116196685791,25336.0199894292,0.0,1.0
2018-04-25,25.42,25.53,25.42,25.53,15466,14.6253176368901,14.688605793462,14.6253176368901,14.688605793462,26881.1748066484,0.0,1.0
2018-04-26,25.35,25.53,25.35,25.4,16428,14.5850433554353,14.688605793462,14.5850433554353,14.6138106993316,28553.209603234,0.0,1.0
2018-04-27,25.51,25.54,25.36,25.45,17294,14.6770988559035,14.6943592622413,14.5907968242145,14.6425780432279,30058.3885365431,0.0,1.0
2018-04-30,25.39,25.57,25.39,25.57,9547,14.6080572305523,14.7116196685791,14.6080572305523,14.7116196685791,16593.4679864911,0.0,1.0
2018-05-01,25.43,25.5,25.39,25.49,15512,14.6310711056694,14.6713453871242,14.6080572305523,14.665591918345,26961.1265744684,0.0,1.0
2018-05-02,25.6,25.61,25.49,25.52,6396,14.7288800749169,14.7346335436962,14.665591918345,14.6828523246828,11116.7718908136,0.0,1.0
2018-05-03,25.56,25.57,25.47,25.57,5491,14.7058661997998,14.7116196685791,14.6540849807865,14.7116196685791,9543.80776304837,0.0,1.0
2018-05-04,25.56,25.56,25.48,25.56,4646,14.7058661997998,14.7058661997998,14.6598384495657,14.7058661997998,8075.12854983113,0.0,1.0
2018-05-07,25.51,25.52,25.39,25.51,9076,14.6770988559035,14.6828523246828,14.6080572305523,14.6770988559035,15774.8314072895,0.0,1.0
2018-05-08,25.43,25.53,25.42,25.51,6989,14.6310711056694,14.688605793462,14.6253176368901,14.6770988559035,12147.4544629293,0.0,1.0
2018-05-09,25.45,25.46,25.42,25.42,7073,14.6425780432279,14.6483315120072,14.6253176368901,14.6253176368901,12293.4533432965,0.0,1.0
2018-05-10,25.41,25.5,25.41,25.46,9861,14.6195641681109,14.6713453871242,14.6195641681109,14.6483315120072,17139.2257059588,0.0,1.0
2018-05-11,25.45,25.5,25.45,25.5,5835,14.6425780432279,14.6713453871242,14.6425780432279,14.6713453871242,10141.7079397901,0.0,1.0
2018-05-14,25.36,25.48,25.36,25.41,21577,14.5907968242145,14.6598384495657,14.5907968242145,14.6195641681109,37502.5933533591,0.0,1.0
2018-05-15,25.47,25.49,25.38,25.4,23267,14.6540849807865,14.665591918345,14.6023037617731,14.6138106993316,40439.9517797933,0.0,1.0
2018-05-16,25.43,25.5,25.41,25.45,26341,14.6310711056694,14.6713453871242,14.6195641681109,14.6425780432279,45782.8155684678,0.0,1.0
2018-05-17,25.42,25.5,25.42,25.45,22652,14.6253176368901,14.6713453871242,14.6253176368901,14.6425780432279,39371.0314056769,0.0,1.0
2018-05-18,25.47,25.5,25.42,25.46,17726,14.6540849807865,14.6713453871242,14.6253176368901,14.6483315120072,30809.2399212884,0.0,1.0
2018-05-21,25.45,25.5,25.43,25.5,21839,14.6425780432279,14.6713453871242,14.6310711056694,14.6713453871242,37957.9708135519,0.0,1.0
2018-05-22,25.5,25.52,25.43,25.43,15355,14.6713453871242,14.6828523246828,14.6310711056694,14.6310711056694,26688.2477147346,0.0,1.0
2018-05-23,25.52,25.57,25.47,25.57,11078,14.6828523246828,14.7116196685791,14.6540849807865,14.7116196685791,19254.4713893734,0.0,1.0
2018-05-24,25.6,25.6,25.4601,25.6,30130,14.7288800749169,14.7288800749169,14.648389046695,14.7288800749169,52368.407922172,0.0,1.0
2018-05-25,25.62,25.62,25.58,25.58,999,14.7403870124754,14.7403870124754,14.7173731373584,14.7173731373584,1736.3438272237,0.0,1.0
2018-05-29,25.64,25.65,25.5,25.5,11572,14.751893950034,14.7576474188132,14.6713453871242,14.6713453871242,20113.083852485,0.0,1.0
2018-05-30,25.6334,25.65,25.56,25.6489,5045,14.7480966606396,14.7576474188132,14.7058661997998,14.7570145372475,8768.62323157513,0.0,1.0
2018-05-31,25.56,25.63,25.47,25.55,18507,14.7058661997998,14.7461404812547,14.6540849807865,14.7001127310206,32166.6818923213,0.0,1.0
2018-06-01,25.67,25.73,25.54,25.54,6846,14.7691543563717,14.8036751690473,14.6943592622413,14.6943592622413,11898.9087499234,0.0,1.0
2018-06-04,25.84,25.87,25.6,25.74,20052,14.8669633256192,14.884223731957,14.7288800749169,14.8094286378266,34852.0184419315,0.0,1.0
2018-06-05,25.81,25.9,25.73,25.77,13612,14.8497029192814,14.9014841382948,14.8036751690473,14.8266890441644,23658.7709471161,0.0,1.0
2018-06-06,25.86,25.92,25.8,25.87,9834,14.8784702631778,14.9129910758534,14.8439494505022,14.884223731957,17092.2974944122,0.0,1.0
2018-06-07,25.95,26.0,25.81,25.92,26545,14.9302514821911,14.9590188260875,14.8497029192814,14.9129910758534,46137.384277931,0.0,1.0
2018-06-08,25.9,25.98,25.81,25.86,11550,14.9014841382948,14.9475118885289,14.8497029192814,14.8784702631778,20074.8460504842,0.0,1.0
2018-06-11,25.9,25.9,25.74,25.9,8154,14.9014841382948,14.9014841382948,14.8094286378266,14.9014841382948,14172.3198870691,0.0,1.0
2018-06-12,25.88,25.9,25.84,25.9,5820,14.8899772007363,14.9014841382948,14.8669633256192,14.9014841382948,10115.636711153,0.0,1.0
2018-06-13,25.85,25.9,25.75,25.88,14186,14.8727167943985,14.9014841382948,14.8151821066059,14.8899772007363,24656.4299629583,0.0,1.0
2018-06-14,25.89,26.0,25.86,25.86,3031,14.8957306695156,14.9590188260875,14.8784702631778,14.8784702631778,5268.12626658158,0.0,1.0
2018-06-15,25.82,25.94,25.8,25.87,6542,14.8554563880607,14.9244980134119,14.8439494505022,14.884223731957,11370.531849547,0.0,1.0
2018-06-18,25.89,25.89,25.76,25.8,16443,14.8957306695156,14.8957306695156,14.8209355753851,14.8439494505022,28579.280831871,0.0,1.0
2018-06-19,25.89,25.89,25.8,25.87,12874,14.8957306695156,14.8957306695156,14.8439494505022,14.884223731957,22376.0664981759,0.0,1.0
2018-06-20,25.89,25.91,25.83,25.89,9472,14.8957306695156,14.9072376070741,14.86120985684,14.8957306695156,16463.1118433061,0.0,1.0
2018-06-21,25.81,25.9,25.8,25.89,12800,14.8497029192814,14.9014841382948,14.8439494505022,14.8957306695156,22247.4484369002,0.0,1.0
2018-06-22,25.81,25.89,25.81,25.89,5752,14.8497029192814,14.8957306695156,14.8497029192814,14.8957306695156,9997.44714133205,0.0,1.0
2018-06-25,25.83,25.83,25.81,25.83,4702,14.86120985684,14.86120985684,14.8497029192814,14.86120985684,8172.46113674254,0.0,1.0
2018-06-26,25.84,25.89,25.84,25.89,2870,14.8669633256192,14.8957306695156,14.8669633256192,14.8957306695156,4988.29507921123,0.0,1.0
2018-06-27,25.91,25.96,25.81,25.81,12156,14.9072376070741,14.9360049509704,14.8497029192814,14.8497029192814,21128.1236874186,0.0,1.0
2018-06-28,25.99,26.01,25.94,25.94,15625,14.9532653573082,14.9647722948667,14.9244980134119,14.9244980134119,27157.5298302004,0.0,1.0
2018-06-29,25.86,26.0,25.86,26.0,8504,14.8784702631778,14.9590188260875,14.8784702631778,14.9590188260875,14780.6485552655,0.0,1.0
2018-07-02,26.25,26.35,25.83,25.83,8642,15.1028555455691,15.1603902333617,14.86120985684,14.86120985684,15020.5038587259,0.0,1.0
2018-07-03,26.02,26.18,26.02,26.18,1522,14.970525763646,15.0625812641142,14.970525763646,15.0625812641142,2645.36066570016,0.0,1.0
2018-07-05,26.1508,26.25,26.05,26.25,2156,15.0457811352788,15.1028555455691,14.9877861699838,15.1028555455691,3747.30459609037,0.0,1.0
2018-07-06,26.19,26.19,26.01,26.1,7380,15.0683347328935,15.0683347328935,14.9647722948667,15.0165535138801,12827.0444894003,0.0,1.0
2018-07-09,26.67,26.75,26.3,26.3,109807,15.3445012342982,15.3905289845323,15.1316228894654,15.1316228894654,190853.560196148,0.0,1.0
2018-07-10,26.8,26.81,26.56,26.56,54603,15.4192963284286,15.4250497972079,15.2812130777263,15.2812130777263,94904.4864843799,0.0,1.0
2018-07-11,26.73,26.81,26.65,26.65,50305,15.3790220469738,15.4250497972079,15.3329942967397,15.3329942967397,87434.2104389267,0.0,1.0
2018-07-12,26.85,26.85,26.63,26.63,43501,15.4480636723249,15.4480636723249,15.3214873591811,15.3214873591811,75608.3011291873,0.0,1.0
2018-07-13,27.1,27.13,26.79,26.85,43351,15.5919003918066,15.6091607981443,15.4135428596494,15.4480636723249,75347.5888428169,0.0,1.0
2018-07-16,26.85,26.85,26.52,26.66,44134,15.7179013580724,15.7179013580724,15.5247204475263,15.6066759853338,75391.6106867161,0.469,1.0
2018-07-17,26.93,26.95,26.58,26.71,40934,15.7647330939624,15.7764410279349,15.5598442494438,15.635945820265,69925.2320625828,0.0,1.0
2018-07-18,26.95,26.95,26.74,26.87,60884,15.7764410279349,15.7764410279349,15.6535077212237,15.7296092920449,104004.686297413,0.0,1.0
2018-07-19,27.07,27.09,26.86,26.94,48098,15.8466886317699,15.8583965657424,15.7237553250587,15.7705870609487,82163.0872073606,0.0,1.0
2018-07-20,27.75,27.75,26.95,27.07,1167078,16.2447583868347,16.2447583868347,15.7764410279349,15.8466886317699,1993653.1974675,0.0,1.0
2018-07-23,27.67,27.7,27.36,27.45,170807,16.1979266509447,16.2154885519034,16.016453674371,16.0691393772473,291779.916766345,0.0,1.0
2018-07-24,27.85,27.85,27.58,27.61,83185,16.3032980566971,16.3032980566971,16.1452409480685,16.1628028490272,142100.22057766,0.0,1.0
2018-07-25,28.5,29.08,27.65,27.76,160848,16.6838059108032,17.0233359960055,16.1862187169722,16.2506123538209,274767.52154205,0.0,1.0
2018-07-26,28.04,28.47,27.76,28.29,77119,16.4145234294358,16.6662440098444,16.2506123538209,16.560872604092,131738.016598288,0.0,1.0
2018-07-27,28.05,28.45,27.76,28.04,26225,16.4203773964221,16.6545360758719,16.2506123538209,16.4145234294358,44798.6810680907,0.0,1.0
2018-07-30,27.67,28.16,27.44,28.15,62293,16.1979266509447,16.4847710332708,16.063285410261,16.4789170662845,106411.601135351,0.0,1.0
2018-07-31,27.39,27.63,27.33,27.63,26076,16.0340155753298,16.1745107829997,15.9988917734123,16.1745107829997,44544.1528134046,0.0,1.0
2018-08-01,27.43,27.64,27.34,27.64,14012,16.0574314432748,16.1803647499859,16.0047457403985,16.1803647499859,23935.9054004228,0.0,1.0
2018-08-02,27.49,27.59,27.29,27.59,12438,16.0925552451922,16.1510949150547,15.9754759054673,16.1510949150547,21247.1304146774,0.0,1.0
2018-08-03,27.57,27.6,27.4,27.49,10513,16.1393869810822,16.156948882041,16.039869542316,16.0925552451922,17958.7620235973,0.0,1.0
2018-08-06,27.55,27.57,27.43,27.43,11837,16.1276790471097,16.1393869810822,16.0574314432748,16.0574314432748,20220.4761793324,0.0,1.0
2018-08-07,27.57,27.57,27.43,27.43,22411,16.1393869810822,16.1393869810822,16.0574314432748,16.0574314432748,38283.4410454523,0.0,1.0
2018-08-08,27.87,27.89,27.56,27.57,9041,16.3150059906696,16.3267139246421,16.133533014096,16.1393869810822,15444.2278564961,0.0,1.0
2018-08-09,27.74,27.75,27.65,27.68,1637,16.2389044198484,16.2447583868347,16.1862187169722,16.2037806179309,2796.3943149081,0.0,1.0
2018-08-10,27.58,27.73,27.53,27.56,11111,16.1452409480685,16.2330504528622,16.1159711131372,16.133533014096,18980.2915289821,0.0,1.0
2018-08-13,27.84,27.9,27.6,27.6,17586,16.2974440897109,16.3325678916284,16.156948882041,16.156948882041,30041.1670262515,0.0,1.0
2018-08-14,27.82,27.89,27.63,27.65,8285,16.2857361557384,16.3267139246421,16.1745107829997,16.1862187169722,14152.7959065446,0.0,1.0
2018-08-15,27.9,27.91,27.65,27.8,10972,16.3325678916284,16.3384218586146,16.1862187169722,16.2740282217659,18742.8457074963,0.0,1.0
2018-08-16,27.8,27.95,27.69,27.69,13026,16.2740282217659,16.3618377265596,16.2096345849172,16.2096345849172,22251.5774868618,0.0,1.0
2018-08-17,27.9,27.95,27.65,27.73,10668,16.3325678916284,16.3618377265596,16.1862187169722,16.2330504528622,18223.5397382037,0.0,1.0
2018-08-20,28.1,28.12,27.77,27.77,10921,16.4496472313533,16.4613551653258,16.2564663208071,16.2564663208071,18655.7252981743,0.0,1.0
2018-08-21,28.19,28.2,28.03,28.03,9808,16.5023329342295,16.5081869012158,16.4086694624496,16.4086694624496,16754.450482968,0.0,1.0
2018-08-22,28.23,28.23,27.64,27.67,11478,16.5257488021745,16.5257488021745,16.1803647499859,16.1979266509447,19607.2168274374,0.0,1.0
2018-08-23,28.15,28.18,27.89,28.17,9494,16.4789170662845,16.4964789672433,16.3267139246421,16.490625000257,16218.0620804749,0.0,1.0
2018-08-24,28.07,28.07,27.85,28.02,9128,16.4320853303945,16.4320853303945,16.3032980566971,16.4028154954633,15592.8450253397,0.0,1.0
2018-08-27,28.05,28.17,27.97,28.02,4413,16.4203773964221,16.490625000257,16.3735456605321,16.4028154954633,7538.47777134355,0.0,1.0
2018-08-28,28.15,28.2,27.87,27.95,10645,16.4789170662845,16.5081869012158,16.3150059906696,16.3618377265596,18184.2501418428,0.0,1.0
2018-08-29,27.79,28.17,27.79,28.08,13025,16.2681742547796,16.490625000257,16.2681742547796,16.4379392973808,22249.8692435419,0.0,1.0
2018-08-30,27.46,27.8,27.41,27.8,12105,16.0749933442335,16.2740282217659,16.0457235093023,16.2740282217659,20678.2853891035,0.0,1.0
2018-08-31,27.68,27.69,27.51,27.58,3214,16.2037806179309,16.2096345849172,16.1042631791647,16.1452409480685,5490.2940306137,0.0,1.0
2018-09-04,27.42,27.6,27.41,27.51,6208,16.0515774762885,16.156948882041,16.0457235093023,16.1042631791647,10604.7745308182,0.0,1.0
2018-09-05,27.5,27.75,27.5,27.5,7587,16.0984092121785,16.2447583868347,16.0984092121785,16.0984092121785,12960.4420691556,0.0,1.0
2018-09-06,27.5,27.59,27.5,27.58,6972,16.0984092121785,16.1510949150547,16.0984092121785,16.1452409480685,11909.87242733,0.0,1.0
2018-09-07,27.4,27.5,27.4,27.46,12912,16.039869542316,16.0984092121785,16.039869542316,16.0749933442335,22056.8377483771,0.0,1.0
2018-09-10,27.41,27.47,27.4,27.4,4120,16.0457235093023,16.0808473112197,16.039869542316,16.039869542316,7037.96247857136,0.0,1.0
2018-09-11,27.4,27.4262,27.4,27.41,5499,16.039869542316,16.05520693582,16.039869542316,16.0457235093023,9393.63001690875,0.0,1.0
2018-09-12,27.3,27.41,27.15,27.41,13090,15.9813298724535,16.0457235093023,15.8935203676598,16.0457235093023,22360.9050593446,0.0,1.0
2018-09-13,27.31,27.32,27.2,27.2,7952,15.9871838394398,15.993037806426,15.9227902025911,15.9227902025911,13583.9508809708,0.0,1.0
2018-09-14,27.16,27.32,27.15,27.31,11078,15.8993743346461,15.993037806426,15.8935203676598,15.9871838394398,18923.9194994208,0.0,1.0
2018-09-17,27.23,27.4,27.15,27.15,10142,15.9403521035498,16.039869542316,15.8935203676598,15.8935203676598,17325.0037518619,0.0,1.0
2018-09-18,26.76,27.32,26.52,27.32,10300,15.6652156551962,15.993037806426,15.5247204475263,15.993037806426,17594.9061964285,0.0,1.0
2018-09-19,26.27,26.75,26.26,26.75,19694,15.3783712728701,15.65936168821,15.3725173058839,15.65936168821,33642.1439448993,0.0,1.0
2018-09-20,26.26,26.51,26.26,26.26,7036,15.3725173058839,15.5188664805401,15.3725173058839,15.3725173058839,12019.1999998127,0.0,1.0
2018-09-21,26.34,26.43,26.16,26.28,10159,15.4193490417739,15.4720347446501,15.3139776360214,15.3842252398564,17354.0438883025,0.0,1.0
2018-09-24,26.91,26.99,26.39,26.43,6301,15.7530251599899,15.7998568958799,15.4486188767051,15.4720347446501,10763.6411595821,0.0,1.0
2018-09-25,26.37,26.88,26.35,26.52,8591,15.4369109427326,15.7354632590312,15.4252030087601,15.5247204475263,14675.5183624774,0.0,1.0
2018-09-26,26.35,26.5,26.31,26.5,8334,15.4252030087601,15.5130125135538,15.4017871408151,15.5130125135538,14236.4998292267,0.0,1.0
2018-09-27,26.33,26.33,26.06,26.06,7041,15.4134950747876,15.4134950747876,15.255437966159,15.255437966159,12027.7412164129,0.0,1.0
2018-09-28,26.36,26.67,26.35,26.51,3303,15.4310569757464,15.61252995232,15.4252030087601,15.5188664805401,5642.32768609738,0.0,1.0
2018-10-01,26.19,26.65,26.1,26.55,6528,15.3315395369802,15.6008220183475,15.2788538341039,15.542282348485,11151.4123932315,0.0,1.0
2018-10-02,26.24,26.5,26.21,26.45,9529,15.3608093719114,15.5130125135538,15.3432474709527,15.4837426786226,16277.8505966764,0.0,1.0
2018-10-03,26.17,26.29,26.16,26.24,14766,15.3198316030077,15.3900792068426,15.3139776360214,15.3608093719114,25223.9208637342,0.0,1.0
2018-10-04,25.96,26.14,25.95,26.11,14278,15.1968982962965,15.3022697020489,15.1910443293102,15.2847078010902,24390.2981235539,0.0,1.0
2018-10-05,26.02,26.28,25.94,25.94,11330,15.232022098214,15.3842252398564,15.185190362324,15.185190362324,19354.3968160713,0.0,1.0
2018-10-08,26.35,26.35,26.1,26.23,7791,15.4252030087601,15.4252030087601,15.2788538341039,15.3549554049252,13308.9237064441,0.0,1.0
2018-10-09,26.24,26.34,26.14,26.34,4224,15.3608093719114,15.4193490417739,15.3022697020489,15.4193490417739,7215.6197838557,0.0,1.0
2018-10-10,26.1,26.12,26.02,26.11,8124,15.2788538341039,15.2905617680764,15.232022098214,15.2847078010902,13877.768732018,0.0,1.0
2018-10-11,26.11,26.13,26.04,26.07,7036,15.2847078010902,15.2964157350627,15.2437300321865,15.2612919331452,12019.1999998127,0.0,1.0
2018-10-12,26.02,26.19,26.0,26.19,10610,15.232022098214,15.3315395369802,15.2203141642415,15.3315395369802,18124.4616256413,0.0,1.0
2018-10-15,26.19,26.2,26.02,26.02,10740,15.3315395369802,15.3373935039664,15.232022098214,15.232022098214,18346.5332572467,0.0,1.0
2018-10-16,25.88,25.94,25.74,25.74,10961,15.4245005327218,15.4602605803247,15.3410604216483,15.3410604216483,18390.9151157418,0.4688,1.0
2018-10-17,25.84,25.85,25.7,25.78,8010,15.4006605009865,15.4066205089203,15.317220389913,15.3649004533836,13439.5794249696,0.0,1.0
2018-10-18,25.92,25.92,25.75,25.75,9770,15.448340564457,15.448340564457,15.3470204295821,15.3470204295821,16392.5956282089,0.0,1.0
2018-10-19,26.0,26.09,25.96,26.09,10734,15.4960206279276,15.5496606993319,15.4721805961923,15.5496606993319,18010.0431395285,0.0,1.0
2018-10-22,25.98,26.01,25.88,25.92,4424,15.4841006120599,15.5019806358614,15.4245005327218,15.448340564457,7422.80891086962,0.0,1.0
2018-10-23,25.92,25.97,25.88,25.88,2703,15.448340564457,15.4781406041261,15.4245005327218,15.4245005327218,4535.22886213395,0.0,1.0
2018-10-24,25.94,25.99,25.88,25.88,2288,15.4602605803247,15.4900606199938,15.4245005327218,15.4245005327218,3838.92106421103,0.0,1.0
2018-10-25,25.94,26.02,25.88,25.98,5997,15.4602605803247,15.5079406437952,15.4245005327218,15.4841006120599,10062.0671425147,0.0,1.0
2018-10-26,25.96,25.96,25.92,25.92,854,15.4721805961923,15.4721805961923,15.448340564457,15.448340564457,1432.88399861723,0.0,1.0
2018-10-29,25.99,26.07,25.97,25.98,8624,15.4900606199938,15.5377406834643,15.4781406041261,15.4841006120599,14469.7793958724,0.0,1.0
2018-10-30,25.99,26.01,25.97,26.01,960,15.4900606199938,15.5019806358614,15.4781406041261,15.5019806358614,1610.73611085778,0.0,1.0
2018-10-31,25.93,26.06,25.87,26.06,4188,15.4543005723909,15.5317806755305,15.4185405247879,15.5317806755305,7026.83628361704,0.0,1.0
2018-11-01,25.94,26.0,25.87,25.87,3923,15.4602605803247,15.4960206279276,15.4185405247879,15.4185405247879,6582.20600301569,0.0,1.0
2018-11-02,25.88,26.05,25.88,26.05,4796,15.4245005327218,15.5258206675967,15.4245005327218,15.5258206675967,8046.96915382697,0.0,1.0
2018-11-05,25.93,25.94,25.9,25.94,6414,15.4543005723909,15.4602605803247,15.4364205485894,15.4602605803247,10761.7306406685,0.0,1.0
2018-11-06,25.9,25.94,25.83,25.88,7145,15.4364205485894,15.4602605803247,15.3947004930527,15.4245005327218,11988.2390750821,0.0,1.0
2018-11-07,25.84,25.92,25.84,25.85,4687,15.4006605009865,15.448340564457,15.4006605009865,15.4066205089203,7864.08349124001,0.0,1.0
2018-11-08,25.91,25.93,25.84,25.91,6524,15.4423805565232,15.4543005723909,15.4006605009865,15.4423805565232,10946.294153371,0.0,1.0
2018-11-09,25.94,25.98,25.88,25.98,2261,15.4602605803247,15.4841006120599,15.4245005327218,15.4841006120599,3793.61911109316,0.0,1.0
2018-11-12,26.0,26.0,25.98,25.98,3158,15.4960206279276,15.4960206279276,15.4841006120599,15.4841006120599,5298.6506646759,0.0,1.0
2018-11-13,26.01,26.09,26.0,26.01,4579,15.5019806358614,15.5496606993319,15.4960206279276,15.5019806358614,7682.87567876851,0.0,1.0
2018-11-14,25.94,26.08,25.92,26.03,3060,15.4602605803247,15.5437006913981,15.448340564457,15.513900651729,5134.22135335916,0.0,1.0
2018-11-15,25.89,26.06,25.76,25.9,14699,15.4304605406556,15.5317806755305,15.3529804375159,15.4364205485894,24662.7188473942,0.0,1.0
2018-11-16,25.85,25.96,25.8,25.85,11623,15.4066205089203,15.4721805961923,15.3768204692512,15.4066205089203,19501.6518921875,0.0,1.0
2018-11-19,25.77,25.93,25.77,25.88,2325,15.3589404454498,15.4543005723909,15.3589404454498,15.4245005327218,3901.00151848368,0.0,1.0
2018-11-20,25.83,25.97,25.7,25.97,9939,15.3947004930527,15.4781406041261,15.317220389913,15.4781406041261,16676.1522977244,0.0,1.0
2018-11-21,25.9,25.96,25.74,25.74,3324,15.4364205485894,15.4721805961923,15.3410604216483,15.3410604216483,5577.17378384506,0.0,1.0
2018-11-23,25.79,25.8074,25.79,25.8074,399,15.3708604613174,15.3812308751222,15.3708604613174,15.3812308751222,669.462196075265,0.0,1.0
2018-11-26,25.74,25.86,25.7,25.86,13051,15.3410604216483,15.4125805168541,15.317220389913,15.4125805168541,21897.6218570884,0.0,1.0
2018-11-27,25.75,25.8,25.68,25.73,11868,15.3470204295821,15.3768204692512,15.3053003740454,15.3351004137145,19912.7251704793,0.0,1.0
2018-11-28,25.75,25.8,25.6118,25.8,4894,15.3470204295821,15.3768204692512,15.2646531199368,15.3768204692512,8211.39846514373,0.0,1.0
2018-11-29,25.79,25.79,25.71,25.71,6661,15.3708604613174,15.3708604613174,15.3231803978469,15.3231803978469,11176.1596191913,0.0,1.0
2018-11-30,25.91,26.05,25.75,25.75,5085,15.4423805565232,15.5258206675967,15.3470204295821,15.3470204295821,8531.86783719981,0.0,1.0
2018-12-03,25.99,26.07,25.85,25.85,6676,15.4900606199938,15.5377406834643,15.4066205089203,15.4066205089203,11201.3273709234,0.0,1.0
2018-12-04,26.01,26.05,25.55,26.05,6907,15.5019806358614,15.5258206675967,15.2278202709058,15.5258206675967,11588.9107475986,0.0,1.0
2018-12-06,25.6822,25.99,25.55,25.99,12348,15.3066115757908,15.4900606199938,15.2278202709058,15.4900606199938,20718.0932259082,0.0,1.0
2018-12-07,25.75,25.8,25.68,25.68,1820,15.3470204295821,15.3768204692512,15.3053003740454,15.3053003740454,3053.68721016788,0.0,1.0
2018-12-10,25.69,25.84,25.68,25.68,4948,15.3112603819792,15.4006605009865,15.3053003740454,15.3053003740454,8302.00237137948,0.0,1.0
2018-12-11,25.93,25.93,25.8,25.8,1851,15.4543005723909,15.4543005723909,15.3768204692512,15.3768204692512,3105.70056374765,0.0,1.0
2018-12-12,25.75,25.87,25.75,25.87,4866,15.3470204295821,15.4185405247879,15.3470204295821,15.4185405247879,8164.41866191038,0.0,1.0
2018-12-13,26.75,27.12,25.65,25.86,29477,15.943021222964,16.1635415165152,15.2874203502439,15.4125805168541,49457.9878539111,0.0,1.0
2018-12-14,26.26,26.5,26.17,26.5,8427,15.6509808342069,15.7940210246185,15.5973407628025,15.7940210246185,14139.2429231234,0.0,1.0
2018-12-17,25.865,26.4759,25.7756,26.14,19031,15.415560520821,15.779657405498,15.3622780498927,15.579460739001,31931.1655476401,0.0,1.0
2018-12-18,25.75,26.03,25.7,25.96,9732,15.3470204295821,15.513900651729,15.317220389913,15.4721805961923,16328.8373238208,0.0,1.0
2018-12-19,26.09,26.44,25.81,25.81,13657,15.5496606993319,15.7582609770156,15.382780477185,15.382780477185,22914.3990270675,0.0,1.0
2018-12-20,25.82,26.27,25.64,26.1,12696,15.3887404851189,15.6569408421407,15.2814603423101,15.5556207072658,21301.9850660941,0.0,1.0
2018-12-21,25.38,25.82,25.25,25.67,18301,15.1265001360308,15.3887404851189,15.0490200328912,15.2993403661116,30706.334963342,0.0,1.0
2018-12-24,25.23,25.49,25.21,25.26,22425,15.0371000170236,15.1920602233028,15.0251800011559,15.054980040825,37625.7888395684,0.0,1.0
2018-12-26,25.98,26.27,25.49,25.49,14535,15.4841006120599,15.6569408421407,15.1920602233028,15.1920602233028,24387.5514284561,0.0,1.0
2018-12-27,26.04,26.09,25.78,25.78,7188,15.5198606596629,15.5496606993319,15.3649004533836,15.3649004533836,12060.3866300476,0.0,1.0
2018-12-28,25.72,25.92,25.35,25.8574,44882,15.3291404057807,15.448340564457,15.1086201122294,15.4110309147913,75305.268882832,0.0,1.0
2018-12-31,25.57,25.94,25.52,25.52,17871,15.2397402867734,15.4602605803247,15.2099402471043,15.2099402471043,29984.8594136868,0.0,1.0
2019-01-02,25.82,25.9362,25.8,25.88,24143,15.3887404851189,15.4579957773098,15.3768204692512,15.4245005327218,40508.3353379576,0.0,1.0
2019-01-03,25.7,25.95,25.7,25.76,14369,15.317220389913,15.4662205882585,15.317220389913,15.3529804375159,24109.028309287,0.0,1.0
2019-01-04,26.02,26.12,25.75,25.95,14349,15.5079406437952,15.5675407231334,15.3470204295821,15.4662205882585,24075.4713069774,0.0,1.0
2019-01-07,25.98,26.06,25.77,26.02,4774,15.4841006120599,15.5317806755305,15.3589404454498,15.5079406437952,8010.05645128652,0.0,1.0
2019-01-08,26.01,26.06,25.84,25.97,12870,15.5019806358614,15.5317806755305,15.4006605009865,15.4781406041261,21593.9309861871,0.0,1.0
2019-01-09,26.08,26.33,25.93,26.33,12015,15.5437006913981,15.6927008897436,15.4543005723909,15.6927008897436,20159.3691374544,0.0,1.0
2019-01-10,26.3,26.31,25.98,25.98,21299,15.6748208659421,15.6807808738759,15.4841006120599,15.4841006120599,35736.5296095416,0.0,1.0
2019-01-11,26.06,26.2539,26.05,26.2067,4249,15.5317806755305,15.6473452293672,15.5258206675967,15.6192139919196,7129.18514066115,0.0,1.0
2019-01-14,26.35,26.4,26.02,26.02,11789,15.7046209056112,15.7344209452803,15.5079406437952,15.5079406437952,19780.1750113567,0.0,1.0
2019-01-15,26.19,26.42,26.1,26.36,24054,15.6092607786701,15.746340961148,15.5556207072658,15.710580913545,40359.0066776803,0.0,1.0
2019-01-16,25.81,25.93,25.8,25.88,11078,15.6621856491224,15.7350047997576,15.6561173865695,15.704663486993,18255.6372658002,0.4688,1.0
2019-01-17,25.9,25.99,25.81,25.82,13194,15.7168000120988,15.7714143750752,15.6621856491224,15.6682539116754,21742.6320712193,0.0,1.0
2019-01-18,26.15,26.15,25.75,25.9,17338,15.8685065759222,15.8685065759222,15.6257760738048,15.7168000120988,28571.6048848567,0.0,1.0
2019-01-22,26.25,26.25,25.87,25.88,18590,15.9291892014515,15.9291892014515,15.69859522444,15.704663486993,30634.7984086681,0.0,1.0
2019-01-23,26.37,26.45,26.2,26.35,8622,16.0020083520867,16.0505544525102,15.8988478886869,15.9898718269809,14208.350289378,0.0,1.0
2019-01-24,26.45,26.56,26.25,26.33,5806,16.0505544525102,16.1173053405925,15.9291892014515,15.977735301875,9567.8127789525,0.0,1.0
2019-01-25,26.4,26.55,26.3,26.48,15363,16.0202131397455,16.1112370780395,15.9595305142162,16.068759240169,25316.966538589,0.0,1.0
2019-01-28,26.14,26.53,26.14,26.3,4170,15.8624383133693,16.0991005529337,15.8624383133693,15.9595305142162,6871.81868553768,0.0,1.0
2019-01-29,26.33,26.4,26.24,26.4,1503,15.977735301875,16.0202131397455,15.9231209388986,16.0202131397455,2476.82097946359,0.0,1.0
2019-01-30,26.65,26.74,26.22,26.33,10926,16.1719197035689,16.2265340665453,15.9109844137927,15.977735301875,18005.1537069988,0.0,1.0
2019-01-31,26.85,26.95,26.36,26.36,24563,16.2932849546276,16.3539675801569,15.9959400895338,15.9959400895338,40477.813518672,0.0,1.0
2019-02-01,26.9,27.03,26.43,27.03,6242,16.3236262673922,16.4025136805804,16.0384179274043,16.4025136805804,10286.3050923565,0.0,1.0
2019-02-04,26.9,26.9,26.75,26.9,21918,16.3236262673922,16.3236262673922,16.2326023290982,16.3236262673922,36119.0700118982,0.0,1.0
2019-02-05,26.92,26.95,26.81,26.81,4058,16.3357627924981,16.3539675801569,16.2690119044158,16.2690119044158,6687.25185273669,0.0,1.0
2019-02-06,26.83,26.95,26.75,26.79,4782,16.2811484295217,16.3539675801569,16.2326023290982,16.25687537931,7880.34459334323,0.0,1.0
2019-02-07,26.57,26.78,26.46,26.78,5288,16.1233736031454,16.250807116757,16.0566227150631,16.250807116757,8714.19117724782,0.0,1.0
2019-02-08,26.65,26.77,26.4,26.77,8855,16.1719197035689,16.2447388542041,16.0202131397455,16.2447388542041,14592.31521833,0.0,1.0
2019-02-11,26.47,26.6,26.43,26.6,1580,16.0626909776161,16.1415783908042,16.0384179274043,16.1415783908042,2603.71067701428,0.0,1.0
2019-02-12,26.6,26.75,26.43,26.51,8038,16.1415783908042,16.2326023290982,16.0384179274043,16.0869640278278,13245.9660897727,0.0,1.0
2019-02-13,26.5,26.69,26.44,26.44,6376,16.0808957652749,16.1961927537806,16.0444861899573,16.0444861899573,10507.1261244576,0.0,1.0
2019-02-14,26.5,26.66,26.44,26.66,5090,16.0808957652749,16.1779879661218,16.0444861899573,16.1779879661218,8387.90338354601,0.0,1.0
2019-02-15,26.33,26.69,26.27,26.62,6338,15.977735301875,16.1961927537806,15.9413257265574,16.1537149159101,10444.5052347573,0.0,1.0
2019-02-19,26.58,26.69,26.44,26.5,6417,16.1294418656983,16.1961927537806,16.0444861899573,16.0808957652749,10574.690768608,0.0,1.0
2019-02-20,26.7,26.7,26.53,26.69,2647,16.2022610163336,16.2022610163336,16.0991005529337,16.1961927537806,4362.03934307392,0.0,1.0
2019-02-21,26.57,26.708,26.35,26.47,4302,16.1233736031454,16.2071156263759,15.9898718269809,16.0626909776161,7089.3438813389,0.0,1.0
2019-02-22,26.55,26.59,26.38,26.43,7429,16.1112370780395,16.1355101282513,16.0080766146397,16.0384179274043,12242.3839364172,0.0,1.0
2019-02-25,26.35,26.5517,26.35,26.498,3883,15.9898718269809,16.1122686826735,15.9898718269809,16.0796821127643,6398.86617648509,0.0,1.0
2019-02-26,26.17,26.48,26.05,26.37,13089,15.8806431010281,16.068759240169,15.8078239503928,16.0020083520867,21569.6006654683,0.0,1.0
2019-02-27,26.08,26.3,26.08,26.25,3696,15.8260287380516,15.9595305142162,15.8260287380516,15.9291892014515,6090.70548243344,0.0,1.0
2019-02-28,25.66,26.38,25.62,26.38,88401,15.5711617108284,16.0080766146397,15.5468886606167,16.0080766146397,145677.61237895,0.0,1.0
2019-03-01,25.95,25.98,25.85,25.95,21746,15.7471413248635,15.7653461125223,15.6864586993342,15.7471413248635,35835.6280900966,0.0,1.0
2019-03-04,26.01,26.01,25.81,25.91,7613,15.7835509001811,15.7835509001811,15.6621856491224,15.7228682746518,12545.6008760188,0.0,1.0
2019-03-05,26.04,26.15,25.89,25.9,18847,15.8017556878399,15.8685065759222,15.7107317495459,15.7168000120988,31058.3133732204,0.0,1.0
2019-03-06,26.17,26.18,26.1,26.15,4830,15.8806431010281,15.886711363581,15.8381652631575,15.8685065759222,7959.44466454365,0.0,1.0
2019-03-07,25.91,26.08,25.91,26.05,8886,15.7228682746518,15.8260287380516,15.7228682746518,15.8078239503928,14643.4006809803,0.0,1.0
2019-03-08,25.92,26.03,25.9,25.9,6322,15.7289365372047,15.795687425287,15.7168000120988,15.7168000120988,10418.1385443572,0.0,1.0
2019-03-11,26.08,26.12,25.92,26.0,6630,15.8260287380516,15.8503017882634,15.7289365372047,15.7774826376282,10925.69733456,0.0,1.0
2019-03-12,26.08,26.11,25.98,25.98,1894,15.8260287380516,15.8442335257105,15.7653461125223,15.7653461125223,3121.15697611713,0.0,1.0
2019-03-13,26.13,26.19,26.05,26.1,6900,15.8563700508163,15.8927796261339,15.8078239503928,15.8381652631575,11370.6352350624,0.0,1.0
2019-03-14,26.13,26.14,25.98,26.06,4443,15.8563700508163,15.8624383133693,15.7653461125223,15.8138922129458,7321.70034049018,0.0,1.0
2019-03-15,26.15,26.15,26.07,26.0922,3412,15.8685065759222,15.8685065759222,15.8199604754987,15.8334320183662,5622.69672783084,0.0,1.0
2019-03-18,26.21,26.24,26.09,26.15,9244,15.9049161512398,15.9231209388986,15.8320970006046,15.8685065759222,15233.3553786836,0.0,1.0
2019-03-19,26.2299,26.23,26.1347,26.1694,4826,15.9169919937201,15.9170526763457,15.8592221342162,15.8802790052749,7952.85299194365,0.0,1.0
2019-03-20,26.13,26.17,26.1,26.1,2610,15.8563700508163,15.8806431010281,15.8381652631575,15.8381652631575,4301.0663715236,0.0,1.0
2019-03-21,26.25,26.25,26.2,26.21,4770,15.9291892014515,15.9291892014515,15.8988478886869,15.9049161512398,7860.56957554314,0.0,1.0
2019-03-22,26.19,26.2,26.1,26.11,5980,15.8927796261339,15.8988478886869,15.8381652631575,15.8442335257105,9854.55053705408,0.0,1.0
2019-03-25,26.3,26.3,26.15,26.15,6043,15.9595305142162,15.9595305142162,15.8685065759222,15.8685065759222,9958.36938050464,0.0,1.0
2019-03-26,26.16,26.48,26.16,26.48,10611,15.8745748384751,16.068759240169,15.8745748384751,16.068759240169,17486.059489746,0.0,1.0
2019-03-27,26.21,26.42,26.16,26.27,8034,15.9049161512398,16.0323496648514,15.8745748384751,15.9413257265574,13239.3744171726,0.0,1.0
2019-03-28,26.23,26.39,26.16,26.27,10191,15.9170526763457,16.0141448771926,15.8745748384751,15.9413257265574,16793.9338667421,0.0,1.0
2019-03-29,26.42,26.42,26.16,26.28,26832,16.0323496648514,16.0323496648514,15.8745748384751,15.9473939891103,44216.9398010426,0.0,1.0
2019-04-01,26.64,26.64,26.39,26.39,11939,16.1658514410159,16.1658514410159,16.0141448771926,16.0141448771926,19674.494792958,0.0,1.0
2019-04-02,26.92,26.98,26.49,26.49,14655,16.3357627924981,16.3721723678157,16.0748275027219,16.0748275027219,24150.2404883825,0.0,1.0
2019-04-03,26.74,26.91,26.6,26.91,8964,16.2265340665453,16.3296945299452,16.1415783908042,16.3296945299452,14771.938296681,0.0,1.0
2019-04-04,27.17,27.18,26.58,26.68,16946,16.4874693563214,16.4935376188744,16.1294418656983,16.1901244912277,27925.6209700533,0.0,1.0
2019-04-05,27.2,27.2,27.04,27.11,14997,16.5056741439802,16.5056741439802,16.4085819431333,16.4510597810038,24713.8284956857,0.0,1.0
2019-04-08,27.06,27.15,26.97,27.05,13431,16.4207184682392,16.4753328312156,16.3661041052628,16.4146502056862,22133.1886727714,0.0,1.0
2019-04-09,27.08,27.15,27.0,27.05,3355,16.432854993345,16.4753328312156,16.3843088929216,16.4146502056862,5528.76539328035,0.0,1.0
2019-04-10,27.47,27.62,26.99,27.01,11969,16.6695172329095,16.7605411712035,16.3782406303686,16.3903771554745,19723.9323374582,0.0,1.0
2019-04-11,27.2,27.4,26.94,26.96,7152,16.5056741439802,16.6270393950389,16.347899317604,16.3600358427098,11785.9106088647,0.0,1.0
2019-04-12,27.2,27.27,27.1,27.18,12065,16.5056741439802,16.5481519818508,16.4449915184509,16.4935376188744,19882.1324798591,0.0,1.0
2019-04-15,26.9,27.04,26.61,27.0,13991,16.6081064158738,16.6945426574434,16.4290599154796,16.6698465884235,22661.0963691973,0.4688,1.0
2019-04-16,26.75,26.9,26.6401,26.76,3509,16.5154961570492,16.6081064158738,16.4476437074171,16.5216701743042,5683.49561571821,0.0,1.0
2019-04-17,26.95,26.95,26.65,26.79,10464,16.6389765021486,16.6389765021486,16.4537559844995,16.5401922260691,16948.446316009,0.0,1.0
2019-04-18,26.71,26.92,26.59,26.89,4035,16.4908000880293,16.6204544503837,16.4167118809697,16.6019323986188,6535.45306623624,0.0,1.0
2019-04-22,26.42,26.9,26.4,26.6,10267,16.3117535876351,16.6081064158738,16.2994055531252,16.4228858982246,16629.3671948073,0.0,1.0
2019-04-23,26.41,26.64,26.4,26.52,9340,16.3055795703802,16.4475819672445,16.2994055531252,16.3734937601849,15127.913665092,0.0,1.0
2019-04-24,26.31,26.46,26.3,26.43,11601,16.2438393978304,16.336449656655,16.2376653805755,16.3179276048901,18790.0349495432,0.0,1.0
2019-04-25,26.33,26.33,26.25,26.28,10532,16.2561874323404,16.2561874323404,16.2067952943006,16.2253173460655,17058.5853020074,0.0,1.0
2019-04-26,26.3156,26.46,26.28,26.37,5640,16.2472968474932,16.336449656655,16.2253173460655,16.2808835013603,9135.05707399565,0.0,1.0
2019-04-29,26.44,26.44,26.16,26.28,9604,16.3241016221451,16.3241016221451,16.1512291390059,16.2253173460655,15555.5120813216,0.0,1.0
2019-04-30,26.52,26.77,26.25,26.26,15216,16.3734937601849,16.5278441915591,16.2067952943006,16.2129693115556,24645.2178081413,0.0,1.0
2019-05-01,26.93,26.98,26.47,26.64,13855,16.6266284676387,16.6574985539135,16.34262367391,16.4475819672445,22440.8183972003,0.0,1.0
2019-05-02,26.85,26.99,26.58,26.99,5936,16.5772363295989,16.6636725711685,16.4105378637147,16.6636725711685,9614.48560128336,0.0,1.0
2019-05-03,26.79,26.92,26.75,26.77,2843,16.5401922260691,16.6204544503837,16.5154961570492,16.5278441915591,4604.78142932084,0.0,1.0
2019-05-06,26.97,26.97,26.55,26.64,4365,16.6513245366586,16.6513245366586,16.3920158119498,16.4475819672445,7069.95108652321,0.0,1.0
2019-05-07,26.99,27.05,26.83,26.9,6072,16.6636725711685,16.7007166746984,16.564888295089,16.6081064158738,9834.76357328042,0.0,1.0
2019-05-08,27.03,27.08,26.74,26.83,4758,16.6883686401884,16.7192387264633,16.5093221397942,16.564888295089,7706.48963795589,0.0,1.0
2019-05-09,26.83,27.2,26.67,27.15,4525,16.564888295089,16.7933269335229,16.4661040190094,16.7624568472481,7329.10164181386,0.0,1.0
2019-05-10,26.8,27.0,26.55,26.8,8226,16.5463662433241,16.6698465884235,16.3920158119498,16.5463662433241,13323.5779238808,0.0,1.0
2019-05-13,26.86,26.86,26.41,26.85,9895,16.5834103468539,16.5834103468539,16.3055795703802,16.5772363295989,16026.8421537565,0.0,1.0
2019-05-14,26.75,27.0,26.75,26.84,8256,16.5154961570492,16.6698465884235,16.5154961570492,16.5710623123439,13372.1686529979,0.0,1.0
2019-05-15,26.91,27.0,26.8,26.84,4106,16.6142804331287,16.6698465884235,16.5463662433241,16.5710623123439,6650.45112514648,0.0,1.0
2019-05-16,27.07,27.07,26.8,27.0,11463,16.7130647092083,16.7130647092083,16.5463662433241,16.6698465884235,18566.5175956049,0.0,1.0
2019-05-17,26.88,27.01,26.69,26.78,1589,16.5957583813638,16.6760206056785,16.4784520535194,16.5340182088141,2573.68895223033,0.0,1.0
2019-05-20,26.7,26.84,26.7,26.75,7491,16.4846260707743,16.5710623123439,16.4846260707743,16.5154961570492,12133.1050605144,0.0,1.0
2019-05-21,26.7,26.93,26.7,26.93,7201,16.4846260707743,16.6266284676387,16.4846260707743,16.6266284676387,11663.3946790501,0.0,1.0
2019-05-22,26.59,26.65,26.55,26.65,11139,16.4167118809697,16.4537559844995,16.3920158119498,16.4537559844995,18041.7377211413,0.0,1.0
2019-05-23,26.56,26.75,26.55,26.75,6619,16.3981898292047,16.5154961570492,16.3920158119498,16.5154961570492,10720.7345341804,0.0,1.0
2019-05-24,26.59,26.95,26.5,26.58,4437,16.4167118809697,16.6389765021486,16.3611457256749,16.4105378637147,7186.56883640399,0.0,1.0
2019-05-28,26.7,26.7,26.54,26.59,4198,16.4846260707743,16.4846260707743,16.3858417946948,16.4167118809697,6799.46269443861,0.0,1.0
2019-05-29,26.54,26.7,26.54,26.7,5928,16.3858417946948,16.4846260707743,16.3858417946948,16.4846260707743,9601.52807351881,0.0,1.0
2019-05-30,26.46,26.63,26.35,26.63,9162,16.336449656655,16.4414079499895,16.2685354668503,16.4414079499895,14839.6086723312,0.0,1.0
2019-05-31,25.81,26.42,25.81,26.42,159948,15.9351385350819,16.3117535876351,15.9351385350819,16.3117535876351,259066.331360186,0.0,1.0
2019-06-03,26.08,26.08,25.92,26.01,66019,16.1018370009661,16.1018370009661,16.0030527248866,16.0586188801813,106930.378185836,0.0,1.0
2019-06-04,26.13,26.23,26.09,26.1,14930,16.132707087241,16.1944472597907,16.1080110182211,16.114185035476,24181.9861905593,0.0,1.0
2019-06-05,26.05,26.21,26.05,26.12,5234,16.0833149492012,16.1820992252807,16.0833149492012,16.126533069986,8477.46253994559,0.0,1.0
2019-06-06,26.11,26.19,26.06,26.19,6541,16.120359052731,16.1697511907708,16.0894889664562,16.1697511907708,10594.3986384762,0.0,1.0
2019-06-07,26.111,26.17,26.1049,26.14,14882,16.1209764544565,16.1574031562608,16.117210303931,16.1388811044959,24104.2410239722,0.0,1.0
2019-06-10,26.18,26.26,26.14,26.14,26565,16.1635771735158,16.2129693115556,16.1388811044959,16.1388811044959,43027.0906331018,0.0,1.0
2019-06-11,26.13,26.23,26.13,26.2,9574,16.132707087241,16.1944472597907,16.132707087241,16.1759252080258,15506.9213522046,0.0,1.0
2019-06-12,26.15,26.17,26.14,26.14,13950,16.1450551217509,16.1574031562608,16.1388811044959,16.1388811044959,22594.6890394041,0.0,1.0
2019-06-13,26.13,26.19,26.05,26.19,21569,16.132707087241,16.1697511907708,16.0833149492012,16.1697511907708,34935.1145441509,0.0,1.0
2019-06-14,26.15,26.24,26.1,26.15,45345,16.1450551217509,16.2006212770456,16.114185035476,16.1450551217509,73444.8870603425,0.0,1.0
2019-06-17,26.22,26.24,26.19,26.2,17077,16.1882732425357,16.2006212770456,16.1697511907708,16.1759252080258,27659.4627043659,0.0,1.0
2019-06-18,26.34,26.36,26.17,26.17,13200,16.2623614495954,16.2747094841053,16.1574031562608,16.1574031562608,21379.9208114791,0.0,1.0
2019-06-19,26.1787,26.31,26.1787,26.1945,6396,16.1627745512727,16.2438393978304,16.1627745512727,16.1725294985355,10359.543447744,0.0,1.0
2019-06-20,26.26,26.36,26.25,26.36,5479,16.2129693115556,16.2747094841053,16.2067952943006,16.2747094841053,8874.28682773441,0.0,1.0
2019-06-21,26.27,26.28,26.13,26.28,7810,16.2191433288106,16.2253173460655,16.132707087241,16.2253173460655,12649.7864801251,0.0,1.0
2019-06-24,26.22,26.31,26.19,26.31,10251,16.1882732425357,16.2438393978304,16.1697511907708,16.2438393978304,16603.4521392782,0.0,1.0
2019-06-25,26.12,26.25,26.12,26.25,11765,16.126533069986,16.2067952943006,16.126533069986,16.2067952943006,19055.6642687161,0.0,1.0
2019-06-26,26.11,26.14,26.05,26.14,7578,16.120359052731,16.1388811044959,16.0833149492012,16.1388811044959,12274.0181749537,0.0,1.0
2019-06-27,26.07,26.13,26.07,26.11,11040,16.0956629837111,16.132707087241,16.0956629837111,16.120359052731,17881.3883150553,0.0,1.0
2019-06-28,25.97,26.16,25.97,26.07,78673,16.0339228111614,16.1512291390059,16.0339228111614,16.0956629837111,127425.947727386,0.0,1.0
2019-07-01,26.12,26.15,26.04,26.05,14722,16.126533069986,16.1450551217509,16.0771409319462,16.0833149492012,23845.0904686815,0.0,1.0
2019-07-02,26.33,26.33,26.12,26.12,16978,16.2561874323404,16.2561874323404,16.126533069986,16.126533069986,27499.1132982797,0.0,1.0
2019-07-03,26.32,26.34,26.22,26.3,5923,16.2500134150854,16.2623614495954,16.1882732425357,16.2376653805755,9593.42961866599,0.0,1.0
2019-07-05,26.33,26.36,26.22,26.3,9506,16.2561874323404,16.2747094841053,16.1882732425357,16.2376653805755,15396.7823662061,0.0,1.0
2019-07-08,26.35,26.39,26.31,26.32,7697,16.2685354668503,16.2932315358702,16.2438393978304,16.2500134150854,12466.7614004512,0.0,1.0
2019-07-09,26.47,26.47,26.33,26.34,13185,16.34262367391,16.34262367391,16.2561874323404,16.2623614495954,21355.6254469206,0.0,1.0
2019-07-10,26.5,26.5,26.37,26.47,14505,16.3611457256749,16.3611457256749,16.2808835013603,16.34262367391,23493.6175280686,0.0,1.0
2019-07-11,26.49,26.5,26.41,26.45,6617,16.3549717084199,16.3611457256749,16.3055795703802,16.3302756394,10717.4951522392,0.0,1.0
2019-07-12,26.48,26.49,26.37,26.49,7230,16.348797691165,16.3549717084199,16.2808835013603,16.3549717084199,11710.3657171965,0.0,1.0
2019-07-15,26.49,26.49,26.37,26.42,11222,16.3549717084199,16.3549717084199,16.2808835013603,16.3117535876351,18176.1720716984,0.0,1.0
2019-07-16,26.17,26.17,26.05,26.14,9474,16.4468410851739,16.4468410851739,16.3714256885281,16.4279872360125,15074.9057959526,0.4688,1.0
2019-07-17,26.19,26.22,26.06,26.17,12556,16.4594103179482,16.4782641671097,16.3777103049153,16.4468410851739,19978.9441813364,0.0,1.0
2019-07-18,26.31,26.31,26.19,26.21,9768,16.534825714594,16.534825714594,16.4594103179482,16.4719795507225,15542.7147788543,0.0,1.0
2019-07-19,26.17,26.31,26.15,26.31,11827,16.4468410851739,16.534825714594,16.4342718523996,16.534825714594,18818.9688461824,0.0,1.0
2019-07-22,26.18,26.3,26.15,26.28,10887,16.4531257015611,16.5285410982069,16.4342718523996,16.5159718654326,17323.2530505104,0.0,1.0
2019-07-23,26.12,26.2,26.05,26.11,12869,16.4154180032382,16.4656949343354,16.3714256885281,16.409133386851,20476.9857175548,0.0,1.0
2019-07-24,26.08,26.15,26.03,26.09,9050,16.3902795376896,16.4342718523996,16.3588564557538,16.3965641540767,14400.2425008836,0.0,1.0
2019-07-25,26.07,26.15,26.07,26.1,8234,16.3839949213024,16.4342718523996,16.3839949213024,16.4028487704639,13101.8338952791,0.0,1.0
2019-07-26,26.11,26.22,26.09,26.19,5426,16.409133386851,16.4782641671097,16.3965641540767,16.4594103179482,8633.78075246348,0.0,1.0
2019-07-29,26.23,26.24,26.09,26.09,7142,16.4845487834968,16.490833399884,16.3965641540767,16.3965641540767,11364.257673073,0.0,1.0
2019-07-30,26.05,26.23,26.05,26.2,6705,16.3714256885281,16.4845487834968,16.3714256885281,16.4656949343354,10668.9089467872,0.0,1.0
2019-07-31,26.02,26.17,25.92,26.05,71196,16.3525718393667,16.4468410851739,16.2897256754951,16.3714256885281,113286.150838995,0.0,1.0
2019-08-01,26.15,26.18,26.11,26.11,12717,16.4342718523996,16.4531257015611,16.409133386851,16.409133386851,20235.1252910207,0.0,1.0
2019-08-02,26.18,26.18,26.09,26.17,6724,16.4531257015611,16.4531257015611,16.3965641540767,16.4468410851739,10699.141500104,0.0,1.0
2019-08-05,25.89,26.09,25.88,26.09,11814,16.2708718263337,16.3965641540767,16.2645872099465,16.3965641540767,18798.2834149656,0.0,1.0
2019-08-06,26.03,26.07,25.9,26.07,4135,16.3588564557538,16.3839949213024,16.2771564427208,16.3839949213024,6579.55831393964,0.0,1.0
2019-08-07,26.14,26.17,26.0,26.03,9695,16.4279872360125,16.4468410851739,16.3400026065924,16.3588564557538,15426.5581266372,0.0,1.0
2019-08-08,26.14,26.23,26.1,26.11,8095,16.4279872360125,16.4845487834968,16.4028487704639,16.409133386851,12880.6588999616,0.0,1.0
2019-08-09,26.03,26.14,26.0,26.06,3071,16.3588564557538,16.4279872360125,16.3400026065924,16.3777103049153,4886.53532820039,0.0,1.0
2019-08-12,26.2,26.2,26.03,26.07,4656,16.4656949343354,16.4656949343354,16.3588564557538,16.3839949213024,7408.56674962585,0.0,1.0
2019-08-13,26.17,26.2,26.06,26.12,4727,16.4468410851739,16.4656949343354,16.3777103049153,16.4154180032382,7521.5410278096,0.0,1.0
2019-08-14,26.15,26.23,26.15,26.15,13812,16.4342718523996,16.4845487834968,16.4342718523996,16.4342718523996,21977.4750742767,0.0,1.0
2019-08-15,26.17,26.28,26.15,26.15,9902,16.4468410851739,16.5159718654326,16.4342718523996,16.4342718523996,15755.9338390884,0.0,1.0
2019-08-16,26.09,26.16,26.03,26.05,15654,16.3965641540767,16.4405564687868,16.3588564557538,16.3714256885281,24908.441558987,0.0,1.0
2019-08-19,26.14,26.28,26.03,26.07,14092,16.4279872360125,16.5159718654326,16.3588564557538,16.3839949213024,22423.0074389449,0.0,1.0
2019-08-20,26.12,26.16,26.06,26.06,4900,16.4154180032382,16.4405564687868,16.3777103049153,16.3777103049153,7796.81638169386,0.0,1.0
2019-08-21,26.11,26.2,26.11,26.13,8701,16.409133386851,16.4656949343354,16.409133386851,16.4217026196253,13844.918232065,0.0,1.0
2019-08-22,26.22,26.23,26.11,26.16,7208,16.4782641671097,16.4845487834968,16.409133386851,16.4405564687868,11469.2760161733,0.0,1.0
2019-08-23,26.08,26.19,26.08,26.11,11392,16.3902795376896,16.4594103179482,16.3902795376896,16.409133386851,18126.8024939299,0.0,1.0
2019-08-26,26.1,26.13,26.08,26.08,14962,16.4028487704639,16.4217026196253,16.3902795376896,16.3902795376896,23807.3401434497,0.0,1.0
2019-08-27,26.13,26.19,26.13,26.13,11447,16.4217026196253,16.4594103179482,16.4217026196253,16.4217026196253,18214.3177798469,0.0,1.0
2019-08-28,26.08,26.22,26.08,26.14,13565,16.3902795376896,16.4782641671097,16.3902795376896,16.4279872360125,21584.4518811586,0.0,1.0
2019-08-29,26.0,26.14,25.99,26.08,25990,16.3400026065924,16.4279872360125,16.3337179902052,16.3902795376896,41354.9505633109,0.0,1.0
2019-08-30,25.97,26.08,25.93,26.05,72559,16.3211487574309,16.3902795376896,16.2960102918823,16.3714256885281,115454.93874272,0.0,1.0
2019-09-03,26.03,26.12,26.01,26.09,7412,16.3588564557538,16.4154180032382,16.3462872229795,16.3965641540767,11793.8781675745,0.0,1.0
2019-09-04,26.12,26.12,26.0,26.0,17582,16.4154180032382,16.4154180032382,16.3400026065924,16.3400026065924,27976.2501271309,0.0,1.0
2019-09-05,26.16,26.17,26.13,26.14,3068,16.4405564687868,16.4468410851739,16.4217026196253,16.4279872360125,4881.76176715036,0.0,1.0
2019-09-06,26.07,26.21,26.07,26.19,10202,16.3839949213024,16.4719795507225,16.3839949213024,16.4594103179482,16233.28994409,0.0,1.0
2019-09-09,26.05,26.18,26.05,26.18,5101,16.3714256885281,16.4531257015611,16.3714256885281,16.4531257015611,8116.644972045,0.0,1.0
2019-09-10,26.05,26.17,26.05,26.05,11126,16.3714256885281,16.4468410851739,16.3714256885281,16.3714256885281,17703.5467474951,0.0,1.0
2019-09-11,26.03,26.2,26.02,26.12,11895,16.3588564557538,16.4656949343354,16.3525718393667,16.4154180032382,18927.1695633161,0.0,1.0
2019-09-12,26.14,26.2,26.13,26.13,5910,16.4279872360125,16.4656949343354,16.4217026196253,16.4217026196253,9403.91526853281,0.0,1.0
2019-09-13,26.01,26.2,26.01,26.19,10691,16.3462872229795,16.4656949343354,16.3462872229795,16.4594103179482,17011.3803952427,0.0,1.0
2019-09-16,26.08,26.2,26.01,26.08,12869,16.3902795376896,16.4656949343354,16.3462872229795,16.3902795376896,20476.9857175548,0.0,1.0
2019-09-17,26.19,26.2,26.16,26.16,3523,16.4594103179482,16.4656949343354,16.4405564687868,16.4405564687868,5605.75185973624,0.0,1.0
2019-09-18,26.17,26.19,26.12,26.12,7499,16.4468410851739,16.4594103179482,16.4154180032382,16.4154180032382,11932.311438025,0.0,1.0
2019-09-19,26.2,26.2,26.16,26.2,4328,16.4656949343354,16.4656949343354,16.4405564687868,16.4656949343354,6886.65740815736,0.0,1.0
2019-09-20,26.14,26.2,26.11,26.2,7899,16.4279872360125,16.4656949343354,16.409133386851,16.4656949343354,12568.7862446938,0.0,1.0
2019-09-23,26.2,26.2,26.12,26.2,12938,16.4656949343354,16.4656949343354,16.4154180032382,16.4656949343354,20586.7776217052,0.0,1.0
2019-09-24,26.05,26.22,26.05,26.22,15153,16.3714256885281,16.4782641671097,16.3714256885281,16.4782641671097,24111.2568636342,0.0,1.0
2019-09-25,26.11,26.13,26.04,26.04,15822,16.409133386851,16.4217026196253,16.365141072141,16.365141072141,25175.7609777879,0.0,1.0
2019-09-26,26.1,26.18,26.05,26.12,10804,16.4028487704639,16.4531257015611,16.3714256885281,16.4154180032382,17191.1845281266,0.0,1.0
2019-09-27,26.2,26.2,26.09,26.15,20406,16.4656949343354,16.4656949343354,16.3965641540767,16.4342718523996,32469.7622622133,0.0,1.0
2019-09-30,26.14,26.21,26.11,26.17,94050,16.4279872360125,16.4719795507225,16.409133386851,16.4468410851739,149651.138918022,0.0,1.0
2019-10-01,26.22,26.25,26.16,26.16,5703,16.4782641671097,16.4971180162711,16.4405564687868,16.4405564687868,9074.53955608166,0.0,1.0
2019-10-02,26.3,26.3,26.18,26.21,17589,16.5285410982069,16.5285410982069,16.4531257015611,16.4719795507225,27987.3884362477,0.0,1.0
2019-10-03,26.17,26.28,26.11,26.25,6914,16.4468410851739,16.5159718654326,16.409133386851,16.4971180162711,11001.4670332717,0.0,1.0
2019-10-04,26.29,26.29,26.21,26.22,2970,16.5222564818197,16.5222564818197,16.4719795507225,16.4782641671097,4725.8254395165,0.0,1.0
2019-10-07,26.21,26.3,26.21,26.26,4212,16.4719795507225,16.5285410982069,16.4719795507225,16.5034026326583,6702.0797142234,0.0,1.0
2019-10-08,26.16,26.24,26.13,26.22,20300,16.4405564687868,16.490833399884,16.4217026196253,16.4782641671097,32301.096438446,0.0,1.0
2019-10-09,26.21,26.3,26.21,26.29,7918,16.4719795507225,16.5285410982069,16.4719795507225,16.5222564818197,12599.0187980107,0.0,1.0
2019-10-10,26.28,26.28,26.19,26.19,3017,16.5159718654326,16.5159718654326,16.4594103179482,16.4594103179482,4800.61122930008,0.0,1.0
2019-10-11,26.25,26.29,26.2,26.21,16055,16.4971180162711,16.5222564818197,16.4656949343354,16.4719795507225,25546.5075526725,0.0,1.0
2019-10-14,26.23,26.3,26.22,26.29,13304,16.4845487834968,16.5285410982069,16.4782641671097,16.5222564818197,21169.1520698073,0.0,1.0
2019-10-15,26.4,26.4,26.27,26.27,23512,16.5913872620784,16.5913872620784,16.5096872490454,16.5096872490454,37411.9891359972,0.0,1.0
2019-10-16,26.08,26.1,26.02,26.03,17434,16.6849023539192,16.697697524436,16.6465168423688,16.6529144276272,27250.9068591102,0.4688,1.0
2019-10-17,26.01,26.08,26.01,26.06,13861,16.6401192571104,16.6849023539192,16.6401192571104,16.6721071834024,21665.9871500588,0.0,1.0
2019-10-18,26.01,26.07,25.95,26.06,10072,16.6401192571104,16.6785047686608,16.6017337455599,16.6721071834024,15743.4400530548,0.0,1.0
2019-10-21,25.97,26.07,25.95,26.07,9412,16.6145289160767,16.6785047686608,16.6017337455599,16.6785047686608,14711.8008120882,0.0,1.0
2019-10-22,25.96,26.01,25.95,25.97,7562,16.6081313308183,16.6401192571104,16.6017337455599,16.6145289160767,11820.0847578635,0.0,1.0
2019-10-23,26.04,26.07,25.95,26.04,11940,16.6593120128856,16.6785047686608,16.6017337455599,16.6593120128856,18663.2917229422,0.0,1.0
2019-10-24,26.05,26.08,26.02,26.05,12266,16.665709598144,16.6849023539192,16.6465168423688,16.665709598144,19172.8589843894,0.0,1.0
2019-10-25,25.99,26.05,25.95,26.05,13410,16.6273240865935,16.665709598144,16.6017337455599,16.665709598144,20961.0336687317,0.0,1.0
2019-10-28,26.03,26.05,26.0,26.0,3743,16.6529144276272,16.665709598144,16.633721671852,16.633721671852,5850.64496808817,0.0,1.0
2019-10-29,26.03,26.07,26.01,26.02,9594,16.6529144276272,16.6785047686608,16.6401192571104,16.6465168423688,14996.2831482335,0.0,1.0
2019-10-30,26.08,26.08,25.98,26.05,9718,16.6849023539192,16.6849023539192,16.6209265013351,16.665709598144,15190.1062783545,0.0,1.0
2019-10-31,26.0,26.09,26.0,26.08,78355,16.633721671852,16.6912999391776,16.633721671852,16.6849023539192,122475.898069609,0.0,1.0
2019-11-01,26.09,26.1,26.0,26.08,14687,16.6912999391776,16.697697524436,16.633721671852,16.6849023539192,22957.0992910262,0.0,1.0
2019-11-04,25.99,26.1,25.91,26.1,27536,16.6273240865935,16.697697524436,16.5761434045263,16.697697524436,43041.2396049363,0.0,1.0
2019-11-05,26.03,26.06,25.99,25.99,6667,16.6529144276272,16.6721071834024,16.6273240865935,16.6273240865935,10421.1194235223,0.0,1.0
2019-11-06,26.05,26.06,26.01,26.03,5755,16.665709598144,16.6721071834024,16.6401192571104,16.6529144276272,8995.58156327744,0.0,1.0
2019-11-07,25.97,26.04,25.97,26.01,11585,16.6145289160767,16.6593120128856,16.6145289160767,16.6401192571104,18108.394858483,0.0,1.0
2019-11-08,26.08,26.09,26.0,26.0,6850,16.6849023539192,16.6912999391776,16.633721671852,16.633721671852,10707.1648494267,0.0,1.0
2019-11-11,26.08,26.12,26.08,26.12,4498,16.6849023539192,16.7104926949528,16.6849023539192,16.7104926949528,7030.77773616367,0.0,1.0
2019-11-12,26.03,26.09,26.01,26.05,4951,16.6529144276272,16.6912999391776,16.6401192571104,16.665709598144,7738.85739700896,0.0,1.0
2019-11-13,26.11,26.13,26.05,26.05,21222,16.7040951096944,16.7168902802112,16.665709598144,16.665709598144,33171.8908663552,0.0,1.0
2019-11-14,26.17,26.2,26.04,26.15,11946,16.7424806212448,16.76167337702,16.6593120128856,16.729685450728,18672.6702614966,0.0,1.0
2019-11-15,26.14,26.18,26.14,26.17,3161,16.7232878654696,16.7488782065032,16.7232878654696,16.7424806212448,4940.92672832668,0.0,1.0
2019-11-18,26.15,26.27,26.1,26.1,16007,16.729685450728,16.8064564738289,16.697697524436,16.697697524436,25020.3777729596,0.0,1.0
2019-11-19,26.19,26.24,26.13,26.21,7325,16.7552757917616,16.7872637180537,16.7168902802112,16.7680709622785,11449.6324849709,0.0,1.0
2019-11-20,26.17,26.24,26.13,26.2,3756,16.7424806212448,16.7872637180537,16.7168902802112,16.76167337702,5870.96513495572,0.0,1.0
2019-11-21,26.12,26.22,26.1,26.13,2968,16.7104926949528,16.7744685475369,16.697697524436,16.7168902802112,4639.25040483188,0.0,1.0
2019-11-22,26.08,26.16,26.05,26.1,14823,16.6849023539192,16.7360830359864,16.665709598144,16.697697524436,23169.6794982557,0.0,1.0
2019-11-25,26.06,26.17,26.05,26.05,4189,16.6721071834024,16.7424806212448,16.665709598144,16.665709598144,6547.78300062019,0.0,1.0
2019-11-26,26.13,26.17,26.06,26.17,7079,16.7168902802112,16.7424806212448,16.6721071834024,16.7424806212448,11065.1124042469,0.0,1.0
2019-11-27,26.16,26.2,26.09,26.14,9001,16.7360830359864,16.76167337702,16.6912999391776,16.7232878654696,14069.3709211226,0.0,1.0
2019-11-29,26.2,26.2,26.1,26.1,3932,16.76167337702,16.76167337702,16.697697524436,16.697697524436,6146.06893254683,0.0,1.0
2019-12-02,26.15,26.2,26.14,26.17,4130,16.729685450728,16.76167337702,16.7232878654696,16.7424806212448,6455.56070483682,0.0,1.0
2019-12-03,26.17,26.2,26.1,26.19,7507,16.7424806212448,16.76167337702,16.697697524436,16.7552757917616,11734.1148211162,0.0,1.0
2019-12-04,26.13,26.2,26.12,26.15,6997,16.7168902802112,16.76167337702,16.7104926949528,16.729685450728,10936.9390440056,0.0,1.0
2019-12-05,26.1,26.18,26.07,26.11,13310,16.697697524436,16.7488782065032,16.6785047686608,16.7040951096944,20804.7246928276,0.0,1.0
2019-12-06,26.15,26.18,26.07,26.07,4438,16.729685450728,16.7488782065032,16.6785047686608,16.6785047686608,6936.99235062126,0.0,1.0
2019-12-09,26.2,26.2,26.15,26.19,11179,16.76167337702,16.76167337702,16.729685450728,16.7552757917616,17473.7804163126,0.0,1.0
2019-12-10,26.15,26.2,26.15,26.18,3387,16.729685450728,16.76167337702,16.729685450728,16.7488782065032,5294.18501386981,0.0,1.0
2019-12-11,26.11,26.19,26.11,26.16,1760,16.7040951096944,16.7552757917616,16.7040951096944,16.7360830359864,2751.03797591109,0.0,1.0
2019-12-12,26.09,26.36,26.09,26.15,9026,16.6912999391776,16.8640347411545,16.6912999391776,16.729685450728,14108.4481650986,0.0,1.0
2019-12-13,26.1,26.35,26.09,26.09,3922,16.697697524436,16.8576371558961,16.6912999391776,16.6912999391776,6130.43803495641,0.0,1.0
2019-12-16,26.2,26.33,26.12,26.21,9871,16.76167337702,16.8448419853793,16.7104926949528,16.7680709622785,15429.2590114877,0.0,1.0
2019-12-17,26.13,26.33,26.13,26.32,11996,16.7168902802112,16.8448419853793,16.7168902802112,16.8384444001209,18750.8247494485,0.0,1.0
2019-12-18,26.17,26.31,26.15,26.15,6902,16.7424806212448,16.8320468148625,16.729685450728,16.729685450728,10788.4455168968,0.0,1.0
2019-12-19,26.21,26.31,26.2,26.3,8569,16.7680709622785,16.8320468148625,16.76167337702,16.8256492296041,13394.1161452171,0.0,1.0
2019-12-20,26.29,26.32,26.22,26.22,4435,16.8192516443457,16.8384444001209,16.7744685475369,16.7744685475369,6932.30308134413,0.0,1.0
2019-12-23,26.27,26.29,26.2401,26.2527,4445,16.8064564738289,16.8192516443457,16.7873276939063,16.7953886513318,6947.93397893453,0.0,1.0
2019-12-24,26.28,26.29,26.28,26.28,1105,16.8128540590873,16.8192516443457,16.8128540590873,16.8128540590873,1727.21418373963,0.0,1.0
2019-12-26,26.3,26.31,26.28,26.28,6005,16.8256492296041,16.8320468148625,16.8128540590873,16.8128540590873,9386.35400303754,0.0,1.0
2019-12-27,26.29,26.3,26.27,26.29,4225,16.8192516443457,16.8256492296041,16.8064564738289,16.8192516443457,6604.05423194565,0.0,1.0
2019-12-30,26.38,26.38,26.29,26.29,7251,16.8768299116713,16.8768299116713,16.8192516443457,16.8192516443457,11333.9638428019,0.0,1.0
2019-12-31,26.4,26.4,26.3,26.3,9371,16.8896250821881,16.8896250821881,16.8256492296041,16.8256492296041,14647.7141319675,0.0,1.0
2020-01-02,26.41,26.41,26.34,26.35,9983,16.8960226674465,16.8960226674465,16.8512395706377,16.8576371558961,15604.3250645003,0.0,1.0
2020-01-03,26.44,26.44,26.41,26.41,9624,16.9152154232218,16.9152154232218,16.8960226674465,16.8960226674465,15043.1758410047,0.0,1.0
2020-01-06,26.5,26.5,26.41,26.41,13791,16.9536009347722,16.9536009347722,16.8960226674465,16.8960226674465,21556.570866926,0.0,1.0
2020-01-07,26.49,26.5,26.41,26.5,7208,16.9472033495138,16.9536009347722,16.8960226674465,16.9536009347722,11266.7509831631,0.0,1.0
2020-01-08,26.43,26.48,26.41,26.44,11768,16.9088178379634,16.9408057642554,16.8960226674465,16.9152154232218,18394.4402843873,0.0,1.0
2020-01-09,26.35,26.47,26.35,26.43,25563,16.8576371558961,16.934408178997,16.8576371558961,16.9088178379634,39957.2635103496,0.0,1.0
2020-01-10,26.43,26.5,26.37,26.43,42832,16.9088178379634,16.9536009347722,16.8704323264129,16.9088178379634,66950.2605592178,0.0,1.0
2020-01-13,26.37,26.5,26.37,26.48,18762,16.8704323264129,16.9536009347722,16.8704323264129,16.9408057642554,29326.6900591159,0.0,1.0
2020-01-14,26.4,26.45,26.38,26.38,17758,16.8896250821881,16.9216130084802,16.8768299116713,16.8768299116713,27757.3479410393,0.0,1.0
2020-01-15,26.43,26.52,26.32,26.45,28287,16.9088178379634,16.966396105289,16.8384444001209,16.9216130084802,44215.1200139754,0.0,1.0
2020-01-16,25.99,26.06,25.97,26.03,36329,16.9272428835076,16.9728337646867,16.9142169174564,16.9532948156099,55779.3561832763,0.4688,1.0
2020-01-17,25.92,26.07,25.92,26.07,25574,16.8816520023284,16.9793467477123,16.8816520023284,16.9793467477123,39266.1855550969,0.0,1.0
2020-01-21,26.12,26.14,25.96,25.96,11335,17.0119116628402,17.0249376288914,16.9077039344308,16.9077039344308,17403.6995881373,0.0,1.0
2020-01-22,26.09,26.13,26.06,26.12,12683,16.9923727137635,17.0184246458658,16.9728337646867,17.0119116628402,19473.4117226594,0.0,1.0
2020-01-23,26.06,26.14,26.06,26.13,5128,16.9728337646867,17.0249376288914,16.9728337646867,17.0184246458658,7873.50432183219,0.0,1.0
2020-01-24,26.08,26.11,26.06,26.06,7145,16.9858597307379,17.0053986798146,16.9728337646867,16.9728337646867,10970.3955498227,0.0,1.0
2020-01-27,26.14,26.14,26.09,26.1,12364,17.0249376288914,17.0249376288914,16.9923727137635,16.998885696789,18983.6207946828,0.0,1.0
2020-01-28,26.08,26.19,26.07,26.08,10548,16.9858597307379,17.0575025440194,16.9793467477123,16.9858597307379,16195.3439131603,0.0,1.0
2020-01-29,26.17,26.18,26.16,26.16,2571,17.0444765779682,17.0509895609938,17.0379635949426,17.0379635949426,3947.49992422592,0.0,1.0
2020-01-30,26.19,26.19,26.1601,26.18,7720,17.0575025440194,17.0575025440194,17.0380287247728,17.0509895609938,11853.2475359876,0.0,1.0
2020-01-31,26.4,26.45,26.14,26.19,25156,17.1942751875567,17.2268401026847,17.0249376288914,17.0575025440194,38624.390546024,0.0,1.0
2020-02-03,26.33,26.4,26.3,26.4,8489,17.1486843063776,17.1942751875567,17.1291453573008,17.1942751875567,13033.9661053107,0.0,1.0
2020-02-04,26.14,26.36,26.12,26.33,15530,17.0249376288914,17.1682232554544,17.0119116628402,17.1486843063776,23844.6806002445,0.0,1.0
2020-02-05,26.33,26.34,26.16,26.17,8482,17.1486843063776,17.1551972894032,17.0379635949426,17.0444765779682,13023.2183420009,0.0,1.0
2020-02-06,26.27,26.34,26.26,26.32,9214,17.1096064082241,17.1551972894032,17.1030934251985,17.142171323352,14147.1273052577,0.0,1.0
2020-02-07,26.26,26.29,26.21,26.28,11545,17.1030934251985,17.1226323742752,17.0705285100705,17.1161193912497,17726.1324874322,0.0,1.0
2020-02-10,26.24,26.3,26.17,26.2,7818,17.0900674591473,17.1291453573008,17.0444765779682,17.0640155270449,12003.7162223253,0.0,1.0
2020-02-11,26.34,26.37,26.26,26.3,9557,17.1551972894032,17.17473623848,17.1030934251985,17.1291453573008,14673.7677074396,0.0,1.0
2020-02-12,26.28,26.34,26.24,26.32,4818,17.1161193912497,17.1551972894032,17.0900674591473,17.142171323352,7397.53194668241,0.0,1.0
2020-02-13,26.32,26.38,26.3,26.3,6093,17.142171323352,17.1812492215056,17.1291453573008,17.1291453573008,9355.16026383066,0.0,1.0
2020-02-14,26.36,26.36,26.21,26.36,4499,17.1682232554544,17.1682232554544,17.0705285100705,17.1682232554544,6907.74101870573,0.0,1.0
2020-02-18,26.37,26.37,26.27,26.36,10737,17.17473623848,17.17473623848,17.1096064082241,17.1682232554544,16485.5335225258,0.0,1.0
2020-02-19,26.3225,26.38,26.3159,26.3517,6742,17.1437995691084,17.1812492215056,17.1395010003115,17.1628174795431,10351.6314621281,0.0,1.0
2020-02-20,26.36,26.38,26.25,26.34,8728,17.1682232554544,17.1812492215056,17.0965804421729,17.1551972894032,13400.9254526036,0.0,1.0
2020-02-21,26.45,26.48,26.32,26.35,14265,17.2268401026847,17.2463790517615,17.142171323352,17.1617102724288,21902.4062306818,0.0,1.0
2020-02-24,26.26,26.44,26.25,26.28,5529,17.1030934251985,17.2203271196591,17.0965804421729,17.1161193912497,8489.19762000978,0.0,1.0
2020-02-25,26.1,26.29,26.1,26.27,13560,16.998885696789,17.1226323742752,16.998885696789,17.1096064082241,20819.9529259058,0.0,1.0
2020-02-26,26.09,26.25,26.08,26.08,10676,16.9923727137635,17.0965804421729,16.9858597307379,16.9858597307379,16391.8744422543,0.0,1.0
2020-02-27,25.85,26.09,25.84,26.09,37352,16.8360611211493,16.9923727137635,16.8295481381237,16.9923727137635,57350.0650212707,0.0,1.0
2020-02-28,25.08,25.94,25.05,25.87,68545,16.3345614281789,16.8946779683796,16.3150224791021,16.8490870872005,105243.633724647,0.0,1.0
2020-03-02,25.5,25.68,25.24,25.24,45912,16.6081067152537,16.7253404097143,16.4387691565883,16.4387691565883,70493.0441544382,0.0,1.0
2020-03-03,25.5,25.83,25.32,25.55,39596,16.6081067152537,16.8230351550981,16.4908730207931,16.6406716303816,60795.4908594514,0.0,1.0
2020-03-04,25.6,25.7,25.51,25.61,10165,16.6732365455096,16.7383663757655,16.6146196982793,16.6797495285352,15607.2877206365,0.0,1.0
2020-03-05,25.58,25.6,25.36,25.47,12722,16.6602105794584,16.6732365455096,16.5169249528954,16.5885677661769,19533.2921182428,0.0,1.0
2020-03-06,25.46,25.49,25.26,25.35,30092,16.5820547831513,16.6015937322281,16.4517951226395,16.5104119698698,46203.099074215,0.0,1.0
2020-03-09,24.97,25.25,24.5,25.25,59111,16.2629186148974,16.4452821396139,15.9568084126947,16.4452821396139,90758.7195725084,0.0,1.0
2020-03-10,25.19,25.71,24.8,25.12,35557,16.4062042414604,16.744879358791,16.1521979034624,16.3606133602813,54594.0314296777,0.0,1.0
2020-03-11,23.83,25.2,23.28,25.2,68551,15.5204385499802,16.412717224486,15.1622244835728,16.412717224486,105252.846093198,0.0,1.0
2020-03-12,22.0,23.46,20.0,23.0,93742,14.3285626562973,15.2794581780334,13.0259660511793,14.9798609588562,143930.975455771,0.0,1.0
2020-03-13,23.48,23.49,21.5,22.06,36837,15.2924841440846,15.2989971271101,14.0029135050178,14.3676405544508,56559.3367206185,0.0,1.0
2020-03-16,19.91,22.37,18.5,22.37,55409,12.967349203949,14.5695430282441,12.0490185973409,14.5695430282441,85074.6881763653,0.0,1.0
2020-03-17,19.25,20.2,18.88,19.92,54545,12.5374923242601,13.1562257116911,12.2965119523133,12.9738621869746,83748.10710498,0.0,1.0
2020-03-18,14.65,19.07,12.77,18.5,148123,9.54152013248887,12.4202586297995,8.31707932367801,12.0490185973409,227427.277820349,0.0,1.0
2020-03-19,17.45,17.93,13.31,14.0,58607,11.365155379654,11.6777785648823,8.66878040705985,9.11817623582554,89984.8806142002,0.0,1.0
2020-03-20,17.2,21.5,16.0,17.6,54701,11.2023308040142,14.0029135050178,10.4207728409435,11.4628501250378,83987.6286873136,0.0,1.0
2020-03-23,14.36,17.05,13.56,16.7,102111,9.35264362474677,11.1046360586304,8.8316049826996,10.8766816527348,156780.694190056,0.0,1.0
2020-03-24,16.48,16.86,14.83,14.83,39463,10.7333960261718,10.9808893811442,9.65875382694948,9.65875382694948,60591.2833565646,0.0,1.0
2020-03-25,17.86,19.99,17.0,17.0,86675,11.6321876837032,13.0194530681538,11.0720711435024,11.0720711435024,133080.340697114,0.0,1.0
2020-03-26,20.99,21.5,18.68,18.68,70755,13.6707513707127,14.0029135050178,12.1662522918015,12.1662522918015,108636.856141037,0.0,1.0
2020-03-27,20.25,20.75,20.0,20.75,26543,13.1887906268191,13.5144397780986,13.0259660511793,13.5144397780986,40753.9830761294,0.0,1.0
2020-03-30,19.52,20.48,19.3,20.25,47314,12.713342865951,13.3385892364076,12.5700572393881,13.1887906268191,72645.6676059223,0.0,1.0
2020-03-31,19.32,20.42,19.32,19.78,19081,12.5830832054392,13.2995113382541,12.5830832054392,12.8826804246164,29296.8673878472,0.0,1.0
2020-04-01,16.5,19.15,16.48,19.15,56541,10.746421992223,12.4723624940042,10.7333960261718,12.4723624940042,86812.7550430406,0.0,1.0
2020-04-02,16.35,17.07,16.0,16.5,30503,10.6487272468391,11.1176620246816,10.4207728409435,10.746421992223,46834.1463199781,0.0,1.0
2020-04-03,15.5,16.83,15.03,16.4,48380,10.095123689664,10.9613504320674,9.78901348746128,10.6812921619671,74282.3984185338,0.0,1.0
2020-04-06,16.68,17.1,15.5,16.2,68086,10.8636556866836,11.1372009737583,10.095123689664,10.5510325014553,104538.887530473,0.0,1.0
2020-04-07,17.6,18.64,17.5,17.5,42981,11.4628501250378,12.1402003596992,11.3977202947819,11.3977202947819,65992.8021171354,0.0,1.0
2020-04-08,18.83,18.98,17.7,17.7,56474,12.2639470371854,12.3616417825692,11.5279799552937,11.5279799552937,86709.8835942179,0.0,1.0
2020-04-09,20.1,20.1,18.41,18.85,62525,13.0910958814352,13.0910958814352,11.9904017501106,12.2769730032365,96000.5572781902,0.0,1.0
2020-04-13,19.75,20.1,19.34,20.1,19563,12.8631414755396,13.0910958814352,12.5961091714904,13.0910958814352,30036.9276614671,0.0,1.0
2020-04-14,20.5,21.0,19.79,19.79,36680,13.3516152024588,13.6772643537383,12.889193407642,12.889193407642,56318.2797435268,0.0,1.0
2020-04-15,17.81,20.43,17.31,20.43,32456,11.9049514128149,13.6562693634928,11.570730429861,13.6562693634928,48554.7013134196,0.4688,1.0
2020-04-16,17.27,18.27,16.99,18.0,45817,11.5439927512247,12.2124347171324,11.3568290007706,12.0319553863373,68542.9735665812,0.0,1.0
2020-04-17,18.0,18.71,17.9,18.0,25770,12.0319553863373,12.5065491821317,11.9651111897465,12.0319553863373,38552.3370978194,0.0,1.0
2020-04-20,17.05,17.9,17.05,17.73,17349,11.3969355187251,11.9651111897465,11.3969355187251,11.8514760555422,25954.3848005459,0.0,1.0
2020-04-21,16.9,17.23,16.5,16.5,21780,11.2966692238389,11.5172550725884,11.0292924374759,11.0292924374759,32583.232518064,0.0,1.0
2020-04-22,15.84,17.59,15.75,17.22,47723,10.5881207399768,11.7578941803152,10.5279609630451,11.5105706529294,71394.3804159582,0.0,1.0
2020-04-23,16.17,16.95,15.8,15.99,56219,10.8087065887263,11.3300913221343,10.5613830613405,10.688387034863,84104.533927137,0.0,1.0
2020-04-24,16.22,16.59,15.85,16.36,56219,10.8421286870217,11.0894522144075,10.5948051596359,10.9357105622488,84104.5339271368,0.0,1.0
2020-04-27,16.96,17.4,16.28,16.36,34600,11.3367757417934,11.6308902067927,10.8822352049762,10.9357105622488,51762.1600149224,0.0,1.0
2020-04-28,17.06,18.4,17.04,17.34,36020,11.4036199383841,12.2993321727004,11.390251099066,11.5907836888383,53886.502998194,0.0,1.0
2020-04-29,17.19,17.86,17.02,17.53,75087,11.4905173939521,11.9383735111102,11.3768822597478,11.7177876623607,112331.367313309,0.0,1.0
2020-04-30,17.0,17.21,16.21,17.08,26196,11.3635134204297,11.5038862332703,10.8354442673626,11.4169887777023,39189.6399928008,0.0,1.0
2020-05-01,16.38,16.96,16.2,16.9,32409,10.9490794015669,11.3367757417934,10.8287598477036,11.2966692238389,48484.3885527061,0.0,1.0
2020-05-04,16.35,16.42,15.3,16.36,16071,10.9290261425897,10.9758170802033,10.2271620783867,10.9357105622488,24042.4761156018,0.0,1.0
2020-05-05,16.73,17.03,16.15,16.63,24247,11.1830340896346,11.3835666794069,10.7953377494082,11.1161898930439,36273.9044474517,0.0,1.0
2020-05-06,16.1,16.48,15.86,16.19,23625,10.7619156511128,11.0159235981577,10.601489579295,10.8220754280445,35343.3823801314,0.0,1.0
2020-05-07,15.55,16.42,15.33,16.23,50373,10.3942725698636,10.9758170802033,10.2472153373639,10.8488131066808,75358.8233072744,0.0,1.0
2020-05-08,15.99,16.15,15.7,15.7,23911,10.688387034863,10.7953377494082,10.4945388647498,10.4945388647498,35771.2430091563,0.0,1.0
2020-05-11,16.15,16.48,15.74,15.95,37119,10.7953377494082,11.0159235981577,10.5212765433861,10.6616493562267,55530.624785951,0.0,1.0
2020-05-12,15.76,16.16,15.7,16.16,36718,10.5346453827042,10.8020221690673,10.4945388647498,10.8020221690673,54930.7222956048,0.0,1.0
2020-05-13,15.56,15.83,15.42,15.7,22451,10.4009569895227,10.5814363203177,10.3073751142956,10.4945388647498,33587.0593784689,0.0,1.0
2020-05-14,15.27,15.53,15.05,15.42,29654,10.2071088194095,10.3809037305455,10.0600515869098,10.3073751142956,44362.8639619222,0.0,1.0
2020-05-15,15.96,16.0,15.33,15.41,59854,10.6683337758857,10.695071454522,10.2472153373639,10.3006906946365,89542.5527610747,0.0,1.0
2020-05-18,16.0,16.62,15.75,16.2,38737,10.695071454522,11.1095054733848,10.5279609630451,10.8287598477036,57951.1789739324,0.0,1.0
2020-05-19,15.89,16.4,15.83,16.09,23415,10.6215428382722,10.9624482408851,10.5814363203177,10.7552312314537,35029.2189811968,0.0,1.0
2020-05-20,16.24,16.4,15.88,16.05,36396,10.8554975263399,10.9624482408851,10.6148584186131,10.7284935528174,54449.0050839051,0.0,1.0
2020-05-21,16.2,16.8,16.0,16.3,23519,10.8287598477036,11.2298250272481,10.695071454522,10.8956040442943,35184.8046644786,0.0,1.0
2020-05-22,16.85,16.89,16.08,16.1,52652,11.2632471255435,11.2899848041798,10.7485468117947,10.7619156511128,78768.2441938065,0.0,1.0
2020-05-26,19.48,19.75,17.15,17.15,70552,13.0212494958806,13.2017288266757,11.4637797153158,11.4637797153158,105546.933912509,0.0,1.0
2020-05-27,19.81,19.94,19.0,19.58,55898,13.2418353446301,13.3287328001981,12.7003973522449,13.0880936924714,83624.3127316225,0.0,1.0
2020-05-28,19.75,19.89,19.17,19.5,18120,13.2017288266757,13.2953107019027,12.8140324864492,13.0346183351987,27107.8132794911,0.0,1.0
2020-05-29,19.89,19.99,19.25,19.75,101158,13.2953107019027,13.3621548984935,12.8675078437218,13.2017288266757,151334.005282935,0.0,1.0
2020-06-01,20.2,20.5,19.3,19.3,26486,13.5025277113341,13.7030603011064,12.9009299420172,12.9009299420172,39623.4846865675,0.0,1.0
2020-06-02,20.85,20.85,20.05,20.05,30651,13.937014989174,13.937014989174,13.4022614164479,13.4022614164479,45854.3920987686,0.0,1.0
2020-06-03,22.45,23.0,21.0,21.0,52143,15.0065221346262,15.3741652158754,14.0372812840602,14.0372812840602,78006.7719554368,0.0,1.0
2020-06-04,22.4,22.65,21.68,22.13,26094,14.9731000363309,15.1402105278078,14.4918218208774,14.7926207055358,39037.0463418897,0.0,1.0
2020-06-05,23.05,23.35,22.5,22.5,70898,15.4075873141708,15.6081199039431,15.0399442329216,15.0399442329216,106064.555512658,0.0,1.0
2020-06-08,23.48,23.5,22.9,23.28,40134,15.6950173595111,15.7083861988293,15.3073210192847,15.5613289663296,60041.1135849393,0.0,1.0
2020-06-09,23.3,23.4,23.06,23.26,25117,15.5746978056477,15.6415420022385,15.4142717338299,15.5479601270114,37575.4385287518,0.0,1.0
2020-06-10,22.88,23.03,21.24,23.02,28768,15.2939521799665,15.3942184748527,14.197707355878,15.3875340551936,43037.3936216559,0.0,1.0
2020-06-11,20.74,22.6,20.5,22.14,22609,13.8634863729242,15.1067884295124,13.7030603011064,14.7993051251949,33823.4299357625,0.0,1.0
2020-06-12,20.45,21.94,20.0,21.43,21515,13.669638202811,14.6656167320134,13.3688393181526,14.3247113294005,32186.7882289323,0.0,1.0
2020-06-15,21.0,21.37,19.52,20.17,36268,14.0372812840602,14.284604811446,13.0479871745169,13.4824744523569,54257.5150121736,0.0,1.0
2020-06-16,22.47,22.89,21.43,21.51,26976,15.0198909739444,15.3006365996256,14.3247113294005,14.3781866866731,40356.5326174147,0.0,1.0
2020-06-17,22.12,22.46,20.85,22.37,17923,14.7859362858767,15.0132065542853,13.937014989174,14.9530467773536,26813.098090967,0.0,1.0
2020-06-18,21.85,22.44,21.12,21.96,17490,14.6054569550817,14.9998377149672,14.1174943199691,14.6789855713315,26165.3230826876,0.0,1.0
2020-06-19,21.73,22.36,21.27,21.27,6791,14.5252439191728,14.9463623576946,14.2177606148552,14.2177606148552,10159.4459150676,0.0,1.0
2020-06-22,21.24,22.05,20.7,21.51,17871,14.197707355878,14.7391453482632,13.8367486942879,14.3781866866731,26735.305249326,0.0,1.0
2020-06-23,21.2,21.5,20.73,21.2,10983,14.1709696772417,14.371502267014,13.8568019532651,14.1709696772417,16430.7457642744,0.0,1.0
2020-06-24,20.5,21.44,19.41,20.89,29232,13.7030603011064,14.3313957490595,12.9744585582671,13.9637526678103,43731.5451316824,0.0,1.0
2020-06-25,20.45,20.93,20.25,20.46,7984,13.669638202811,13.9904903464467,13.5359498096295,13.6763226224701,11944.1932242526,0.0,1.0
2020-06-26,20.5,20.82,20.44,20.82,7100,13.7030603011064,13.9169617301968,13.6629537831519,13.9169617301968,10621.7149163569,0.0,1.0
2020-06-29,20.22,20.659,20.1,20.659,7693,13.5158965506522,13.8093425736857,13.4356835147433,13.8093425736857,11508.8525143006,0.0,1.0
2020-06-30,20.7,20.95,20.04,20.04,9286,13.8367486942879,14.0038591857648,13.3955769967889,13.3955769967889,13892.0062976465,0.0,1.0
2020-07-01,20.6,20.7,20.35,20.47,7887,13.7699044976971,13.8367486942879,13.6027940062202,13.6830070421291,11799.0796542686,0.0,1.0
2020-07-02,20.43,20.85,20.35,20.35,13710,13.6562693634928,13.937014989174,13.6027940062202,13.6027940062202,20510.3819018667,0.0,1.0
2020-07-06,20.8,20.8,20.44,20.46,11062,13.9035928908787,13.9035928908787,13.6629537831519,13.6763226224701,16548.9310429211,0.0,1.0
2020-07-07,21.0,21.1,20.61,20.61,7791,14.0372812840602,14.1041254806509,13.7765889173562,13.7765889173562,11655.46210047,0.0,1.0
2020-07-08,20.59,21.44,20.59,21.04,15401,13.7632200780381,14.3313957490595,13.7632200780381,14.0640189626965,23040.145271382,0.0,1.0
2020-07-09,21.24,21.24,20.64,20.64,3317,14.197707355878,14.197707355878,13.7966421763334,13.7966421763334,4962.28568697971,0.0,1.0
2020-07-10,20.61,21.25,20.61,21.06,24419,13.7765889173562,14.2043917755371,13.7765889173562,14.0773878020146,36531.2192313408,0.0,1.0
2020-07-13,20.46,20.91,20.27,20.91,10149,13.6763226224701,13.9771215071285,13.5493186489476,13.9771215071285,15183.0682656488,0.0,1.0
2020-07-14,20.3,20.7,20.06,20.28,13341,13.5693719079248,13.8367486942879,13.408945836107,13.5560030686067,19958.3519294533,0.0,1.0
2020-07-15,20.58,21.49,20.12,20.26,37500,13.756535658379,14.3648178473549,13.4490523540615,13.5426342292885,56100.6069525893,0.0,1.0
2020-07-16,19.75,20.5,19.74,20.24,12700,13.5150944202931,14.0283258539752,13.5082513345107,13.8504056236321,18558.8788505527,0.4688,1.0
2020-07-17,19.37,20.0,19.33,19.75,19985,13.2550571605609,13.6861715648538,13.2276848174312,13.5150944202931,29204.6609313618,0.0,1.0
2020-07-20,19.11,19.5,19.1,19.44,10525,13.0771369302178,13.3440172757325,13.0702938444354,13.3029587610379,15380.4881812651,0.0,1.0
2020-07-21,19.16,19.68,19.1,19.27,19235,13.11135235913,13.4671928198162,13.0702938444354,13.1866263027367,28108.6641488487,0.0,1.0
2020-07-22,19.3,19.64,19.25,19.58,10800,13.2071555600839,13.4398204766865,13.1729401311718,13.3987619619919,15782.3536681865,0.0,1.0
2020-07-23,18.85,19.428,18.4274,19.25,17510,12.8992166998747,13.294747058099,12.6100278947094,13.1729401311718,25587.871549069,0.0,1.0
2020-07-24,18.84,18.9895,18.61,18.9,8505,12.8923736140923,12.9946777465396,12.7349826410965,12.9334321287869,12428.6035136968,0.0,1.0
2020-07-27,18.87,19.3192,18.87,19.07,12371,12.9129028714396,13.2202942847862,12.9129028714396,13.0497645870881,18078.1015952902,0.0,1.0
2020-07-28,18.95,19.1512,18.81,18.81,9747,12.967647557699,13.1053304436414,12.871844356745,12.871844356745,14243.5741855383,0.0,1.0
2020-07-29,19.1099,19.16,18.91,18.94,8399,13.07706849936,13.11135235913,12.9402752145693,12.9608044719166,12273.7026351017,0.0,1.0
2020-07-30,19.425,19.425,18.96,18.96,24055,13.2926941323643,13.2926941323643,12.9744906434814,12.9744906434814,35152.2701377986,0.0,1.0
2020-07-31,19.72,19.9872,19.49,19.49,10259,13.4945651629459,13.6774124150523,13.33717418995,13.33717418995,14991.7746557338,0.0,1.0
2020-08-03,20.24,20.3,19.8245,20.13,23989,13.8504056236321,13.8914641383266,13.5660754093722,13.7751316800254,35055.8224209374,0.0,1.0
2020-08-04,20.35,20.6,20.0026,20.18,13140,13.9256795672388,14.0967567117994,13.6879507671573,13.8093471089375,19201.8636296268,0.0,1.0
2020-08-05,20.38,20.5983,20.35,20.35,25370,13.946208824586,14.0955933872164,13.9256795672388,13.9256795672388,37073.9178298048,0.0,1.0
2020-08-06,20.4995,20.85,20.4,20.41,10168,14.027983699686,14.2678338563601,13.9598949961509,13.9667380819333,14858.7937127889,0.0,1.0
2020-08-07,20.66,20.6628,20.43,20.43,4137,14.137815226494,14.1397312905131,13.9804242534982,13.9804242534982,6045.51825234143,0.0,1.0
2020-08-10,20.74,20.83,20.54,20.54,7849,14.1925599127534,14.2541476847953,14.0556981971049,14.0556981971049,11469.9716612589,0.0,1.0
2020-08-11,20.87,21.0,20.68,20.75,14419,14.281520027925,14.3704801430965,14.1515013980589,14.1994029985358,21070.9034760722,0.0,1.0
2020-08-12,20.87,21.1,20.8,20.9264,13359,14.281520027925,14.4389110009208,14.233618427448,14.3201150317379,19521.8946901206,0.0,1.0
2020-08-13,21.0082,21.19,20.86,20.86,10596,14.3760914734381,14.5004987729626,14.2746769421425,14.2746769421425,15484.2425433429,0.0,1.0
2020-08-14,21.92,21.95,21.37,21.37,24193,15.0000440350798,15.0205732924271,14.6236743170463,14.6236743170463,35353.933545781,0.0,1.0
2020-08-17,21.55,21.91,21.5,21.91,20703,14.74684986113,14.9932009492974,14.7126344322179,14.9932009492974,30253.8951844874,0.0,1.0
2020-08-18,21.27,22.0,20.7247,21.55,30247,14.555243459222,15.0547887213392,14.1820899915063,14.74684986113,44200.8195742257,0.0,1.0
2020-08-19,21.27,21.62,21.0845,21.42,17410,14.555243459222,14.794751461607,14.428304217958,14.6578897459584,25441.738644734,0.0,1.0
2020-08-20,20.973,21.2774,20.56,21.14,12559,14.352003811484,14.560307342701,14.0693843686697,14.4662833440505,18352.8314554401,0.0,1.0
2020-08-21,20.45,20.88,20.42,20.85,23823,13.994110425063,14.2883631137074,13.9735811677158,14.2678338563601,34813.2417997414,0.0,1.0
2020-08-24,20.78,20.99,20.52,20.52,7118,14.2199322558831,14.3636370573141,14.04201202554,14.04201202554,10401.7401305696,0.0,1.0
2020-08-25,21.14,21.14,20.8118,20.9,19547,14.4662833440505,14.4662833440505,14.2416932686712,14.3020492852722,28564.5988103741,0.0,1.0
2020-08-26,21.17,21.44,21.08,21.17,19971,14.4868126013978,14.6715759175233,14.4252248293559,14.4868126013978,29184.2023247547,0.0,1.0
2020-08-27,21.14,21.39,21.07,21.07,15629,14.4662833440505,14.6373604886112,14.4183817435735,14.4183817435735,22839.1116185265,0.0,1.0
2020-08-28,21.29,21.5,21.2659,21.2659,10523,14.5689296307869,14.7126344322179,14.5524377940512,14.5524377940512,15377.5655231783,0.0,1.0
2020-08-31,21.23,21.47,20.908,21.46,10360,14.5278711160923,14.6921051748706,14.3075237538982,14.6852620890882,15139.3688891122,0.0,1.0
2020-09-01,20.98,21.44,20.53,21.44,39617,14.3567939715317,14.6715759175233,14.0488551113224,14.6715759175233,57893.4727104205,0.0,1.0
2020-09-02,21.204,21.34,20.99,20.99,8372,14.510079093058,14.603145059699,14.3636370573141,14.3636370573141,12234.2467509312,0.0,1.0
2020-09-03,20.75,21.27,20.75,21.05,14751,14.1994029985358,14.555243459222,14.1994029985358,14.4046955720086,21556.0647184647,0.0,1.0
2020-09-04,20.4636,21.005,20.14,20.94,13857,14.0034170217271,14.3739016859877,13.7819747658078,14.329421628402,20249.6365537093,0.0,1.0
2020-09-08,20.53,20.99,20.15,20.37,10867,14.0488551113224,14.3636370573141,13.7888178515902,13.9393657388036,15880.262714091,0.0,1.0
2020-09-09,20.7,20.9699,20.5711,20.75,7977,14.1651875696237,14.3498824548914,14.0769801938882,14.1994029985358,11657.0217788077,0.0,1.0
2020-09-10,21.0647,21.2599,20.71,21.0767,8430,14.4147549081088,14.5483319425818,14.1720306554061,14.4229666110477,12319.0038354456,0.0,1.0
2020-09-11,20.82,21.2499,20.8101,21.1503,11830,14.2473045990128,14.5414888567994,14.2405299440882,14.4733317224064,17287.5225828376,0.0,1.0
2020-09-14,21.48,21.7499,20.8802,20.9846,32836,14.698948260653,14.8836431459207,14.288499975423,14.3599417909916,47984.2004674603,0.0,1.0
2020-09-15,21.18,21.65,21.1,21.495,17909,14.4936556871802,14.8152807189543,14.4389110009208,14.7092128893266,26170.9418373659,0.0,1.0
2020-09-16,21.35,21.69,21.11,21.45,22817,14.6099881454815,14.842653062084,14.4457540867032,14.6784190033057,33343.1447821305,0.0,1.0
2020-09-17,21.67,21.6899,21.35,21.35,5928,14.8289668905191,14.8425846312261,14.6099881454815,14.6099881454815,8662.75856898236,0.0,1.0
2020-09-18,21.7168,21.75,21.5,21.75,18104,14.8609925319809,14.8837115767785,14.7126344322179,14.8837115767785,26455.9010008192,0.0,1.0
2020-09-21,21.27,21.61,20.76,21.61,23155,14.555243459222,14.7879083758246,14.2062460843183,14.7879083758246,33837.0739987832,0.0,1.0
2020-09-22,20.92,21.5795,20.7,20.8262,9594,14.3157354568371,14.7670369641882,14.1651875696237,14.2515473121979,14019.9908419056,0.0,1.0
2020-09-23,20.63,21.35,20.4425,21.07,15700,14.1172859691467,14.6099881454815,13.9889781107262,14.4183817435735,22942.8659806044,0.0,1.0
2020-09-24,20.71,20.8999,20.25,20.3,15854,14.1720306554061,14.3019808544144,13.8572487094145,13.8914641383266,23167.9106532804,0.0,1.0
2020-09-25,20.95,21.24,20.6,20.6,4269,14.3362647141844,14.5347142018748,14.0967567117994,14.0967567117994,6238.4136860637,0.0,1.0
2020-09-28,21.59,21.59,21.2417,21.29,26358,14.7742222042597,14.7742222042597,14.5358775264578,14.5689296307869,38517.7109246351,0.0,1.0
2020-09-29,21.57,21.73,21.13,21.59,23955,14.7605360326948,14.8700254052137,14.4594402582681,14.7742222042597,35006.1372334637,0.0,1.0
2020-09-30,22.05,22.53,21.49,21.49,59744,15.0890041502513,15.4174722678078,14.7057913464354,14.7057913464354,87305.6423659384,0.0,1.0
2020-10-01,22.97,23.2455,22.0101,22.0101,22692,15.7185680422346,15.9070950555405,15.0617002379795,15.0617002379795,33160.4786517118,0.0,1.0
2020-10-02,23.0,23.25,22.22,22.64,26820,15.7390972995819,15.9101744441426,15.2053366085526,15.4927462114145,39192.844942663,0.0,1.0
2020-10-05,23.56,23.977,22.494,22.83,29697,16.1223101033978,16.407666780525,15.3928371589911,15.6227648412806,43397.0886003827,0.0,1.0
2020-10-06,23.03,23.71,22.8583,23.71,25588,15.7596265569292,16.2249563901342,15.6421307740449,16.2249563901342,37392.4875612551,0.0,1.0
2020-10-07,23.65,23.6592,23.01,23.01,12656,16.1838978754396,16.1901935143595,15.7459403853643,15.7459403853643,18494.5803726452,0.0,1.0
2020-10-08,24.0,24.0,23.755,23.8998,16924,16.4234058778246,16.4234058778246,16.2557502761551,16.3548381582847,24731.5327296655,0.0,1.0
2020-10-09,23.1,24.0,22.52,24.0,35471,15.8075281574062,16.4234058778246,15.4106291820254,16.4234058778246,51834.802496689,0.0,1.0
2020-10-12,24.9,25.2399,23.47,23.47,117582,17.039283598243,17.2718800839877,16.060722331356,16.060722331356,171825.99157525,0.0,1.0
2020-10-13,25.05,25.1,24.25,24.9,40249,17.1419298849794,17.1761453138915,16.5944830223853,17.039283598243,58817.0326658183,0.0,1.0
2020-10-14,25.04,25.04,24.85,25.0,17828,17.135086799197,17.135086799197,17.0050681693309,17.1077144560673,26052.5741848544,0.0,1.0
2020-10-15,24.48,24.75,24.28,24.52,24990,17.0726778568613,17.2609794508707,16.933195194632,17.1005743893071,35832.410423778,0.4688,1.0
2020-10-16,24.71,24.75,24.28,24.48,34489,17.2330829184249,17.2609794508707,16.933195194632,17.0726778568613,49452.7412207156,0.0,1.0
2020-10-19,23.72,24.7,23.52,24.7,44751,16.5426437403901,17.2261087853134,16.4031610781608,17.2261087853134,64167.1148008999,0.0,1.0
2020-10-20,23.5119,23.9785,23.5002,23.66,24462,16.3975120303405,16.7229250813214,16.3893522946001,16.5007989417213,35075.3270822913,0.0,1.0
2020-10-21,23.62,23.9,23.21,23.6,30645,16.4729024092754,16.6681781363964,16.1869629517055,16.4589541430525,43940.9450754975,0.0,1.0
2020-10-22,23.51,24.0803,23.1402,24.0803,7883,16.3961869450493,16.7939217563961,16.1382835025874,16.7939217563961,11303.1969335992,0.0,1.0
2020-10-23,23.85,23.94,23.57,23.77,4704,16.6333074708391,16.6960746688423,16.4380317437181,16.5775144059474,6744.9243150641,0.0,1.0
2020-10-26,23.69,23.74,23.51,23.5614,6915,16.5217213410557,16.556592006613,16.3961869450493,16.4320339892423,9915.21080754002,0.0,1.0
2020-10-27,23.65,23.92,23.6,23.92,12080,16.4938248086098,16.6821264026193,16.4589541430525,16.6821264026193,17321.1491764402,0.0,1.0
2020-10-28,23.1,23.71,23.0,23.71,15271,16.1102474874794,16.5356696072786,16.0405061563647,16.5356696072786,21896.6282345544,0.0,1.0
2020-10-29,23.13,23.5,23.1,23.19,18711,16.1311698868138,16.3892128119379,16.1102474874794,16.1730146854825,26829.140913938,0.0,1.0
2020-10-30,22.84,23.3796,22.6,23.3796,22158,15.9289200265813,16.3052442492759,15.7615408319062,16.3052442492759,31771.6906830763,0.0,1.0
2020-11-02,22.73,23.5,22.7,23.24,12303,15.8522045623552,16.3892128119379,15.8312821630208,16.2078853510398,17640.9021786212,0.0,1.0
2020-11-03,23.5,23.93,23.0612,23.12,26214,16.3892128119379,16.6891005357308,16.0831878510069,16.1241957537023,37587.467260861,0.0,1.0
2020-11-04,23.8,24.15,23.4008,23.65,19923,16.5984368052818,16.842531464183,16.3200294114722,16.4938248086098,28566.9913114417,0.0,1.0
2020-11-05,23.85,24.14,23.85,24.05,18222,16.6333074708391,16.8355573310715,16.6333074708391,16.7727901330683,26127.9785010838,0.0,1.0
2020-11-06,23.61,24.05,23.6,23.7439,6808,16.465928276164,16.7727901330683,16.4589541430525,16.5593119185265,9761.78672129174,0.0,1.0
2020-11-09,24.3,24.47,23.89,24.15,22123,16.9471434608549,17.0657037237498,16.6612040032849,16.842531464183,31721.5052343034,0.0,1.0
2020-11-10,24.39,24.45,23.8797,23.8797,10133,17.0099106588581,17.0517554575269,16.6540206461801,16.6540206461801,14529.4043547076,0.0,1.0
2020-11-11,24.5,24.65,24.13,24.49,12986,17.0866261230842,17.1912381197561,16.82858319796,17.0796519899727,18620.2353646731,0.0,1.0
2020-11-12,24.16,24.63,24.16,24.62,9847,16.8495055972944,17.1772898535332,16.8495055972944,17.1703157204217,14119.3175447356,0.0,1.0
2020-11-13,24.5,24.65,24.3017,24.4229,8653,17.0866261230842,17.1912381197561,16.9483290634839,17.0328555567948,12407.2768066007,0.0,1.0
2020-11-16,24.65,24.65,24.31,24.41,24499,17.1912381197561,17.1912381197561,16.9541175939664,17.023858925081,35128.380270994,0.0,1.0
2020-11-17,24.9,24.9,24.3801,24.5,35687,17.3655914475427,17.3655914475427,17.0030062670777,17.0866261230842,51170.5174387102,0.0,1.0
2020-11-18,24.84,24.95,24.775,24.835,10640,17.3237466488739,17.4004621131,17.2784147836494,17.3202595823182,15256.3764269307,0.0,1.0
2020-11-19,24.83,24.9,24.675,24.675,14350,17.3167725157625,17.3655914475427,17.2086734525348,17.2086734525348,20576.0339968473,0.0,1.0
2020-11-20,24.52,24.95,24.33,24.8,14259,17.1005743893071,17.4004621131,16.9680658601893,17.2958501164281,20445.5518300381,0.0,1.0
2020-11-23,24.62,25.07,24.598,24.71,22349,17.1703157204217,17.4841517104376,17.1549726275765,17.2330829184249,32045.5598463792,0.0,1.0
2020-11-24,24.95,25.0193,24.6239,24.8,10998,17.4004621131,17.4487928555624,17.1730356323352,17.2958501164281,15769.7018743782,0.0,1.0
2020-11-25,24.97,25.06,24.9469,25.05,9307,17.4144103793229,17.4771775773261,17.3983001318355,17.4702034442146,13345.0277636696,0.0,1.0
2020-11-27,23.55,25.1,23.55,24.7948,7483,16.4240834774952,17.505074109772,16.4240834774952,17.2922235672101,10729.6489476243,0.0,1.0
2020-11-30,24.99,25.05,24.51,24.51,23309,17.4283586455459,17.4702034442146,17.0936002561956,17.0936002561956,33422.0750127187,0.0,1.0
2020-12-01,25.02,25.15,24.86,24.88,21950,17.4492810448802,17.5399447753293,17.3376949150968,17.3516431813198,31473.4457303694,0.0,1.0
2020-12-02,24.98,25.07,24.51,24.87,6525,17.4213845124344,17.4841517104376,17.0936002561956,17.3446690482083,9356.00152121456,0.0,1.0
2020-12-03,25.1,25.1,24.65,24.65,14553,17.505074109772,17.505074109772,17.1912381197561,17.1912381197561,20867.1095997295,0.0,1.0
2020-12-04,25.18,25.18,24.94,24.98,7280,17.5608671746637,17.5608671746637,17.3934879799885,17.4213845124344,10438.573344742,0.0,1.0
2020-12-07,25.22,25.4,24.65,25.24,24692,17.5887637071095,17.7142981031158,17.1912381197561,17.6027119733324,35405.1171742268,0.0,1.0
2020-12-08,25.25,25.35,24.98,25.2,6974,17.6096861064439,17.6794274375585,17.4213845124344,17.5748154408866,9999.80913547132,0.0,1.0
2020-12-09,25.2294,25.23,25.0,25.0,8052,17.5953193922343,17.595737840221,17.4353327786573,17.4353327786573,11545.5209576735,0.0,1.0
2020-12-10,25.13,25.2,25.0,25.1,6594,17.5259965091063,17.5748154408866,17.4353327786573,17.505074109772,9454.93854879524,0.0,1.0
2020-12-11,25.1,25.1733,24.7391,25.0,8668,17.505074109772,17.556194505479,17.2533776457793,17.4353327786573,12428.7848560747,0.0,1.0
2020-12-14,25.055,25.1296,24.9,25.1,5841,17.4736905107704,17.5257175437819,17.3655914475427,17.505074109772,8375.23446519757,0.0,1.0
2020-12-15,25.34,25.34,25.0716,25.13,14326,17.6724533044471,17.6724533044471,17.4852675717354,17.5259965091063,20541.6211176888,0.0,1.0
2020-12-16,25.33,25.34,25.2,25.3,12373,17.6654791713356,17.6724533044471,17.5748154408866,17.6445567720012,17741.2730761667,0.0,1.0
2020-12-17,25.34,25.34,25.18,25.18,2508,17.6724533044471,17.6724533044471,17.5608671746637,17.5608671746637,3596.14587206223,0.0,1.0
2020-12-18,25.35,25.35,25.195,25.195,6761,17.6794274375585,17.6794274375585,17.5713283743309,17.5713283743309,9694.39483293973,0.0,1.0
2020-12-21,25.33,25.4,24.89,25.17,8211,17.6654791713356,17.7142981031158,17.3586173144312,17.5538930415522,11773.5062820985,0.0,1.0
2020-12-22,25.13,25.2799,25.0,25.22,17481,17.5259965091063,17.6305387644472,17.4353327786573,17.5887637071095,25065.4808570655,0.0,1.0
2020-12-23,25.0,25.15,24.87,25.13,16917,17.4353327786573,17.5399447753293,17.3446690482083,17.5259965091063,24256.7781968409,0.0,1.0
2020-12-24,24.92,25.125,24.92,25.125,7654,17.3795397137656,17.5225094425506,17.3795397137656,17.5225094425506,10974.8407116286,0.0,1.0
2020-12-28,24.96,25.06,24.44,24.92,21200,17.4074362462115,17.4771775773261,17.0447813244154,17.3795397137656,30398.0432566664,0.0,1.0
2020-12-29,25.0,25.03,24.76,25.0,14090,17.4353327786573,17.4562551779917,17.2679535839822,17.4353327786573,20203.2278059637,0.0,1.0
2020-12-30,24.73,25.07,24.58,24.99,36274,17.2470311846478,17.4841517104376,17.1424191879759,17.4283586455459,52012.1991081283,0.0,1.0
2020-12-31,24.74,24.99,24.68,24.73,140135,17.2540053177593,17.4283586455459,17.2121605190905,17.2470311846478,200935.36753646,0.0,1.0
2021-01-04,24.93,24.93,24.75,24.88,16537,17.3865138468771,17.3865138468771,17.2609794508707,17.3516431813198,23711.9076101648,0.0,1.0
2021-01-05,25.27,25.27,24.9,24.93,19962,17.6236343726668,17.6236343726668,17.3655914475427,17.3865138468771,28622.9122400744,0.0,1.0
2021-01-06,25.09,25.25,25.05,25.2,6369,17.4980999766605,17.6096861064439,17.4702034442146,17.5748154408866,9132.31780668437,0.0,1.0
2021-01-07,25.07,25.1818,25.0,25.1,8619,17.4841517104376,17.5621225186237,17.4353327786573,17.505074109772,12358.5252277928,0.0,1.0
2021-01-08,24.95,25.19,24.78,25.0,18202,17.4004621131,17.5678413077751,17.2819018502051,17.4353327786573,26099.3011017851,0.0,1.0
2021-01-11,25.0,25.16,24.95,24.95,16657,17.4353327786573,17.5469189084407,17.4004621131,17.4004621131,23883.9720059573,0.0,1.0
2021-01-12,25.0727,25.1799,25.0,25.0,9474,17.4860347263777,17.5607974333325,17.4353327786573,17.4353327786573,13584.484047814,0.0,1.0
2021-01-13,25.07,25.33,25.07,25.08,18590,17.4841517104376,17.6654791713356,17.4841517104376,17.491125843549,26655.6426481806,0.0,1.0
2021-01-14,24.845,24.97,24.7867,24.84,21052,17.654181075695,17.7430026749891,17.6127546817843,17.6506282117233,29626.8027249409,0.4688,1.0
2021-01-15,24.96,24.96,24.61,24.78,23421,17.7358969470456,17.7358969470456,17.4871964690221,17.6079938440621,32960.7327864734,0.0,1.0
2021-01-19,24.76,24.99,24.69,24.96,38795,17.593782388175,17.7572141308762,17.5440422925703,17.7358969470456,54596.7989603877,0.0,1.0
2021-01-20,25.0601,25.13,25.0,25.0,29560,17.8070252837603,17.8566943220856,17.7643198588197,17.7643198588197,41600.2417133408,0.0,1.0
2021-01-21,25.338,25.3697,25.12,25.13,17332,18.004493463311,18.0270186208919,17.849588594142,17.8566943220856,24391.5896270508,0.0,1.0
2021-01-22,25.45,25.5,25.21,25.32,26019,18.0840776162785,18.1196062559961,17.9135401456338,17.9917031530126,36616.938062903,0.0,1.0
2021-01-25,25.49,25.5,25.32,25.32,13321,18.1125005280526,18.1196062559961,17.9917031530126,17.9917031530126,18746.8477626323,0.0,1.0
2021-01-26,25.5,25.5775,25.4148,25.49,21671,18.1196062559961,18.1746756475584,18.0590654539172,18.1125005280526,30497.9309259069,0.0,1.0
2021-01-27,25.2881,25.5407,25.28,25.36,17569,17.9690358808728,18.1485265687263,17.9632802412385,18.0201260647867,24725.1233647389,0.0,1.0
2021-01-28,25.41,25.485,25.2435,25.35,34957,18.0556547045044,18.1089476640808,17.9373443342446,18.0130203368432,49195.5226513278,0.0,1.0
2021-01-29,25.39,25.48,25.25,25.48,9460,18.0414432486173,18.1053948001091,17.9419630574079,18.1053948001091,13313.2032005482,0.0,1.0
2021-02-01,25.27,25.7,25.25,25.7,15283,17.956174513295,18.2617208148667,17.9419630574079,18.2617208148667,21508.0004771646,0.0,1.0
2021-02-02,25.34,25.5984,25.29,25.46,8195,18.0059146088997,18.1895266189604,17.970385969182,18.091183344222,11532.9492841958,0.0,1.0
2021-02-03,25.49,25.5,25.25,25.27,11884,18.1125005280526,18.1196062559961,17.9419630574079,17.956174513295,16724.53560627,0.0,1.0
2021-02-04,25.702,25.702,25.4504,25.51,8755,18.2631419604554,18.2631419604554,18.0843618453962,18.1267119839396,12321.0458795771,0.0,1.0
2021-02-05,25.53,25.7,25.4651,25.5,7709,18.1409234398267,18.2617208148667,18.0948072654732,18.1196062559961,10848.9940246327,0.0,1.0
2021-02-08,25.5052,25.54,25.3677,25.46,9094,18.1233012345267,18.1480291677702,18.0255974753032,18.091183344222,12798.1257828526,0.0,1.0
2021-02-09,25.75,25.75,25.41,25.42,6519,18.2972494545843,18.2972494545843,18.0556547045044,18.0627604324479,9174.28875944752,0.0,1.0
2021-02-10,25.69,25.7,25.5,25.52,4999,18.2546150869231,18.2617208148667,18.1196062559961,18.1338177118832,7035.1694291269,0.0,1.0
2021-02-11,25.6795,25.77,25.51,25.7,9534,18.2471540725824,18.3114609104714,18.1267119839396,18.2617208148667,13417.3445363664,0.0,1.0
2021-02-12,25.5385,25.5994,25.53,25.5341,10017,18.1469633085787,18.1902371917548,18.1409234398267,18.1438367882835,14097.0778498828,0.0,1.0
2021-02-16,25.47,25.5,25.32,25.5,8800,18.0982890721655,18.1196062559961,17.9917031530126,18.1196062559961,12384.3750702774,0.0,1.0
2021-02-17,25.42,25.73,25.35,25.35,9837,18.0627604324479,18.2830379986972,18.0130203368432,18.0130203368432,13843.7610870816,0.0,1.0
2021-02-18,25.4153,25.7099,25.35,25.38,6416,18.0594207403144,18.2687554855308,18.0130203368432,18.0343375206738,9029.33527851133,0.0,1.0
2021-02-19,25.355,25.595,25.3,25.4405,6889,18.016573200815,18.1871106714596,17.9774916971256,18.0773271747321,9694.9954385387,0.0,1.0
2021-02-22,25.35,25.676,25.3,25.3,7792,18.0130203368432,18.2446670678022,17.9774916971256,17.9774916971256,10965.801198591,0.0,1.0
2021-02-23,25.485,25.62,25.3,25.35,13782,18.1089476640808,18.2048749913184,17.9774916971256,18.0130203368432,19395.620138473,0.0,1.0
2021-02-24,25.481,25.592,25.325,25.36,15176,18.1061053729034,18.1849789530766,17.9952560169844,18.0201260647867,21357.4177348329,0.0,1.0
2021-02-25,25.49,25.59,25.3527,25.454,9893,18.1125005280526,18.1835578074879,18.0149388833879,18.0869199074559,13922.5707466198,0.0,1.0
2021-02-26,25.59,25.59,25.3809,25.41,4856,18.1835578074879,18.1835578074879,18.0349770361887,18.0556547045044,6833.92333423486,0.0,1.0
2021-03-01,25.6184,25.64,25.5792,25.64,2215,18.2037380748475,18.2190864472055,18.1758836213088,18.2190864472055,3117.20349780277,0.0,1.0
2021-03-02,25.72,25.72,25.6,25.64,6854,18.2759322707537,18.2759322707537,18.1906635354314,18.2190864472055,9645.7394013274,0.0,1.0
2021-03-03,25.75,25.75,25.6,25.6,6393,18.2972494545843,18.2972494545843,18.1906635354314,18.1906635354314,8996.96702548673,0.0,1.0
2021-03-04,25.7,25.8,25.6,25.7,5476,18.2617208148667,18.3327780943019,18.1906635354314,18.2617208148667,7706.45885054986,0.0,1.0
2021-03-05,25.83,25.85,25.6,25.6,12598,18.3540952781325,18.3683067340196,18.1906635354314,18.1906635354314,17729.3587653812,0.0,1.0
2021-03-08,25.6768,25.93,25.64,25.9,12322,18.2452355260377,18.4251525575678,18.2190864472055,18.4038353737372,17340.9397290861,0.0,1.0
2021-03-09,25.8,25.8,25.52,25.8,12870,18.3327780943019,18.3327780943019,18.1338177118832,18.3327780943019,18112.1485402807,0.0,1.0
2021-03-10,25.7,25.835,25.5201,25.8,13925,18.2617208148667,18.3576481421043,18.1338887691626,18.3327780943019,19596.866233365,0.0,1.0
2021-03-11,25.95,25.95,25.7,25.7,6929,18.4393640134549,18.4393640134549,18.2617208148667,18.2617208148667,9751.28805249451,0.0,1.0
2021-03-12,25.7727,25.82,25.53,25.75,3725,18.3133794570161,18.346989550189,18.1409234398267,18.2972494545843,5242.24967463446,0.0,1.0
2021-03-15,25.8486,25.91,25.75,25.75,2496,18.3673119321075,18.4109411016808,18.2972494545843,18.2972494545843,3512.65911084231,0.0,1.0
2021-03-16,25.95,25.95,25.7412,25.8002,8409,18.4393640134549,18.4393640134549,18.290996413994,18.3329202088608,11834.1147688593,0.0,1.0
2021-03-17,25.8,25.865,25.77,25.77,8594,18.3327780943019,18.3789653259349,18.3114609104714,18.3114609104714,12094.468108405,0.0,1.0
2021-03-18,25.52,25.76,25.52,25.76,9558,18.1338177118832,18.3043551825278,18.1338177118832,18.3043551825278,13451.1201047399,0.0,1.0
2021-03-19,25.608,25.7673,25.5,25.7673,6182,18.1963481177862,18.3095423639266,18.1196062559961,18.3095423639266,8700.02348686985,0.0,1.0
2021-03-22,25.76,25.77,25.57,25.7578,3796,18.3043551825278,18.3114609104714,18.1693463516008,18.3027919223803,5342.16906440602,0.0,1.0
2021-03-23,25.83,25.95,25.74,25.8,8809,18.3540952781325,18.4393640134549,18.2901437266408,18.3327780943019,12397.0409084174,0.0,1.0
2021-03-24,25.95,25.95,25.775,25.8,3836,18.4393640134549,18.4393640134549,18.3150137744431,18.3327780943019,5398.4616783618,0.0,1.0
2021-03-25,25.87,25.94,25.7644,25.7644,8274,18.3825181899066,18.4322582855113,18.307481702823,18.307481702823,11644.1271967585,0.0,1.0
2021-03-26,25.95,25.95,25.7718,25.94,8148,18.4393640134549,18.4393640134549,18.3127399415012,18.4322582855113,11466.8054627977,0.0,1.0
2021-03-29,25.95,25.95,25.865,25.95,8616,18.4393640134549,18.4393640134549,18.3789653259349,18.4393640134549,12125.4290460806,0.0,1.0
2021-03-30,25.76,25.85,25.6001,25.6001,8915,18.3043551825278,18.3683067340196,18.1907345927108,18.1907345927108,12546.2163354003,0.0,1.0
2021-03-31,25.35,25.92,25.32,25.7978,66774,18.0130203368432,18.4180468296243,17.9917031530126,18.3312148341544,93972.075107125,0.0,1.0
2021-04-01,25.59,25.6277,25.4,25.45,30745,18.1835578074879,18.210346401835,18.0485489765608,18.0840776162785,43267.9104017814,0.0,1.0
2021-04-05,25.64,25.679,25.51,25.51,19501,18.2190864472055,18.2467987861853,18.1267119839396,18.1267119839396,27444.0566188044,0.0,1.0
2021-04-06,25.68,25.68,25.5203,25.67,16236,18.2475093589796,18.2475093589796,18.1340308837215,18.2404036310361,22849.1720046618,0.0,1.0
2021-04-07,25.57,25.809,25.54,25.6865,10855,18.1693463516008,18.3391732494511,18.1480291677702,18.2521280821429,15276.4081122569,0.0,1.0
2021-04-08,25.67,25.7886,25.57,25.65,18421,18.2404036310361,18.3246775644463,18.1693463516008,18.226192175149,25924.1560419976,0.0,1.0
2021-04-09,25.77,25.8,25.57,25.57,15612,18.3114609104714,18.3327780943019,18.1693463516008,18.1693463516008,21971.0072269511,0.0,1.0
2021-04-12,25.87,25.95,25.67,25.67,13914,18.3825181899066,18.4393640134549,18.2404036310361,18.2404036310361,19581.3857645272,0.0,1.0
2021-04-13,25.95,26.13,25.91,25.91,16044,18.4393640134549,18.5672671164384,18.4109411016808,18.4109411016808,22578.9674576738,0.0,1.0
2021-04-14,25.99,26.12,25.8815,25.95,13980,18.467786925229,18.5601613884948,18.3906897770417,18.4393640134549,19674.2685775542,0.0,1.0
2021-04-15,25.65,25.79,25.54,25.74,17193,18.5593087011416,18.66060707222,18.4797171238658,18.6244290825491,23761.6851522532,0.4688,1.0
2021-04-16,25.79,25.79,25.51,25.54,6741,18.66060707222,18.66060707222,18.4580103300633,18.4797171238658,9316.43806266146,0.0,1.0
2021-04-19,25.74,25.74,25.675,25.72,3332,18.6244290825491,18.6244290825491,18.577397695977,18.6099578866808,4605.009883517,0.0,1.0
2021-04-20,25.56,25.67,25.41,25.6527,16254,18.4941883197341,18.57377989701,18.3856543507216,18.5612623125838,22463.9347679127,0.0,1.0
2021-04-21,25.67,25.73,25.576,25.6288,9709,18.57377989701,18.617193484615,18.5057652764288,18.5439692335212,13418.3796395757,0.0,1.0
2021-04-22,25.68,25.83,25.68,25.77,5573,18.5810154949441,18.6895494639566,18.5810154949441,18.6461358763516,7702.19690301327,0.0,1.0
2021-04-23,25.65,25.83,25.6,25.83,7602,18.5593087011416,18.6895494639566,18.5231307114708,18.6895494639566,10506.3880955871,0.0,1.0
2021-04-26,25.69,25.9,25.69,25.79,11899,18.5882510928783,18.7401986494958,18.5882510928783,18.66060707222,16445.0818139162,0.0,1.0
2021-04-27,25.63,25.9,25.62,25.7,12078,18.5448375052733,18.7401986494958,18.5376019073391,18.5954866908125,16692.4697998554,0.0,1.0
2021-04-28,25.755,25.89,25.66,25.89,7340,18.6352824794504,18.7329630515617,18.5665442990758,18.7329630515617,10144.2894792961,0.0,1.0
2021-04-29,25.805,25.85,25.67,25.8,6240,18.6714604691212,18.704020659825,18.57377989701,18.6678426701541,8624.02811318909,0.0,1.0
2021-04-30,25.69,25.8,25.6173,25.8,20670,18.5882510928783,18.6678426701541,18.5356482958969,18.6678426701541,28567.0931249388,0.0,1.0
2021-05-03,25.8684,25.89,25.71,25.79,14628,18.7173341600238,18.7329630515617,18.6027222887466,18.66060707222,20216.7120576491,0.0,1.0
2021-05-04,25.8994,25.8994,25.72,25.72,3623,18.7397645136198,18.7397645136198,18.6099578866808,18.6099578866808,5007.18811764166,0.0,1.0
2021-05-05,25.71,25.9,25.62,25.9,9900,18.6027222887466,18.7401986494958,18.5376019073391,18.7401986494958,13682.3522949635,0.0,1.0
2021-05-06,25.76,25.83,25.66,25.67,5278,18.6389002784175,18.6895494639566,18.5665442990758,18.57377989701,7294.49044573908,0.0,1.0
2021-05-07,25.87,25.88,25.74,25.85,8864,18.7184918556933,18.7257274536275,18.6244290825491,18.704020659825,12250.5424992481,0.0,1.0
2021-05-10,25.71,25.785,25.7,25.76,2785,18.6027222887466,18.6569892732529,18.5954866908125,18.6389002784175,3849.02536782558,0.0,1.0
2021-05-11,25.62,25.848,25.53,25.63,13931,18.5376019073391,18.7025735402381,18.4724815259316,18.5448375052733,19253.4191738521,0.0,1.0
2021-05-12,25.53,25.725,25.53,25.62,16192,18.4724815259316,18.6135756856479,18.4724815259316,18.5376019073391,22378.2473090958,0.0,1.0
2021-05-13,25.58,25.65,25.5254,25.53,7952,18.5086595156024,18.5593087011416,18.4691531508819,18.4724815259316,10990.1076211666,0.0,1.0
2021-05-14,25.76,26.06,25.61,25.61,32617,18.6389002784175,18.8559682164425,18.5303663094049,18.5303663094049,45078.5136166487,0.0,1.0
2021-05-17,25.77,26.1,25.69,25.69,3418,18.6461358763516,18.8849106081792,18.5882510928783,18.5882510928783,4723.86668123082,0.0,1.0
2021-05-18,25.9,26.012,25.81,25.887,4807,18.7401986494958,18.8212373463585,18.6750782680883,18.7307923721814,6643.54216988781,0.0,1.0
2021-05-19,25.9642,25.99,25.8,25.95,8024,18.7866511882332,18.8053190309033,18.6678426701541,18.7763766391667,11089.6156378572,0.0,1.0
2021-05-20,26.05,26.08,25.8911,25.923,5899,18.8487326185083,18.8704394123108,18.7337589673344,18.7568405247444,8152.74708969591,0.0,1.0
2021-05-21,26.09,26.1,25.9,26.0799,16692,18.877675010245,18.8849106081792,18.7401986494958,18.8703670563315,23069.2752027808,0.0,1.0
2021-05-24,26.08,26.1,25.96,26.01,9854,18.8704394123108,18.8849106081792,18.7836122371008,18.8197902267717,13618.7777287445,0.0,1.0
2021-05-25,26.03,26.1,25.96,25.96,8602,18.83426142264,18.8849106081792,18.7836122371008,18.7836122371008,11888.4438829571,0.0,1.0
2021-05-26,26.05,26.08,25.88,25.88,5846,18.8487326185083,18.8704394123108,18.7257274536275,18.7257274536275,8079.4981329653,0.0,1.0
2021-05-27,26.1,26.1,26.0,26.07,10339,18.8849106081792,18.8849106081792,18.8125546288375,18.8632038143767,14289.0747856189,0.0,1.0
2021-05-28,25.99,26.1,25.9644,26.1,24042,18.8053190309033,18.8849106081792,18.7867959001919,18.8849106081792,33227.3852399507,0.0,1.0
2021-06-01,26.13,26.14,25.9,25.99,15553,18.9066174019817,18.9138529999159,18.7401986494958,18.8053190309033,21495.1136609663,0.0,1.0
2021-06-02,25.94,26.25,25.9101,26.0,12500,18.7691410412325,18.9934445771917,18.7475066034093,18.8125546288375,17275.6973421256,0.0,1.0
2021-06-03,25.89,26.2551,25.8523,26.0,9845,18.7329630515617,18.9971347321381,18.7056848473498,18.8125546288375,13606.3392266581,0.0,1.0
2021-06-04,25.86,26.105,25.844,25.85,25868,18.7112562577591,18.8885284071463,18.6996793010645,18.704020659825,35751.0191076884,0.0,1.0
2021-06-07,25.85,25.945,25.82,25.9,17912,18.704020659825,18.7727588401996,18.6823138660225,18.7401986494958,24755.3832633722,0.0,1.0
2021-06-08,25.75,25.9,25.66,25.89,33290,18.6316646804833,18.7401986494958,18.5665442990758,18.7329630515617,46008.6371615488,0.0,1.0
2021-06-09,25.71,26.0809,25.62,25.74,27195,18.6027222887466,18.8710906161249,18.5376019073391,18.6244290825491,37585.0071375284,0.0,1.0
2021-06-10,25.82,25.865,25.69,25.7,4709,18.6823138660225,18.7148740567262,18.5882510928783,18.5954866908125,6508.10070272553,0.0,1.0
2021-06-11,25.75,25.8799,25.74,25.84,10657,18.6316646804833,18.7256550976481,18.6244290825491,18.6967850618908,14728.5685260026,0.0,1.0
2021-06-14,25.98,25.98,25.73,25.8,11250,18.7980834329692,18.7980834329692,18.617193484615,18.6678426701541,15548.127607913,0.0,1.0
2021-06-15,25.96,25.99,25.84,25.84,8429,18.7836122371008,18.8053190309033,18.6967850618908,18.6967850618908,11649.3482317421,0.0,1.0
2021-06-16,26.22,26.25,25.96,26.2299,16177,18.9717377833892,18.9934445771917,18.7836122371008,18.978901025344,22357.5164722852,0.0,1.0
2021-06-17,26.2699,26.27,26.0,26.16,11675,19.0078434170807,19.00791577306,18.8125546288375,18.9283241957842,16135.5013175453,0.0,1.0
2021-06-18,26.11,26.2422,26.05,26.17,8159,18.8921462061134,18.9878008108031,18.8487326185083,18.9355597937184,11276.1931691522,0.0,1.0
2021-06-21,26.11,26.24,26.0,26.125,16288,18.8921462061134,18.9862089792575,18.8125546288375,18.9029996030146,22510.9246646832,0.0,1.0
2021-06-22,26.2,26.2,26.01,26.17,8680,18.9572665875209,18.9572665875209,18.8197902267717,18.9355597937184,11996.244234372,0.0,1.0
2021-06-23,26.19,26.19,26.02,26.07,8309,18.9500309895867,18.9500309895867,18.8270258247058,18.8632038143767,11483.5015372577,0.0,1.0
2021-06-24,26.25,26.33,26.058,26.23,5310,18.9934445771917,19.0513293606651,18.8545210968557,18.9789733813234,7338.71623093494,0.0,1.0
2021-06-25,26.3,26.31,26.2077,26.25,5501,19.0296225668626,19.0368581647967,18.9628379979302,18.9934445771917,7602.6888863226,0.0,1.0
2021-06-28,26.34,26.34,26.2,26.3,2442,19.0585649585992,19.0585649585992,18.9572665875209,19.0296225668626,3374.98023275765,0.0,1.0
2021-06-29,26.25,26.47,26.19,26.35,12789,18.9934445771917,19.1526277317434,18.9500309895867,19.0658005565334,17675.1114646755,0.0,1.0
2021-06-30,27.2,27.2,26.13,26.355,69273,19.6808263809377,19.6808263809377,18.9066174019817,19.0694183555005,95739.1505584851,0.0,1.0
2021-07-01,26.6,26.94,26.2915,26.94,20804,19.2466905048876,19.4927008346493,19.0234723086185,19.4927008346493,28752.2886004464,0.0,1.0
2021-07-02,26.51,26.7,26.36,26.52,11630,19.1815701234801,19.3190464842293,19.0730361544676,19.1888057214143,16073.3088071136,0.0,1.0
2021-07-06,26.7,26.7485,26.49,26.55,9606,19.3190464842293,19.35413913421,19.1670989276117,19.2105125152168,13276.0278934766,0.0,1.0
2021-07-07,26.64,26.67,26.5308,26.664,6698,19.2756328966243,19.2973396904268,19.1966201671832,19.2929983316663,9257.00966380455,0.0,1.0
2021-07-08,26.69,26.69,26.465,26.61,8521,19.3118108862951,19.3118108862951,19.1490099327763,19.2539261028218,11776.4973641802,0.0,1.0
2021-07-09,26.83,26.9999,26.65,26.7,10014,19.4131092573735,19.536042066275,19.2828684945584,19.3190464842293,13839.9066547236,0.0,1.0
2021-07-12,26.7137,26.97,26.65,26.97,6688,19.3289592533991,19.5144076284518,19.2828684945584,19.5144076284518,9243.18910593086,0.0,1.0
2021-07-13,26.75,26.8988,26.67,26.8663,6826,19.3552244739001,19.4628901711605,19.2973396904268,19.4393744778745,9433.91280458794,0.0,1.0
2021-07-14,26.9,26.9,26.79,26.8412,15691,19.4637584429126,19.4637584429126,19.3841668656368,19.4212131270597,21685.8373596234,0.0,1.0
2021-07-15,26.26,26.78,26.26,26.35,14555,19.3398850062797,19.722853026206,19.3398850062797,19.4061679328054,19763.0078915099,0.4688,1.0
2021-07-16,26.14,26.6226,26.015,26.22,9552,19.2515077709121,19.6069315524822,19.1594481507375,19.3104259278238,12969.8558144763,0.0,1.0
2021-07-19,26.08,26.4269,26.04,26.07,16419,19.2073191532283,19.4628030111368,19.1778600747724,19.1999543836143,22293.9764047201,0.0,1.0
2021-07-20,26.23,26.29,26.0589,26.27,5383,19.3177906974378,19.3619793151216,19.1917794893428,19.3472497758937,7309.12205290264,0.0,1.0
2021-07-21,26.37,26.4001,26.1,26.1,6607,19.4208974720333,19.4430654285714,19.2220486924562,19.2220486924562,8971.08850149133,0.0,1.0
2021-07-22,26.3787,26.3865,26.15,26.16,2952,19.4273048215975,19.4330493418964,19.258872540526,19.26623731014,4008.2720230668,0.0,1.0
2021-07-23,26.3599,26.37,26.2,26.37,4415,19.4134590547232,19.4208974720333,19.2956963885959,19.4208974720333,5994.75643016259,0.0,1.0
2021-07-26,26.37,26.4999,26.21,26.4999,2608,19.4208974720333,19.5165658293188,19.3030611582099,19.5165658293188,3541.18341333274,0.0,1.0
2021-07-27,26.16,26.2873,26.155,26.24,5795,19.26623731014,19.3599908273258,19.262554925333,19.3251554670518,7868.54213200275,0.0,1.0
2021-07-28,26.1572,26.16,26.065,26.09,12437,19.2641751746481,19.26623731014,19.1962719988073,19.2146839228422,16887.1541839031,0.0,1.0
2021-07-29,26.12,26.27,26.021,26.27,6392,19.2367782316841,19.3472497758937,19.1638670125059,19.3472497758937,8679.15812040754,0.0,1.0
2021-07-30,26.48,26.48,26.01,26.01,11853,19.501909937787,19.501909937787,19.1557657659305,19.1557657659305,16094.1897999359,0.0,1.0
2021-08-02,26.5,26.54,26.3,26.54,7911,19.5166394770149,19.5460985554708,19.3693440847356,19.5460985554708,10741.6802081577,0.0,1.0
2021-08-03,26.5409,26.61,26.31,26.61,8180,19.546761384736,19.5976519427686,19.3767088543495,19.5976519427686,11106.9326384439,0.0,1.0
2021-08-04,26.39,26.59,26.3,26.34,5609,19.4356270112613,19.5829224035406,19.3693440847356,19.3988031631914,7615.98840697211,0.0,1.0
2021-08-05,26.68,26.68,26.3034,26.3034,6687,19.6492053300663,19.6492053300663,19.3718481064043,19.3718481064043,9079.71375956902,0.0,1.0
2021-08-06,26.65,26.65,26.31,26.5,7963,19.6271110212244,19.6271110212244,19.3767088543495,19.5166394770149,10812.2866259082,0.0,1.0
2021-08-09,26.64,26.8,26.5,26.8,7360,19.6197462516105,19.737582565434,19.5166394770149,19.737582565434,9993.52374314757,0.0,1.0
2021-08-10,26.5599,26.5599,26.03,26.3048,7254,19.5607544470026,19.5607544470026,19.1704953051584,19.3728791741503,9849.59527619463,0.0,1.0
2021-08-11,26.48,26.55,26.1327,26.3,9832,19.501909937787,19.5534633250848,19.2461314890939,19.3693440847356,13350.0442177482,0.0,1.0
2021-08-12,26.3528,26.5565,26.23,26.5565,11055,19.4082300682973,19.5582504253338,19.3177906974378,19.5582504253338,15010.6528506109,0.0,1.0
2021-08-13,26.5,26.56,26.4,26.5,9146,19.5166394770149,19.5608280946987,19.4429917808752,19.5166394770149,12418.582629732,0.0,1.0
2021-08-16,26.5,26.56,26.25,26.44,12717,19.5166394770149,19.5608280946987,19.3325202366657,19.4724508593311,17267.342587175,0.0,1.0
2021-08-17,26.35,26.55,26.22,26.4,9132,19.4061679328054,19.5534633250848,19.3104259278238,19.4429917808752,12399.5732095684,0.0,1.0
2021-08-18,26.45,26.45,26.22,26.25,1297,19.4798156289451,19.4798156289451,19.3104259278238,19.3325202366657,1761.08699658457,0.0,1.0
2021-08-19,26.24,26.3809,26.1383,26.26,6559,19.3251554670518,19.4289250709126,19.2502557600777,19.3398850062797,8905.91334664468,0.0,1.0
2021-08-20,26.25,26.3899,26.09,26.25,22677,19.3325202366657,19.4355533635651,19.2146839228422,19.3325202366657,30791.1872178475,0.0,1.0
2021-08-23,26.15,26.2485,26.1014,26.1491,12785,19.258872540526,19.3314155212236,19.2230797602022,19.2582097112608,17359.674056541,0.0,1.0
2021-08-24,26.45,26.46,26.15,26.15,11153,19.4798156289451,19.487180398559,19.258872540526,19.258872540526,15143.7187917561,0.0,1.0
2021-08-25,26.7,26.7,26.26,26.3,9690,19.6639348692943,19.6639348692943,19.3398850062797,19.3693440847356,13157.2343846603,0.0,1.0
2021-08-26,26.5,26.72,26.2217,26.54,6608,19.5166394770149,19.6786644085222,19.3116779386582,19.5460985554708,8972.44631721729,0.0,1.0
2021-08-27,26.45,26.475,26.36,26.3774,8291,19.4798156289451,19.49822755298,19.4135327024194,19.4263474015477,11257.6501840267,0.0,1.0
2021-08-30,26.32,26.458,26.2872,26.3601,13879,19.3840736239635,19.4857074446363,19.3599171796297,19.4136063501155,18845.1244607534,0.0,1.0
2021-08-31,26.26,26.5,26.22,26.2428,10864,19.3398850062797,19.5166394770149,19.3104259278238,19.3272176025437,14751.3100469504,0.0,1.0
2021-09-01,26.32,26.4776,26.32,26.425,4846,19.3840736239635,19.5001423930796,19.3840736239635,19.4614037049102,6579.97500805614,0.0,1.0
2021-09-02,26.82,26.8555,26.24,26.276,27645,19.7523121046619,19.7784570367915,19.3251554670518,19.351668637662,37536.8157444721,0.0,1.0
2021-09-03,26.31,26.72,26.31,26.72,18590,19.3767088543495,19.6786644085222,19.3767088543495,19.6786644085222,25241.7943458035,0.0,1.0
2021-09-07,26.3999,26.49,26.26,26.26,8476,19.4429181331791,19.5092747074009,19.3398850062797,19.3398850062797,11508.8460933314,0.0,1.0
2021-09-08,26.38,26.45,26.3,26.3,6399,19.4282622416473,19.4798156289451,19.3693440847356,19.3693440847356,8688.66283048932,0.0,1.0
2021-09-09,26.6,26.605,26.3101,26.32,11347,19.5902871731546,19.5939695579616,19.3767825020457,19.3840736239635,15407.1350425945,0.0,1.0
2021-09-10,26.48,26.64,26.48,26.64,4882,19.501909937787,19.6197462516105,19.501909937787,19.6197462516105,6628.85637419109,0.0,1.0
2021-09-13,26.7,26.77,26.5,26.66,28641,19.6639348692943,19.715488256592,19.5166394770149,19.6344757908384,38889.2002075393,0.0,1.0
2021-09-14,26.76,26.78,26.51,26.64,7895,19.7081234869781,19.722853026206,19.5240042466289,19.6197462516105,10719.9551565421,0.0,1.0
2021-09-15,26.8,26.8,26.5968,26.75,10083,19.737582565434,19.737582565434,19.5879304468781,19.7007587173641,13690.855964967,0.0,1.0
2021-09-16,26.9,26.9,26.65,26.65,15552,19.8112302615736,19.8112302615736,19.6271110212244,19.6271110212244,21116.7501703032,0.0,1.0
2021-09-17,26.99,26.99,26.8,26.8,8643,19.8775131880993,19.8775131880993,19.737582565434,19.737582565434,11735.6013195686,0.0,1.0
2021-09-20,26.86,26.97,26.6517,26.76,6661,19.7817711831178,19.8627836488714,19.6283630320588,19.7081234869781,9044.41055069374,0.0,1.0
2021-09-21,26.9,26.93,26.76,26.86,7232,19.8112302615736,19.8333245704155,19.7081234869781,19.7817711831178,9819.72333022329,0.0,1.0
2021-09-22,27.29,27.3,26.81,26.82,17763,20.0984562765184,20.1058210461323,19.7449473350479,19.7523121046619,24118.8807404253,0.0,1.0
2021-09-23,27.29,27.38,27.02,27.02,14125,20.0984562765184,20.1647392030441,19.8996074969412,19.8996074969412,19179.1471293423,0.0,1.0
2021-09-24,27.05,27.23,26.81,27.23,11444,19.9217018057832,20.0542676588346,19.7449473350479,20.0542676588346,15538.8431680137,0.0,1.0
2021-09-27,27.12,27.35,26.8071,26.8071,16818,19.9732551930809,20.1426448942022,19.7428115518599,19.7428115518599,22835.7448793826,0.0,1.0
2021-09-28,27.3,27.33,27.01,27.18,17507,20.1058210461323,20.1279153549743,19.8922427273273,20.0174438107647,23771.2799145768,0.0,1.0
2021-09-29,27.44,27.5,27.19,27.19,16388,20.2089278207279,20.2531164384117,20.0248085803787,20.0248085803787,22251.884117215,0.0,1.0
2021-09-30,28.03,28.03,27.26,27.41,241504,20.643449227952,20.643449227952,20.0763619676765,20.186833511886,327917.929084934,0.0,1.0
2021-10-01,27.88,28.0,27.5413,27.9,37945,20.5329776837425,20.6213549191101,20.2835329369174,20.5477072229704,51522.3177219748,0.0,1.0
2021-10-04,27.68,27.87,27.55,27.8,43595,20.3856822914631,20.5256129141285,20.2899402864815,20.4740595268307,59193.9765737119,0.0,1.0
2021-10-05,27.47,27.6762,27.29,27.5206,17539,20.2310221295698,20.3828836790098,20.0984562765184,20.2682878638165,23814.7300178078,0.0,1.0
2021-10-06,27.67,27.67,27.34,27.47,11668,20.3783175218492,20.3783175218492,20.1352801245882,20.2310221295698,15842.9938906312,0.0,1.0
2021-10-07,27.58,27.67,27.25,27.67,18507,20.3120345953234,20.3783175218492,20.0689971980625,20.3783175218492,25129.0956405479,0.0,1.0
2021-10-08,27.65,27.67,27.465,27.6,11042,20.3635879826212,20.3783175218492,20.2273397447628,20.3267641345514,14993.0012461733,0.0,1.0
2021-10-11,27.48,27.595,27.4,27.4,2359,20.2383868991838,20.3230817497444,20.179468742272,20.179468742272,3203.08729756591,0.0,1.0
2021-10-12,27.49,27.55,27.46,27.46,2738,20.2457516687977,20.2899402864815,20.2236573599558,20.2236573599558,3717.69945770899,0.0,1.0
2021-10-13,27.45,27.7438,27.26,27.49,11911,20.2162925903419,20.4326695216002,20.0763619676765,20.2457516687977,16172.9431120422,0.0,1.0
2021-10-14,27.22,27.49,27.0,27.16,4232,20.3921632887234,20.5944367673404,20.2273478617021,20.3472136268085,5648.98575835264,0.4688,1.0
2021-10-15,27.12,27.2,26.8642,27.2,1781,20.3172471855319,20.3771800680851,20.1256117935681,20.3771800680851,2377.32600085682,0.0,1.0
2021-10-18,27.0,27.07,26.7788,27.07,5644,20.2273478617021,20.2797891339362,20.0616334414426,20.2797891339362,7533.76077980679,0.0,1.0
2021-10-19,26.8427,26.95,26.4761,26.92,7523,20.1095048313819,20.1898898101064,19.8348623970819,20.167414979149,10041.8997779033,0.0,1.0
2021-10-20,26.78,26.84,26.6,26.6627,2100,20.0625324346809,20.1074820965958,19.9276834489362,19.9746558456373,2803.13565513717,0.0,1.0
2021-10-21,27.0,27.2036,26.7,26.7,1926,20.2273478617021,20.3798770478,20.0025995521277,20.0025995521277,2570.87584371153,0.0,1.0
2021-10-22,26.94,27.19,26.94,27.19,964,20.1823981997873,20.369688457766,20.1823981997873,20.369688457766,1286.77274835821,0.0,1.0
2021-10-25,26.79,26.942,26.78,26.78,3204,20.070024045,20.1838965218511,20.0625324346809,20.0625324346809,4276.78411383787,0.0,1.0
2021-10-26,26.924,27.0199,26.76,26.76,4458,20.1704116232766,20.2422561662373,20.0475492140426,20.0475492140426,5950.65654790549,0.0,1.0
2021-10-27,26.68,26.8009,26.5984,26.75,10421,19.9876163314894,20.0781899002479,19.9264847912851,20.0400576037234,13910.2269819926,0.0,1.0
2021-10-28,26.62,26.76,26.54,26.76,4708,19.9426666695745,20.0475492140426,19.8827337870213,20.0475492140426,6284.36317351705,0.0,1.0
2021-10-29,27.1,27.1,26.6,26.66,3568,20.3022639648936,20.3022639648936,19.9276834489362,19.9726331108511,4762.66096072832,0.0,1.0
2021-11-01,27.16,27.188,26.54,27.18,9189,20.3472136268085,20.3681901357021,19.8827337870213,20.3621968474468,12265.7207309788,0.0,1.0
2021-11-02,27.12,27.16,26.78,26.78,5167,20.3172471855319,20.3472136268085,20.0625324346809,20.0625324346809,6897.04853813991,0.0,1.0
2021-11-03,27.15,27.15,26.76,27.03,3029,20.3397220164894,20.3397220164894,20.0475492140426,20.2498226926596,4043.18947590976,0.0,1.0
2021-11-04,27.44,27.82,26.94,26.97,11928,20.5569787157447,20.8416599078724,20.1823981997873,20.2048730307447,15921.8105211792,0.0,1.0
2021-11-05,27.61,27.8,27.295,27.295,4666,20.6843360911702,20.8266766872341,20.448350366117,20.448350366117,6228.30046041433,0.0,1.0
2021-11-08,27.73,27.75,27.39,27.7204,2087,20.774235415,20.7892186356383,20.519520664149,20.7670434690936,2785.78291060538,0.0,1.0
2021-11-09,27.4,27.4,27.1305,27.195,2172,20.5270122744681,20.5270122744681,20.325113376367,20.3734342629255,2899.24316331331,0.0,1.0
2021-11-10,27.41,27.41,26.78,27.1382,14292,20.5345038847872,20.5345038847872,20.0625324346809,20.3308819163128,19077.3403729622,0.0,1.0
2021-11-11,27.0339,27.3,26.9739,26.9739,3758,20.2527444206841,20.4520961712766,20.2077947587692,20.2077947587692,5016.27799619309,0.0,1.0
2021-11-12,26.93,27.1716,26.8,27.135,5488,20.1749065894681,20.3559038947787,20.0775156553192,20.3284846010107,7325.52784542515,0.0,1.0
2021-11-15,26.7964,27.35,26.7964,27.35,779,20.0748186756043,20.4895542228724,20.0748186756043,20.4895542228724,1039.82984540565,0.0,1.0
2021-11-16,26.8743,27.207,26.73,27.05,9252,20.1331783199904,20.3824241953085,20.0250743830851,20.2648059132979,12349.814800633,0.0,1.0
2021-11-17,26.82,27.035,26.7558,27.035,8510,20.0924988759575,20.2535684978192,20.0444027377085,20.2535684978192,11359.3735358178,0.0,1.0
2021-11-18,26.87,26.9181,26.7384,26.7384,5836,20.1299569275532,20.1659915731883,20.0313673357532,20.0313673357532,7790.04746827646,0.0,1.0
2021-11-19,26.82,26.9999,26.77,26.77,6490,20.0924988759575,20.227272945599,20.0550408243617,20.0550408243617,8663.0240008763,0.0,1.0
2021-11-22,26.8639,27.35,26.83,26.9536,5698,20.1253870452585,20.4895542228724,20.0999904862766,20.1925867898213,7605.84141093888,0.0,1.0
2021-11-23,26.87,27.1182,26.87,27.01,2179,20.1299569275532,20.3158986956745,20.1299569275532,20.2348394720213,2908.58694883043,0.0,1.0
2021-11-24,26.9857,27.14,26.92,26.99,2176,20.2166348589458,20.3322304061702,20.167414979149,20.219856251383,2904.58246932309,0.0,1.0
2021-11-26,26.99,26.99,26.99,26.99,428,20.219856251383,20.219856251383,20.219856251383,20.219856251383,571.305743047005,0.0,1.0
2021-11-29,26.9945,27.132,26.78,27.132,7980,20.2232274760266,20.3262371179149,20.0625324346809,20.3262371179149,10651.9154895213,0.0,1.0
2021-11-30,26.75,26.848,26.715,26.8394,9369,20.0400576037234,20.1134753848511,20.0138369676064,20.1070325999766,12505.9895014192,0.0,1.0
2021-12-01,26.85,27.0177,26.7,26.7,6173,20.1149737069149,20.240608011967,20.0025995521277,20.0025995521277,8239.88399960086,0.0,1.0
2021-12-02,27.0,27.08,26.73,26.74,9776,20.2273478617021,20.2872807442553,20.0250743830851,20.0325659934043,13049.2638879148,0.0,1.0
2021-12-03,26.96,27.33,26.8,27.329,7768,20.1973814204255,20.4745710022341,20.0775156553192,20.4738218412021,10368.9322710027,0.0,1.0
2021-12-06,26.8,27.02,26.751,27.01,7019,20.0775156553192,20.2423310823404,20.0408067647553,20.2348394720213,9369.14722067038,0.0,1.0
2021-12-07,26.9122,27.18,26.78,26.81,10182,20.1615715231,20.3621968474468,20.0625324346809,20.0850072656383,13591.203447908,0.0,1.0
2021-12-08,26.98,27.2499,26.88,26.96,11816,20.2123646410638,20.4145632035777,20.1374485378724,20.1973814204255,15772.3099529052,0.0,1.0
2021-12-09,26.9087,27.211,26.8001,27.1537,2597,20.1589494594883,20.3854208394362,20.0775905714224,20.3424939123075,3466.54442685298,0.0,1.0
2021-12-10,26.96,27.25,26.8367,27.25,4596,20.1973814204255,20.4146381196809,20.1050098651904,20.4146381196809,6134.86260524309,0.0,1.0
2021-12-13,26.98,27.2399,26.8,26.97,7946,20.2123646410638,20.4070715932585,20.0775156553192,20.2048730307447,10606.5313884381,0.0,1.0
2021-12-14,26.92,27.0225,26.85,27.0,2630,20.167414979149,20.2442039849202,20.1149737069149,20.2273478617021,3510.59370143369,0.0,1.0
2021-12-15,27.01,27.0833,26.79,26.8,2374,20.2348394720213,20.2897529756607,20.070024045,20.0775156553192,3168.87811680745,0.0,1.0
2021-12-16,27.0,27.0,26.85,26.9375,4697,20.2273478617021,20.2273478617021,20.1149737069149,20.1805252972075,6269.68008199016,0.0,1.0
2021-12-17,27.0,27.25,26.9,27.21,3339,20.2273478617021,20.4146381196809,20.1524317585107,20.3846716784043,4456.98569166812,0.0,1.0
2021-12-20,26.9,27.0,26.78,26.875,4420,20.1524317585107,20.2273478617021,20.0625324346809,20.1337027327128,5899.93314081252,0.0,1.0
2021-12-21,26.88,26.8816,26.81,26.81,3073,20.1374485378724,20.1386471955234,20.0850072656383,20.0850072656383,4101.92184201739,0.0,1.0
2021-12-22,26.875,26.95,26.8,26.885,3181,20.1337027327128,20.1898898101064,20.0775156553192,20.1411943430319,4246.0831042816,0.0,1.0
2021-12-23,26.98,26.98,26.7812,26.8317,7328,20.2123646410638,20.2123646410638,20.0634314279192,20.1012640600309,9781.60860992632,0.0,1.0
2021-12-27,27.11,27.19,26.8556,26.89,5759,20.3097555752128,20.369688457766,20.1191690086936,20.1449401481915,7687.26582758809,0.0,1.0
2021-12-28,27.1,27.1778,27.0917,27.0917,4864,20.3022639648936,20.3605486931766,20.2960459283287,20.2960459283287,6492.59610789869,0.0,1.0
2021-12-29,27.24,27.25,26.8638,26.8638,5138,20.4071465093617,20.4146381196809,20.1253121291553,20.1253121291553,6858.33856956896,0.0,1.0
2021-12-30,27.82,28.0,26.89,27.25,36006,20.8416599078724,20.976508893617,20.1449401481915,20.4146381196809,48061.7630470805,0.0,1.0
2021-12-31,28.02,28.2,27.41,27.85,25723,20.9914921142553,21.1263411,20.5345038847872,20.8641347388298,34335.7421224256,0.0,1.0
2022-01-03,27.68,27.95,27.6,27.92,9296,20.7367773634043,20.9390508420213,20.6768444808511,20.9165760110638,12408.5471667406,0.0,1.0
2022-01-04,27.79,27.8784,27.4,27.4,17252,20.8191850769149,20.8854109121362,20.5270122744681,20.5270122744681,23028.4268202031,0.0,1.0
2022-01-05,27.75,27.85,27.5854,27.61,7078,20.7892186356383,20.8641347388298,20.6659067297851,20.6843360911702,9447.90198431474,0.0,1.0
2022-01-06,27.8542,27.8542,27.492,27.74,10614,20.8672812151638,20.8672812151638,20.5959350894043,20.7817270253192,14167.8484969648,0.0,1.0
2022-01-07,27.85,27.9827,27.599,27.8,18509,20.8641347388298,20.9635484077649,20.6760953198192,20.8266766872341,24706.3037337781,0.0,1.0
2022-01-10,27.2323,27.75,27.2,27.75,13684,20.401377969416,20.7892186356383,20.3771800680851,20.7892186356383,18265.7658594748,0.0,1.0
2022-01-11,27.38,27.7027,27.03,27.2,13276,20.5120290538298,20.7537833188287,20.2498226926596,20.3771800680851,17721.1566464767,0.0,1.0
2022-01-12,26.08,27.63,26.0,27.25,46314,19.5381197123404,20.6993193118085,19.4781868297872,20.4146381196809,61821.1546342969,0.0,1.0
2022-01-13,25.944,26.185,25.85,25.85,12904,19.7874405037617,19.9712507551264,19.7157468787481,19.7157468787481,16918.882254446,0.4688,1.0
2022-01-14,26.13,26.14,25.81,25.81,10267,19.9293023575121,19.9369293388965,19.6852389532104,19.6852389532104,13461.4200330438,0.0,1.0
2022-01-18,25.91,26.2017,25.75,26.18,17029,19.7615087670547,19.9839878140384,19.6394770649038,19.9674372644342,22327.3129193243,0.0,1.0
2022-01-19,26.02,26.2375,25.8,25.96,20139,19.8454055622834,20.0112924073947,19.6776119718259,19.7996436739768,26404.9418569659,0.0,1.0
2022-01-20,25.96,26.19,25.91,26.04,32453,19.7996436739768,19.9750642458187,19.7615087670547,19.8606595250522,42550.254634496,0.0,1.0
2022-01-21,26.38,26.44,25.85,25.921,29319,20.1199768921228,20.1657387804294,19.7157468787481,19.7698984465775,38441.1584638951,0.0,1.0
2022-01-24,26.33,26.6,26.19,26.25,8237,20.0818419852007,20.2877704825802,19.9750642458187,20.0208261341252,10799.8165785703,0.0,1.0
2022-01-25,26.28,26.48,26.21,26.29,5504,20.0437070782785,20.1962467059671,19.9903182085875,20.0513340596629,7216.48542533097,0.0,1.0
2022-01-26,26.07,26.4852,26.0,26.33,7132,19.8835404692055,20.200212736287,19.8301515995145,20.0818419852007,9351.01272773628,0.0,1.0
2022-01-27,26.02,26.7213,26.0,26.02,8050,19.8454055622834,20.3802857667734,19.8301515995145,19.8454055622834,10554.6343884292,0.0,1.0
2022-01-28,26.17,26.622,25.91,26.14,7706,19.9598102830498,20.304549841626,19.7615087670547,19.9369293388965,10103.604049346,0.0,1.0
2022-01-31,27.49,27.5,25.9,26.09,43461,20.9665718257944,20.9741988071788,19.7538817856702,19.8987944319744,56983.2254851578,0.0,1.0
2022-02-01,27.31,27.39,26.9101,27.36,20806,20.8292861608747,20.8903020119501,20.5242831753114,20.8674210677968,27279.4687062928,0.0,1.0
2022-02-02,27.19,27.38,27.03,27.38,9429,20.7377623842615,20.8826750305657,20.6157306821107,20.8826750305657,12362.6891488819,0.0,1.0
2022-02-03,26.36,27.02,26.22,27.02,7149,20.104722929354,20.6081037007262,19.9979451899719,20.6081037007262,9373.30201774908,0.0,1.0
2022-02-04,26.6656,26.6656,26.24,26.25,4992,20.3378034804621,20.3378034804621,20.0131991527408,20.0208261341252,6545.18445553273,0.0,1.0
2022-02-07,26.65,26.65,26.3867,26.3867,4095,20.3259053895024,20.3259053895024,20.1250869696504,20.1250869696504,5369.09662367919,0.0,1.0
2022-02-08,26.2,26.42,26.1855,26.41,18993,19.9826912272031,20.1504848176605,19.9716321041957,20.1428578362761,24902.3814831597,0.0,1.0
2022-02-09,26.28,26.47,26.2339,26.2339,7490,20.0437070782785,20.1886197245827,20.0085466940963,20.0085466940963,9820.39895271238,0.0,1.0
2022-02-10,26.21,26.4238,26.1,26.2,23042,19.9903182085875,20.1533830705866,19.9064214133588,19.9826912272031,30211.1659103336,0.0,1.0
2022-02-11,26.1566,26.251,26.11,26.11,4670,19.9495901279947,20.0215888322637,19.9140483947432,19.9140483947432,6122.99907999556,0.0,1.0
2022-02-14,26.14,26.14,25.94,26.13,12881,19.9369293388965,19.9369293388965,19.7843897112079,19.9293023575121,16888.7261561934,0.0,1.0
2022-02-15,26.17,26.17,25.965,26.0,3508,19.9598102830498,19.9598102830498,19.803457164669,19.8301515995145,4599.46055088318,0.0,1.0
2022-02-16,26.2765,26.415,26.1007,26.14,3611,20.041037634794,20.1466713269683,19.9069553020557,19.9369293388965,4734.5074256668,0.0,1.0
2022-02-17,26.25,26.7,26.12,26.16,14081,20.0208261341252,20.3640402964245,19.9216753761277,19.9521833016654,18462.087804158,0.0,1.0
2022-02-18,26.0,26.249,26.0,26.249,3686,19.8301515995145,20.0200634359868,19.8301515995145,20.0200634359868,4832.8425286646,0.0,1.0
2022-02-22,26.07,26.2,25.98,26.05,12193,19.8835404692055,19.9826912272031,19.8148976367457,19.8682865064367,15986.665478027,0.0,1.0
2022-02-23,26.0,26.0977,26.0,26.06,6896,19.8301515995145,19.9046672076404,19.8301515995145,19.8759134878211,9041.5849369699,0.0,1.0
2022-02-24,26.3501,26.6,25.9459,25.98,16336,20.0971722177834,20.2877704825802,19.7888896302248,19.8148976367457,21418.6965676247,0.0,1.0
2022-02-25,26.3499,26.38,25.98,26.35,5803,20.0970196781557,20.1199768921228,19.8148976367457,20.0970959479695,7608.51470261547,0.0,1.0
2022-02-28,26.14,26.6407,26.106,26.4,11093,19.9369293388965,20.3188122968149,19.9109976021895,20.1352308548917,14544.4173007261,0.0,1.0
2022-03-01,26.38,26.6583,26.0483,26.6583,3597,20.1199768921228,20.3322357840515,19.8669899196013,20.3322357840515,4716.15153977389,0.0,1.0
2022-03-02,26.2,26.41,26.15,26.41,8252,19.9826912272031,20.1428578362761,19.9445563202809,20.1428578362761,10819.4835991699,0.0,1.0
2022-03-03,26.2,26.5313,26.14,26.2,6371,19.9826912272031,20.2353731204692,19.9369293388965,19.9826912272031,8353.23921598538,0.0,1.0
2022-03-04,26.06,26.57,26.05,26.12,7750,19.8759134878211,20.264889538427,19.8682865064367,19.9216753761277,10161.293976438,0.0,1.0
2022-03-07,25.98,26.15,25.98,26.06,15365,19.8148976367457,19.9445563202809,19.8148976367457,19.8759134878211,20145.58476748,0.0,1.0
2022-03-08,26.0,26.18,26.0,26.0599,5412,19.8301515995145,19.9674372644342,19.8301515995145,19.8758372180072,7095.86103232035,0.0,1.0
2022-03-09,26.0501,26.3861,26.0501,26.3861,3757,19.8683627762505,20.1246293507673,19.8683627762505,20.1246293507673,4925.93309283583,0.0,1.0
2022-03-10,25.98,26.13,25.98,26.05,2933,19.8148976367457,19.9293023575121,19.8148976367457,19.8682865064367,3845.5580945668,0.0,1.0
2022-03-11,25.99,26.1,25.95,26.01,7446,19.8225246181301,19.9064214133588,19.7920166925924,19.8377785808989,9762.70902562033,0.0,1.0
2022-03-14,25.9,26.0,25.8,25.95,12306,19.7538817856702,19.8301515995145,19.6776119718259,19.7920166925924,16134.823699877,0.0,1.0
2022-03-15,25.98,26.01,25.78,26.01,18660,19.8148976367457,19.8377785808989,19.6623580090571,19.8377785808989,24465.7736258495,0.0,1.0
2022-03-16,26.1122,26.1122,25.85,25.91,8947,19.9157263306478,19.9157263306478,19.7157468787481,19.7615087670547,11730.7222202827,0.0,1.0
2022-03-17,26.4,26.4,26.12,26.12,3849,20.1352308548917,20.1352308548917,19.9216753761277,19.9216753761277,5046.55748584644,0.0,1.0
2022-03-18,26.2562,26.3622,26.2463,26.3,1571,20.0255548625836,20.1064008652585,20.018004151013,20.0589610410474,2059.79262412699,0.0,1.0
2022-03-21,26.14,26.3632,25.8934,25.8934,6610,19.9369293388965,20.107163563397,19.7488479779565,19.7488479779565,8666.60041087168,0.0,1.0
2022-03-22,26.1584,26.2261,26.08,26.143,3256,19.9509629846439,20.0025976486165,19.8911674505899,19.9392174333118,4269.05460481061,0.0,1.0
2022-03-23,26.1972,26.29,26.1001,26.1001,2399,19.9805556724155,20.0513340596629,19.9064976831727,19.9064976831727,3145.41216122255,0.0,1.0
2022-03-24,26.3191,26.4,26.2,26.2,7159,20.0735285754916,20.1352308548917,19.9826912272031,19.9826912272031,9386.41336481549,0.0,1.0
2022-03-25,26.3,26.35,26.1335,26.2,3349,20.0589610410474,20.0970959479695,19.9319718009966,19.9826912272031,4390.99013252787,0.0,1.0
2022-03-28,26.5,26.5,26.16,26.16,12619,20.211500668736,20.211500668736,19.9521833016654,19.9521833016654,16545.2088630544,0.0,1.0
2022-03-29,26.85,26.91,26.401,26.45,14627,20.478445017191,20.5242069054975,20.1359935530301,20.1733657618138,19177.9673539818,0.0,1.0
2022-03-30,26.725,26.725,26.62,26.62,2379,20.3831077498856,20.3831077498856,20.3030244453491,20.3030244453491,3119.18946708982,0.0,1.0
2022-03-31,26.07,26.91,25.84,26.59,30327,19.8835404692055,20.5242069054975,19.7081198973637,20.2801435011958,39762.7822481854,0.0,1.0
2022-04-01,26.54,26.54,26.04,26.04,15699,20.2420085942737,20.2420085942737,19.8606595250522,19.8606595250522,20583.5037594968,0.0,1.0
2022-04-04,26.45,26.5653,26.1458,26.28,5240,20.1733657618138,20.2613048571763,19.9413529880995,20.0437070782785,6870.34586277875,0.0,1.0
2022-04-05,26.416,26.43,26.25,26.2703,6069,20.1474340251068,20.158111799045,20.0208261341252,20.0363089063356,7957.27653458094,0.0,1.0
2022-04-06,26.3,26.45,26.14,26.14,6512,20.0589610410474,20.1733657618138,19.9369293388965,19.9369293388965,8538.10920962122,0.0,1.0
2022-04-07,26.3743,26.3743,26.23,26.27,2705,20.1156295127337,20.1156295127337,20.0055721713564,20.0360800968941,3546.61938145353,0.0,1.0
2022-04-08,26.1995,26.4292,26.19,26.3478,5583,19.9823098781339,20.1575016405342,19.9750642458187,20.0954180120649,7320.06506715529,0.0,1.0
2022-04-11,26.31,26.4599,26.17,26.33,7979,20.0665880224318,20.1809164733844,19.9598102830498,20.0818419852007,10461.543824258,0.0,1.0
2022-04-12,26.9038,26.9038,26.5,26.51,8381,20.5194781770392,20.5194781770392,20.211500668736,20.2191276501204,10988.6199763261,0.0,1.0
2022-04-13,26.35,26.44,26.0601,26.25,5263,20.4546488352715,20.5245129109897,20.2296088847082,20.3770220844735,6779.87928890099,0.4688,1.0
2022-04-14,26.21,26.2994,26.0102,26.15,6323,20.3459713841543,20.4153696993678,20.19087313606,20.2993953336755,8145.38794294527,0.0,1.0
2022-04-18,26.1144,26.4,26.1144,26.4,4282,20.2717602103915,20.4934622106705,20.2717602103915,20.4934622106705,5516.13967605433,0.0,1.0
2022-04-19,26.24,26.42,26.15,26.41,5833,20.3692594093937,20.5089875608301,20.2993953336755,20.5012248857503,7514.16224437763,0.0,1.0
2022-04-20,26.07,26.18,26.002,26.1217,5827,20.2372939330372,20.3226833589149,20.1845077424945,20.2774269631997,7506.43295010943,0.0,1.0
2022-04-21,26.2092,26.3055,26.0,26.07,5708,20.345350370148,20.4201049311664,20.1829552074786,20.2372939330372,7353.13528045729,0.0,1.0
2022-04-22,26.15,26.4132,25.81,26.05,12778,20.2993953336755,20.5037089417759,20.0354643809624,20.2217685828776,16460.8203597904,0.0,1.0
2022-04-25,26.25,26.25,25.76,25.95,12694,20.3770220844735,20.3770220844735,19.9966510055634,20.1441418320796,16352.6102400359,0.0,1.0
2022-04-26,25.9,26.2812,25.9,26.04,2957,20.1053284566806,20.4012416307225,20.1053284566806,20.2140059077978,3809.25385849898,0.0,1.0
2022-04-27,26.2888,26.3059,25.95,26.16,7554,20.4071412637832,20.4204154381696,20.1441418320796,20.3071580087553,9731.18148363251,0.0,1.0
2022-04-28,26.14,26.17,25.8702,26.17,6138,20.2916326585958,20.3149206838352,20.0821956849428,20.3149206838352,7907.06803634317,0.0,1.0
2022-04-29,27.25,27.46,25.83,26.04,36134,21.1532895924535,21.3163057691293,20.050989731122,20.2140059077978,46548.3865143735,0.0,1.0
2022-05-02,26.92,27.01,26.4101,27.01,15467,20.8971213148201,20.9669853905383,20.5013025125011,20.9669853905383,19924.8324076442,0.0,1.0
2022-05-03,26.76,26.97,26.75,26.97,10159,20.7729185135433,20.9359346902191,20.7651558384635,20.9359346902191,13086.9834117319,0.0,1.0
2022-05-04,26.89,26.89,26.309,26.309,5818,20.8738332895807,20.8738332895807,20.4228218674444,20.4228218674444,7494.83900870718,0.0,1.0
2022-05-05,26.64,26.8899,26.5228,26.75,4775,20.6797664125857,20.8737556628299,20.5887878606505,20.7651558384635,6151.23002175607,0.0,1.0
2022-05-06,26.65,26.8474,26.38,26.66,7134,20.6875290876655,20.8407642937408,20.4779368605109,20.6952917627453,9190.13088486027,0.0,1.0
2022-05-09,26.2,26.35,26.13,26.2766,10249,20.3382087090745,20.4546488352715,20.2838699835159,20.3976708001858,13202.9228257546,0.0,1.0
2022-05-10,26.2,26.3128,26.2,26.3092,1787,20.3382087090745,20.4257716839747,20.3382087090745,20.422977120946,2302.04147620484,0.0,1.0
2022-05-11,26.2,26.2456,26.2,26.2,2311,20.3382087090745,20.3736065074384,20.3382087090745,20.3382087090745,2977.06650895881,0.0,1.0
2022-05-12,26.02,26.1,25.75,26.1,21573,20.1984805576382,20.2605819582766,19.9888883304836,20.2605819582766,27790.6775412237,0.0,1.0
2022-05-13,26.0,26.2469,26.0,26.18,9329,20.1829552074786,20.3746156551988,20.1829552074786,20.3226833589149,12017.764371301,0.0,1.0
2022-05-16,26.01,26.18,26.0,26.0,6250,20.1907178825584,20.3226833589149,20.1829552074786,20.1829552074786,8051.34819601577,0.0,1.0
2022-05-17,26.0,26.4299,26.0,26.426,3365,20.1829552074786,20.5166726091591,20.1829552074786,20.513645165878,4334.84586873489,0.0,1.0
2022-05-18,26.04,26.36,26.0,26.28,9074,20.2140059077978,20.4624115103513,20.1829552074786,20.4003101097129,11689.2693649035,0.0,1.0
2022-05-19,26.17,26.4741,25.71,26.02,25769,20.3149206838352,20.5509836330118,19.9578376301644,20.1984805576382,33196.0306661009,0.0,1.0
2022-05-20,26.37,26.49,26.3,26.3,6364,20.4701741854311,20.5633262863887,20.4158354598725,20.4158354598725,8198.20478711113,0.0,1.0
2022-05-23,26.0841,26.46,26.0475,26.46,3955,20.2482393048997,20.5400382611493,20.2198279141076,20.5400382611493,5094.89313843879,0.0,1.0
2022-05-24,26.34,26.34,26.14,26.14,2515,20.4468861601917,20.4468861601917,20.2916326585958,20.2916326585958,3239.86251407676,0.0,1.0
2022-05-25,26.37,26.47,26.27,26.33,5445,20.4701741854311,20.5478009362291,20.3925474346331,20.4391234851119,7014.33454836897,0.0,1.0
2022-05-26,26.5442,26.57,26.3951,26.3951,3103,20.6053999853212,20.6254276870271,20.4896584998814,20.4896584998814,3997.33335235793,0.0,1.0
2022-05-27,26.95,27.0,26.3301,26.3301,11551,20.9204093400595,20.9592227154585,20.4392011118627,20.4392011118627,14880.1796819485,0.0,1.0
2022-05-31,26.39,26.91,26.39,26.81,31623,20.4856995355907,20.8893586397403,20.4856995355907,20.8117318889423,40737.2454404172,0.0,1.0
2022-06-01,26.6999,26.7022,26.2301,26.52,6831,20.7262648363137,20.7280502515821,20.3615743610647,20.5866143116281,8799.80152431743,0.0,1.0
2022-06-02,26.49,26.8422,26.27,26.8422,5353,20.5633262863887,20.8367277026993,20.3925474346331,20.8367277026993,6895.81870292361,0.0,1.0
2022-06-03,26.32,26.47,26.32,26.3321,1689,20.4313608100321,20.5478009362291,20.4313608100321,20.4407536468787,2175.79633649131,0.0,1.0
2022-06-06,26.65,26.842,26.3356,26.52,5771,20.6875290876655,20.8365724491977,20.4434705831566,20.5866143116281,7434.29287027315,0.0,1.0
2022-06-07,26.51,26.69,26.3,26.6,5432,20.5788516365483,20.7185797879847,20.4158354598725,20.6487157122665,6997.58774412126,0.0,1.0
2022-06-08,26.48,26.6999,26.48,26.6999,2106,20.5555636113089,20.7262648363137,20.5555636113089,20.7262648363137,2712.98228812948,0.0,1.0
2022-06-09,26.3807,26.7528,26.3051,26.32,7266,20.4784802477665,20.7673293874859,20.4197944241632,20.4313608100321,9360.17535876013,0.0,1.0
2022-06-10,26.25,26.38,26.25,26.25,7133,20.3770220844735,20.4779368605109,20.3770220844735,20.3770220844735,9188.84266914892,0.0,1.0
2022-06-13,26.13,26.21,26.05,26.09,12129,20.2838699835159,20.3459713841543,20.2217685828776,20.2528192831968,15624.7683631161,0.0,1.0
2022-06-14,25.99,26.365,25.99,26.08,9350,20.1751925323988,20.4662928478912,20.1751925323988,20.245056608117,12044.8169012396,0.0,1.0
2022-06-15,26.2,26.35,25.9,26.1147,6318,20.3382087090745,20.4546488352715,20.1053284566806,20.2719930906439,8138.94686438846,0.0,1.0
2022-06-16,26.022,26.09,25.87,26.08,11564,20.2000330926541,20.2528192831968,20.0820404314412,20.245056608117,14896.9264861963,0.0,1.0
2022-06-17,25.89,26.0,25.86,26.0,11799,20.0975657816008,20.1829552074786,20.0742777563614,20.1829552074786,15199.6571783664,0.0,1.0
2022-06-21,26.0,26.2763,25.91,25.93,16476,20.1829552074786,20.3974379199334,20.1130911317604,20.12861648192,21224.6420604089,0.0,1.0
2022-06-22,25.99,26.116,25.92,25.95,9667,20.1751925323988,20.2730022384042,20.1208538068402,20.1441418320796,12453.1812817415,0.0,1.0
2022-06-23,25.96,26.0985,25.83,25.9401,17514,20.1519045071594,20.2594175570146,20.050989731122,20.1364567837506,22561.8099688032,0.0,1.0
2022-06-24,26.235,26.349,25.82,25.95,31237,20.3653780718538,20.4538725677636,20.0432270560422,20.1441418320796,40239.9941758313,0.0,1.0
2022-06-27,26.37,26.6699,26.2001,26.25,8897,20.4701741854311,20.7029768110743,20.3382863358253,20.3770220844735,11461.2551839924,0.0,1.0
2022-06-28,26.33,26.33,26.13,26.13,9257,20.4391234851119,20.4391234851119,20.2838699835159,20.2838699835159,11925.0128400829,0.0,1.0
2022-06-29,26.6,26.6,26.255,26.43,8872,20.6487157122665,20.6487157122665,20.3809034220134,20.5167502359099,11429.0497912084,0.0,1.0
2022-06-30,26.32,26.63,26.15,26.63,5738,20.4313608100321,20.6720037375059,20.2993953336755,20.6720037375059,7391.78175179819,0.0,1.0
2022-07-01,25.97,26.35,25.92,26.21,16520,20.1596671822392,20.4546488352715,20.1208538068402,20.3459713841543,21281.3235517089,0.0,1.0
2022-07-05,26.04,26.32,25.95,25.95,13259,20.2140059077978,20.4313608100321,20.1441418320796,20.1441418320796,17080.4521169557,0.0,1.0
2022-07-06,25.97,26.2639,25.97,26.0,4140,20.1596671822392,20.3878122028345,20.1596671822392,20.1829552074786,5333.21304504085,0.0,1.0
2022-07-07,26.04,26.27,26.01,26.27,4010,20.2140059077978,20.3925474346331,20.1907178825584,20.3925474346331,5165.74500256372,0.0,1.0
2022-07-08,26.13,26.25,26.0414,26.08,2911,20.2838699835159,20.3770220844735,20.2150926823089,20.245056608117,3749.99593577632,0.0,1.0
2022-07-11,26.13,26.15,26.07,26.07,4593,20.2838699835159,20.2993953336755,20.2372939330372,20.2372939330372,5916.7747622881,0.0,1.0
2022-07-12,26.25,26.35,26.17,26.29,7680,20.3770220844735,20.4546488352715,20.3149206838352,20.4080727847927,9893.49666326423,0.0,1.0
2022-07-13,26.3,26.35,26.12,26.12,4509,20.4158354598725,20.4546488352715,20.2761073084362,20.2761073084362,5808.56464253364,0.0,1.0
2022-07-14,26.0,26.2799,25.74,25.92,3841,20.5468306018442,20.7680251359002,20.3413622958257,20.4836095846077,4860.40898156996,0.46875,1.0
2022-07-15,26.14,26.14,26.0309,26.0309,679,20.6574673820079,20.6574673820079,20.5712497197517,20.5712497197517,859.207940246293,0.0,1.0
2022-07-18,26.1,26.23,26.1,26.23,4762,20.6258568733897,20.7285910263989,20.6258568733897,20.7285910263989,6025.84419948873,0.0,1.0
2022-07-19,26.0015,26.1485,26.0,26.0,6841,20.5480159959173,20.6641846150893,20.5468306018442,20.5468306018442,8656.61490312945,0.0,1.0
2022-07-20,26.14,26.15,25.9062,26.0,2846,20.6574673820079,20.6653700091625,20.4727039591344,20.5468306018442,3601.33401758608,0.0,1.0
2022-07-21,26.01,26.15,26.0,26.03,2233,20.5547332289987,20.6653700091625,20.5468306018442,20.5705384833078,2825.6426076141,0.0,1.0
2022-07-22,26.05,26.15,26.05,26.08,3257,20.5863437376169,20.6653700091625,20.5863437376169,20.6100516190806,4121.41422883973,0.0,1.0
2022-07-25,26.0625,26.25,26.0025,26.125,4458,20.5962220215601,20.744396280708,20.5488062586328,20.6456134412761,5641.16199943737,0.0,1.0
2022-07-26,26.1,26.1999,25.9869,26.0,5318,20.6258568733897,20.7048041186637,20.5364781602717,20.5468306018442,6729.40769695108,0.0,1.0
2022-07-27,26.1,26.2436,26.1,26.2436,1570,20.6258568733897,20.7393385993291,20.6258568733897,20.7393385993291,1986.68109894945,0.0,1.0
2022-07-28,26.2699,26.2699,26.1017,26.25,2000,20.7601225087456,20.7601225087456,20.627200320006,20.744396280708,2530.80394770631,0.0,1.0
2022-07-29,27.0,27.0,26.0302,26.06,32482,21.3370933172997,21.3370933172997,20.5706965358509,20.5942463647715,41102.7869146982,0.0,1.0
2022-08-01,26.95,27.0,26.7801,26.96,10618,21.2975801815269,21.3370933172997,21.163314546171,21.3054828086815,13436.0381583728,0.0,1.0
2022-08-02,27.0,27.08,26.8245,26.95,6780,21.3370933172997,21.4003143345361,21.1984022107373,21.2975801815269,8579.42538272439,0.0,1.0
2022-08-03,27.0,27.0,26.85,27.0,4919,21.3370933172997,21.3370933172997,21.2185539099814,21.3370933172997,6224.51230938367,0.0,1.0
2022-08-04,27.0,27.0,26.81,26.81,9563,21.3370933172997,21.3370933172997,21.1869434013632,21.1869434013632,12101.0390759577,0.0,1.0
2022-08-05,26.96,26.9999,26.25,26.9999,5307,21.3054828086815,21.3370142910282,20.744396280708,21.3370142910282,6715.48827523869,0.0,1.0
2022-08-08,27.0,27.005,26.78,26.9,9632,21.3370933172997,21.341044630877,21.1632355198995,21.2580670457541,12188.3518121536,0.0,1.0
2022-08-09,26.8601,27.06,26.8601,27.06,2098,21.2265355634075,21.384509080227,21.2265355634075,21.384509080227,2654.81334114391,0.0,1.0
2022-08-10,26.9,27.07,26.5,26.95,3321,21.2580670457541,21.3924117073816,20.9419619595719,21.2975801815269,4202.39995516634,0.0,1.0
2022-08-11,26.94,27.19,26.5545,27.19,4699,21.2896775543724,21.4872432332363,20.9850312775643,21.4872432332363,5946.12387513597,0.0,1.0
2022-08-12,26.74,26.8,26.58,26.8,3157,21.1316250112813,21.1790407742086,21.0051829768084,21.1790407742086,3994.8740314544,0.0,1.0
2022-08-15,26.68,26.8801,26.6001,26.88,4263,21.0842092483539,21.2423408177166,21.021067257389,21.242261791445,5394.40861453601,0.0,1.0
2022-08-16,26.87,27.0249,26.6501,26.8,4162,21.2343591642905,21.3567708589145,21.0605803931618,21.1790407742086,5266.60301517683,0.0,1.0
2022-08-17,26.9,27.02,26.66,27.02,2091,21.2580670457541,21.3528985716088,21.0684039940448,21.3528985716088,2645.95552732695,0.0,1.0
2022-08-18,26.8534,26.8534,26.6501,26.6501,1626,21.2212408032139,21.2212408032139,21.0605803931618,21.0605803931618,2057.54360948523,0.0,1.0
2022-08-19,26.83,26.83,26.66,26.72,1275,21.2027486556723,21.2027486556723,21.0684039940448,21.1158197569722,1613.38751666277,0.0,1.0
2022-08-22,26.71,26.71,26.69,26.69,819,21.1079171298176,21.1079171298176,21.0921118755085,21.0921118755085,1036.36421658573,0.0,1.0
2022-08-23,26.39,26.6957,26.324,26.6957,3729,20.8550330608718,21.0966163729866,20.8028757216518,21.0966163729866,4718.68396049842,0.0,1.0
2022-08-24,26.25,26.59,26.2143,26.59,1760,20.744396280708,21.0130856039629,20.7161839017663,21.0130856039629,2227.10747398156,0.0,1.0
2022-08-25,26.3702,26.63,26.3702,26.47,1747,20.8393858591058,21.0446961125812,20.8393858591058,20.9182540781083,2210.65724832146,0.0,1.0
2022-08-26,26.4201,26.47,26.32,26.32,882,20.878819968607,20.9182540781083,20.7997146707899,20.7997146707899,1116.08454093848,0.0,1.0
2022-08-29,26.48,26.48,26.38,26.412,2350,20.9261567052628,20.9261567052628,20.8471304337173,20.8724188406118,2973.69463855492,0.0,1.0
2022-08-30,26.67,26.67,26.33,26.33,2878,21.0763066211994,21.0763066211994,20.8076172979445,20.8076172979445,3641.82688074938,0.0,1.0
2022-08-31,26.07,26.74,26.03,26.3418,34774,20.6021489919261,21.1316250112813,20.5705384833078,20.8169423979869,44003.0882387695,0.0,1.0
2022-09-01,26.11,26.7732,26.02,26.18,14803,20.6337595005443,21.1578617334344,20.5626358561533,20.6890778906262,18731.7454189482,0.0,1.0
2022-09-02,26.12,26.21,26.0401,26.1,2108,20.6416621276988,20.7127857720898,20.5785201367339,20.6258568733897,2667.46736088245,0.0,1.0
2022-09-06,26.0,26.2,26.0,26.04,16646,20.5468306018442,20.7048831449353,20.5468306018442,20.5784411104624,21063.8812567596,0.0,1.0
2022-09-07,26.08,26.274,26.05,26.07,2162,20.6100516190806,20.763362585879,20.5863437376169,20.6021489919261,2735.79906747052,0.0,1.0
2022-09-08,25.8,26.332,25.8,26.332,16069,20.3887780587531,20.8091978233754,20.3887780587531,20.8091978233754,20333.7443178463,0.0,1.0
2022-09-09,26.625,26.625,25.8,25.95,3267,21.0407447990039,21.0407447990039,20.3887780587531,20.5073174660714,4134.06824857825,0.0,1.0
2022-09-12,26.11,26.4103,26.05,26.35,5898,20.6337595005443,20.8710753939956,20.5863437376169,20.8234225522536,7463.34084178589,0.0,1.0
2022-09-13,25.95,26.1889,25.9,26.06,10853,20.5073174660714,20.6961112287937,20.4678043302986,20.5942463647715,13733.4076222283,0.0,1.0
2022-09-14,25.91,26.1599,25.8,25.9,8025,20.4757069574532,20.6731936100455,20.3887780587531,20.4678043302986,10154.8508401715,0.0,1.0
2022-09-15,26.07,26.24,25.88,25.88,12410,20.6021489919261,20.7364936535535,20.4519990759895,20.4519990759895,15703.6384955176,0.0,1.0
2022-09-16,25.92,26.07,25.9,25.9,6406,20.4836095846077,20.6021489919261,20.4678043302986,20.4678043302986,8106.16504450332,0.0,1.0
2022-09-19,26.19,26.22,25.9014,25.93,3548,20.6969805177807,20.7206883992444,20.4689106981002,20.4915122117623,4489.646203231,0.0,1.0
2022-09-20,25.935,26.075,25.88,25.99,11985,20.4954635253395,20.6061003055033,20.4519990759895,20.5389279746896,15165.8426566301,0.0,1.0
2022-09-21,26.1,26.12,25.93,25.94,7045,20.6258568733897,20.6416621276988,20.4915122117623,20.4994148389168,8914.75690579548,0.0,1.0
2022-09-22,26.06,26.1,25.9001,26.1,8741,20.5942463647715,20.6258568733897,20.4678833565702,20.6258568733897,11060.8786534504,0.0,1.0
2022-09-23,26.1,26.51,26.05,26.19,12139,20.6258568733897,20.9498645867265,20.5863437376169,20.6969805177807,15360.7145606035,0.0,1.0
2022-09-26,25.97,26.13,25.88,26.06,11113,20.5231227203805,20.6495647548534,20.4519990759895,20.5942463647715,14062.4121354301,0.0,1.0
2022-09-27,25.93,25.97,25.83,25.97,7623,20.4915122117623,20.5231227203805,20.4124859402167,20.5231227203805,9646.15924668259,0.0,1.0
2022-09-28,26.27,26.46,25.8514,25.95,6143,20.7602015350172,20.9103514509537,20.4293975623275,20.5073174660714,7773.36432537991,0.0,1.0
2022-09-29,25.99,26.44,25.89,25.89,12069,20.5389279746896,20.8945461966446,20.4599017031441,20.4599017031441,15272.1364224337,0.0,1.0
2022-09-30,26.36,26.4022,26.06,26.06,56675,20.8313251794082,20.8646742660004,20.5942463647715,20.5942463647715,71716.6568681274,0.0,1.0
2022-10-03,26.26,26.3713,26.1001,26.2,5145,20.7522989078626,20.8402551480928,20.6259358996613,20.7048831449353,6510.49315547448,0.0,1.0
2022-10-04,26.21,26.4301,26.03,26.25,12574,20.7127857720898,20.8867225957616,20.5705384833078,20.744396280708,15911.1644192296,0.0,1.0
2022-10-05,26.38,26.4,26.19,26.19,5337,20.8471304337173,20.8629356880264,20.6969805177807,20.6969805177807,6753.45033445428,0.0,1.0
2022-10-06,26.0,26.38,25.9501,26.38,10251,20.5468306018442,20.8471304337173,20.5073964923429,20.8471304337173,12971.6356339687,0.0,1.0
2022-10-07,25.95,26.3848,25.91,25.91,10911,20.5073174660714,20.8509236947515,20.4757069574532,20.4757069574532,13806.8009367118,0.0,1.0
2022-10-10,25.81,26.3099,25.81,26.0546,7558,20.3966806859076,20.7917330173638,20.3966806859076,20.589978946108,9563.90811838214,0.0,1.0
2022-10-11,25.63,25.98,25.6,25.915,9014,20.2544333971256,20.531025347535,20.2307255156619,20.4796582710304,11406.3333923123,0.0,1.0
2022-10-12,25.94,26.0,25.65,25.65,4346,20.4994148389168,20.5468306018442,20.2702386514347,20.2702386514347,5499.43697836582,0.0,1.0
2022-10-13,25.94,25.94,25.7221,25.83,8787,20.4994148389168,20.4994148389168,20.3272165932191,20.4124859402167,11119.0871442477,0.0,1.0
2022-10-14,25.7,25.88,25.4,25.69,11642,20.6801874350773,20.8250292147782,20.4387844689091,20.6721406695383,14467.9249614781,0.46875,1.0
2022-10-17,25.88,25.88,25.5298,25.5298,4284,20.8250292147782,20.8250292147782,20.5432314856045,20.5432314856045,5323.87824557397,0.0,1.0
2022-10-18,25.64,25.88,25.55,25.88,5832,20.6319068418436,20.8250292147782,20.5594859519932,20.8250292147782,7247.63256960491,0.0,1.0
2022-10-19,25.45,25.67,25.4,25.59,10962,20.4790182966038,20.6560471384605,20.4387844689091,20.5916730141489,13622.8649224981,0.0,1.0
2022-10-20,25.5066,25.59,25.21,25.53,7517,20.5245629895542,20.5916730141489,20.2858959236692,20.5433924209153,9341.64163678325,0.0,1.0
2022-10-21,25.3859,25.4999,25.3001,25.4,4805,20.4274385294992,20.5191716566431,20.358397281175,20.4387844689091,5971.3433636748,0.0,1.0
2022-10-24,25.2,25.4001,25.082,25.4,17091,20.2778491581303,20.4388649365645,20.1828973247708,20.4387844689091,21239.589891481,0.0,1.0
2022-10-25,25.32,25.4,25.24,25.24,10598,20.3744103445975,20.4387844689091,20.310036220286,20.310036220286,13170.5092545735,0.0,1.0
2022-10-26,25.5534,25.6399,25.3,25.3,16655,20.5622218522764,20.6318263741883,20.3583168135197,20.3583168135197,20697.7572782527,0.0,1.0
2022-10-27,25.56,25.67,25.31,25.67,5466,20.5675327175321,20.6560471384605,20.3663635790586,20.6560471384605,6792.79143097743,0.0,1.0
2022-10-28,25.665,25.68,25.4601,25.62,5453,20.652023755691,20.6640939039994,20.4871455297981,20.6158133107658,6776.63587140869,0.0,1.0
2022-10-31,25.82,25.9097,25.66,25.68,9110,20.7767486215446,20.8489281084289,20.6480003729215,20.6640939039994,11321.319051629,0.0,1.0
2022-11-01,25.64,25.95,25.46,25.95,7176,20.6319068418436,20.8813565735508,20.4870650621427,20.8813565735508,8917.86888194184,0.0,1.0
2022-11-02,25.85,25.87,25.45,25.74,3402,20.8008889181614,20.8169824492393,20.4790182966038,20.712374497233,4227.78566560285,0.0,1.0
2022-11-03,25.44,25.545,25.2501,25.5,5987,20.4709715310648,20.5554625692237,20.3181634534803,20.5192521242985,7440.25654907828,0.0,1.0
2022-11-04,25.28,25.52,25.18,25.52,5401,20.3422232824418,20.5353456553764,20.2617556270524,20.5353456553764,6712.01363313374,0.0,1.0
2022-11-07,25.23,25.28,25.15,25.28,12842,20.3019894547471,20.3422232824418,20.2376153304355,20.3422232824418,15959.2073832075,0.0,1.0
2022-11-08,25.4,25.662,25.2601,25.595,5164,20.4387844689091,20.6496097260293,20.3262102190193,20.5956963969184,6417.48535484218,0.0,1.0
2022-11-09,25.18,25.3808,25.05,25.37,17334,20.2617556270524,20.4233346790743,20.1571476750461,20.4146441722922,21541.5745818812,0.0,1.0
2022-11-10,25.45,25.77,25.1804,25.34,15616,20.4790182966038,20.7365147938499,20.2620774976739,20.3905038756754,19406.5552481053,0.0,1.0
2022-11-11,25.49,25.6399,25.2101,25.38,14541,20.5112053587595,20.6318263741883,20.2859763913246,20.4226909378312,18070.6147453061,0.0,1.0
2022-11-14,25.3833,25.47,25.32,25.425,1740,20.425346370459,20.4951118276816,20.3744103445975,20.4589013827564,2162.35951150764,0.0,1.0
2022-11-15,25.416,25.4874,25.2615,25.39,5394,20.4516592937714,20.5091131997194,20.3273367661947,20.4307377033701,6703.31448567365,0.0,1.0
2022-11-16,25.28,25.4,25.28,25.35,3401,20.3422232824418,20.4387844689091,20.3422232824418,20.3985506412144,4226.54293025141,0.0,1.0
2022-11-17,25.31,25.3601,25.2001,25.25,9284,20.3663635790586,20.4066778744087,20.2779296257856,20.318082985825,11537.5550027798,0.0,1.0
2022-11-18,25.25,25.34,25.25,25.31,6389,20.318082985825,20.3905038756754,20.318082985825,20.3663635790586,7939.83616035761,0.0,1.0
2022-11-21,25.25,25.485,25.2,25.34,8850,20.318082985825,20.5071819759901,20.2778491581303,20.3905038756754,10998.2078602543,0.0,1.0
2022-11-22,25.27,25.49,25.27,25.33,7271,20.3341765169028,20.5112053587595,20.3341765169028,20.3824571101365,9035.92874032875,0.0,1.0
2022-11-23,25.4,25.4,25.33,25.385,2524,20.4387844689091,20.4387844689091,20.3824571101365,20.4267143206007,3136.6640270375,0.0,1.0
2022-11-25,25.4688,25.4688,25.4688,25.4688,761,20.494146215817,20.494146215817,20.494146215817,20.494146215817,945.721602446728,0.0,1.0
2022-11-28,25.66,25.66,25.35,25.41,8708,20.6480003729215,20.6480003729215,20.3985506412144,20.446831234448,10821.7394403497,0.0,1.0
2022-11-29,25.47,25.68,25.31,25.5,7773,20.4951118276816,20.6640939039994,20.3663635790586,20.5192521242985,9659.78188675222,0.0,1.0
2022-11-30,25.4,25.75,25.4,25.45,21571,20.4387844689091,20.720421262772,20.4387844689091,20.4790182966038,26807.0442659374,0.0,1.0
2022-12-01,25.57,25.65,25.45,25.5474,3296,20.5755794830711,20.6399536073826,20.4790182966038,20.5573937929531,4096.05571835008,0.0,1.0
2022-12-02,25.55,25.59,25.49,25.49,2015,20.5594859519932,20.5916730141489,20.5112053587595,20.5112053587595,2504.11173315395,0.0,1.0
2022-12-05,25.33,25.5399,25.3201,25.5,3956,20.3824571101365,20.5513587187988,20.3744908122529,20.5192521242985,4916.26105030126,0.0,1.0
2022-12-06,25.4,25.4499,25.35,25.35,4855,20.4387844689091,20.4789378289484,20.3985506412144,20.3985506412144,6033.48013124686,0.0,1.0
2022-12-07,25.412,25.4985,25.3567,25.3567,3031,20.4484405875558,20.5180451094676,20.4039419741255,20.4039419741255,3766.73085021818,0.0,1.0
2022-12-08,25.4001,25.5,25.4,25.45,3674,20.4388649365645,20.5192521242985,20.4387844689091,20.4790182966038,4565.80968119484,0.0,1.0
2022-12-09,25.51,25.59,25.495,25.54,10066,20.5272988898374,20.5916730141489,20.515228741529,20.5514391864542,12509.3740476068,0.0,1.0
2022-12-12,25.18,25.47,25.18,25.47,17867,20.2617556270524,20.4951118276816,20.2617556270524,20.4951118276816,22203.9525241993,0.0,1.0
2022-12-13,25.25,25.43,25.2,25.37,20786,20.318082985825,20.4629247655259,20.2778491581303,20.4146441722922,25831.4970150561,0.0,1.0
2022-12-14,25.25,25.5163,25.18,25.25,8219,20.318082985825,20.5323683521269,20.2617556270524,20.318082985825,10214.0418534949,0.0,1.0
2022-12-15,25.27,25.4465,25.12,25.12,4262,20.3341765169028,20.4762019286651,20.2134750338187,20.2134750338187,5296.53806784227,0.0,1.0
2022-12-16,25.225,25.37,25.225,25.32,4665,20.2979660719776,20.4146441722922,20.2979660719776,20.3744103445975,5797.36041447305,0.0,1.0
2022-12-19,25.2399,25.38,25.11,25.3,22118,20.3099557526306,20.4226909378312,20.2054282682798,20.3583168135197,27486.8205031758,0.0,1.0
2022-12-20,25.06,25.3723,24.87,25.16,45464,20.1651944405851,20.4164949283662,20.0123058953452,20.2456620959745,56499.7200179212,0.0,1.0
2022-12-21,25.01,25.3647,25.0,25.06,25899,20.1249606128904,20.4103793865566,20.1169138473514,20.1651944405851,32185.6028669748,0.0,1.0
2022-12-22,25.03,25.15,24.82,25.07,18453,20.1410541439683,20.2376153304355,19.9720720676505,20.173241206124,22932.1954401438,0.0,1.0
2022-12-23,25.1814,25.2201,25.02,25.03,8869,20.2628821742278,20.2940231568635,20.1330073784293,20.1410541439683,11021.8198319317,0.0,1.0
2022-12-27,25.1637,25.18,25.0,25.18,10217,20.2486393992239,20.2617556270524,20.1169138473514,20.2617556270524,12697.0270856744,0.0,1.0
2022-12-28,25.08,25.3799,25.08,25.3799,8579,20.181287971663,20.4226104701758,20.181287971663,20.4226104701758,10661.4265800138,0.0,1.0
2022-12-29,25.29,25.3353,25.1401,25.24,3686,20.3502700479807,20.3867218958721,20.229649032552,20.310036220286,4580.72250541215,0.0,1.0
2022-12-30,25.22,25.32,25.2001,25.265,6422,20.2939426892081,20.3744103445975,20.2779296257856,20.3301531341334,7980.8464269552,0.0,1.0
2023-01-03,25.4458,25.5799,25.2148,25.22,10919,20.4756386550774,20.5835457809546,20.2897583711279,20.2939426892081,13569.4273023861,0.0,1.0
2023-01-04,25.78,25.78,25.477,25.5146,22862,20.7445615593888,20.7445615593888,20.5007445635589,20.5310004019853,28411.415604648,0.0,1.0
2023-01-05,25.6987,25.8,25.3001,25.4489,16628,20.6791413555572,20.7606550904667,20.358397281175,20.4781331523945,20664.2034237638,0.0,1.0
2023-01-06,25.96,26.0,25.57,25.75,16981,20.8894033390897,20.9215904012455,20.5755794830711,20.720421262772,21102.8890028225,0.0,1.0
2023-01-09,25.7698,25.99,25.52,25.99,8751,20.7363538585391,20.9135436357066,20.5353456553764,20.9135436357066,10875.1770604617,0.0,1.0
2023-01-10,25.99,25.99,25.83,25.83,6452,20.9135436357066,20.9135436357066,20.7847953870835,20.7847953870835,8018.1284874984,0.0,1.0
2023-01-11,25.84,26.04,25.7338,25.98,13653,20.7928421526225,20.9537774634013,20.7073855025989,20.9054968701676,16967.0657532262,0.0,1.0
2023-01-12,26.07,26.07,25.68,25.97,11122,20.9779177600181,20.9779177600181,20.6640939039994,20.8974501046287,13821.7025787287,0.0,1.0
2023-01-13,25.63,25.7,25.495,25.53,9377,21.0010522109425,21.058409747219,20.8904341052665,20.9191128734047,11443.8318416625,0.46875,1.0
2023-01-17,25.54,25.6999,25.24,25.6999,31319,20.9273068071585,21.0583278078815,20.6814887945451,21.0583278078815,38222.1786764452,0.0,1.0
2023-01-18,25.47,25.5802,25.3432,25.49,5305,20.869949270882,20.9602464208487,20.7660501908841,20.8863371383896,6474.30179375274,0.0,1.0
2023-01-19,25.5702,25.58,25.47,25.555,3755,20.9520524870949,20.9600825421736,20.869949270882,20.9395977077892,4582.65847983818,0.0,1.0
2023-01-20,25.5,25.6199,25.4,25.5,3809,20.8945310721434,20.9927763378512,20.8125917346056,20.8945310721434,4648.56089206487,0.0,1.0
2023-01-23,25.56,25.56,25.38,25.47,12767,20.9436946746661,20.9436946746661,20.796203867098,20.869949270882,15581.0388314498,0.0,1.0
2023-01-24,25.5942,25.7,25.5055,25.6,7086,20.971717928104,21.058409747219,20.899037735708,20.9764704096812,8647.86098219262,0.0,1.0
2023-01-25,25.6,25.69,25.5355,25.68,4544,20.9764704096812,21.0502158134652,20.9236195369693,21.0420218797114,5545.56594737274,0.0,1.0
2023-01-26,25.63,25.69,25.3601,25.67,9965,21.0010522109425,21.0502158134652,20.779897938928,21.0338279459577,12161.4358859088,0.0,1.0
2023-01-27,25.63,25.7,25.5239,25.65,5743,21.0010522109425,21.058409747219,20.9141145738149,21.0174400784501,7008.84358181376,0.0,1.0
2023-01-30,25.63,25.699,25.55,25.66,9013,21.0010522109425,21.0575903538436,20.9355007409123,21.0256340122039,10999.6007666529,0.0,1.0
2023-01-31,25.52,25.81,25.46,25.7,23612,20.9109189396509,21.1485430185106,20.8617553371282,21.058409747219,28816.4399536456,0.0,1.0
2023-02-01,25.65,25.7777,25.5501,25.67,16685,21.0174400784501,21.1220766124859,20.9355826802498,21.0338279459577,20362.6249630093,0.0,1.0
2023-02-02,25.74,25.7967,25.7,25.7,13277,21.0911854822341,21.1376450866181,21.058409747219,21.058409747219,16203.4505024798,0.0,1.0
2023-02-03,25.62,25.7333,25.52,25.68,6134,20.9928582771888,21.0856955466191,20.9109189396509,21.0420218797114,7486.02586293669,0.0,1.0
2023-02-06,25.53,25.7717,25.5,25.7717,5281,20.9191128734047,21.1171602522336,20.8945310721434,21.1171602522336,6445.01183276309,0.0,1.0
2023-02-07,25.27,25.66,25.27,25.5,10505,20.7060705958064,21.0256340122039,20.7060705958064,20.8945310721434,12820.4600081758,0.0,1.0
2023-02-08,25.38,25.51,25.33,25.42,5552,20.796203867098,20.9027250058972,20.7552341983291,20.8289796021131,6775.74430893782,0.0,1.0
2023-02-09,25.4739,25.6199,25.33,25.6199,3688,20.873144905046,20.9927763378512,20.7552341983291,20.9927763378512,4500.89067207541,0.0,1.0
2023-02-10,25.475,25.475,25.36,25.36,3201,20.8740462377589,20.8740462377589,20.7798159995904,20.7798159995904,3906.54854699388,0.0,1.0
2023-02-13,25.37,25.533,25.37,25.5,3527,20.7880099333442,20.9215710535309,20.7880099333442,20.8945310721434,4304.40385043655,0.0,1.0
2023-02-14,25.49,25.5899,25.35,25.36,10117,20.8863371383896,20.9681945365899,20.7716220658366,20.7798159995904,12346.9389721765,0.0,1.0
2023-02-15,25.5,25.58,25.38,25.38,5894,20.8945310721434,20.9600825421736,20.796203867098,20.796203867098,7193.12625304025,0.0,1.0
2023-02-16,25.42,25.61,25.42,25.45,11512,20.8289796021131,20.984664343435,20.8289796021131,20.8535614033745,14049.4179546996,0.0,1.0
2023-02-17,25.74,25.7521,25.46,25.6373,6077,21.0911854822341,21.1011001420762,20.8617553371282,21.0070337825828,7416.46220558632,0.0,1.0
2023-02-21,25.42,25.61,25.34,25.61,12955,20.8289796021131,20.984664343435,20.7634281320829,20.984664343435,15810.476859202,0.0,1.0
2023-02-22,25.49,25.6772,25.28,25.53,9117,20.8863371383896,21.0397275782604,20.7142645295602,20.9191128734047,11126.5239309413,0.0,1.0
2023-02-23,25.3836,25.67,25.32,25.33,8605,20.7991536832494,21.0338279459577,20.7470402645753,20.7552341983291,10501.6714298289,0.0,1.0
2023-02-24,25.34,25.3867,25.2,25.38,27981,20.7634281320829,20.801693802713,20.6487130595299,20.796203867098,34148.433268802,0.0,1.0
2023-02-27,25.38,25.46,25.28,25.3,7616,20.796203867098,20.8617553371282,20.7142645295602,20.7306523970677,9294.68095404727,0.0,1.0
2023-02-28,25.59,25.59,25.25,25.4,17022,20.9682764759274,20.9682764759274,20.6896827282988,20.8125917346056,20773.9048319056,0.0,1.0
2023-03-01,25.4376,25.6399,25.27,25.45,13896,20.8434009255198,21.0091642053588,20.7060705958064,20.8535614033745,16958.8874130043,0.0,1.0
2023-03-02,25.51,25.52,25.318,25.52,6307,20.9027250058972,20.9109189396509,20.7454014778245,20.9109189396509,7697.15766507038,0.0,1.0
2023-03-03,25.4,25.61,25.3,25.4,13545,20.8125917346056,20.984664343435,20.7306523970677,20.8125917346056,16530.5217335307,0.0,1.0
2023-03-06,25.35,25.64,25.283,25.42,46415,20.7716220658366,21.0092461446963,20.7167227096863,20.8289796021131,56645.5641389319,0.0,1.0
2023-03-07,25.37,25.5678,25.3,25.44,7481,20.7880099333442,20.950085942994,20.7306523970677,20.8453674696207,9129.92492348053,0.0,1.0
2023-03-08,25.3,25.4501,25.29,25.32,18920,20.7306523970677,20.853643342712,20.722458463314,20.7470402645753,23090.25258017,0.0,1.0
2023-03-09,25.32,25.3716,25.26,25.3,18220,20.7470402645753,20.7893209627448,20.6978766620526,20.7306523970677,22235.9620513053,0.0,1.0
2023-03-10,25.25,25.35,25.07,25.25,18305,20.6896827282988,20.7716220658366,20.5421919207308,20.6896827282988,22339.6973298104,0.0,1.0
2023-03-13,25.2,25.29,25.0,25.09,16505,20.6487130595299,20.722458463314,20.4848343844543,20.5585797882383,20142.950255587,0.0,1.0
2023-03-14,25.1535,25.4499,25.1535,25.31,13421,20.6106112675748,20.8534794640369,20.6106112675748,20.7388463308215,16379.1902684176,0.0,1.0
2023-03-15,25.375,25.4499,25.1,25.1,9287,20.7921069002211,20.8534794640369,20.5667737219921,20.5667737219921,11333.9944879513,0.0,1.0
2023-03-16,25.35,25.58,25.1101,25.26,9533,20.7716220658366,20.9600825421736,20.5750495950834,20.6978766620526,11634.2165880952,0.0,1.0
2023-03-17,25.3399,25.58,25.23,25.23,4090,20.7633461927453,20.9600825421736,20.6732948607913,20.6732948607913,4991.49751865197,0.0,1.0
2023-03-20,25.29,25.39,25.17,25.23,4624,20.722458463314,20.8043978008518,20.6241312582686,20.6732948607913,5643.19915067155,0.0,1.0
2023-03-21,25.5,25.58,25.17,25.365,14889,20.8945310721434,20.9600825421736,20.6241312582686,20.7839129664673,18170.7595489509,0.0,1.0
2023-03-22,25.52,25.5346,25.37,25.45,1937,20.9109189396509,20.9228820829315,20.7880099333442,20.8535614033745,2363.94393487258,0.0,1.0
2023-03-23,25.25,25.528,25.25,25.515,7774,20.6896827282988,20.917474086654,20.6896827282988,20.906821972774,9487.50653056245,0.0,1.0
2023-03-24,25.395,25.52,25.21,25.21,6436,20.8084947677287,20.9109189396509,20.6569069932837,20.6569069932837,7854.59120538973,0.0,1.0
2023-03-27,25.37,25.5,25.25,25.5,8151,20.7880099333442,20.8945310721434,20.6896827282988,20.8945310721434,9947.60300110811,0.0,1.0
2023-03-28,25.39,25.4411,25.25,25.32,6446,20.8043978008518,20.8462688023336,20.6896827282988,20.7470402645753,7866.79535580208,0.0,1.0
2023-03-29,25.4993,25.55,25.25,25.39,13608,20.8939574967806,20.9355007409123,20.6896827282988,20.8043978008518,16607.4078811286,0.0,1.0
2023-03-30,25.46,25.54,25.4,25.5,9276,20.8617553371282,20.9273068071585,20.8125917346056,20.8945310721434,11320.5699224977,0.0,1.0
2023-03-31,25.78,25.8,25.5,25.5,20479,21.1239612172493,21.1403490847568,20.8945310721434,20.8945310721434,24992.8796294556,0.0,1.0
2023-04-03,25.43,25.68,25.3,25.65,34302,20.8371735358669,21.0420218797114,20.7306523970677,21.0174400784501,41862.6767444498,0.0,1.0
2023-04-04,25.45,25.48,25.32,25.36,12897,20.8535614033745,20.8781432046358,20.7470402645753,20.7798159995904,15739.6927868103,0.0,1.0
2023-04-05,25.39,25.4999,25.35,25.4,16091,20.8043978008518,20.8944491328058,20.7716220658366,20.8125917346056,19637.6984285156,0.0,1.0
2023-04-06,25.4,25.4828,25.33,25.33,7916,20.8125917346056,20.8804375060869,20.7552341983291,20.7552341983291,9660.80546641781,0.0,1.0
2023-04-10,25.65,25.6997,25.35,25.35,21157,21.0174400784501,21.0581639292064,20.7716220658366,20.7716220658366,25820.3210274131,0.0,1.0
2023-04-11,25.69,25.73,25.5001,25.62,10290,21.0502158134652,21.0829915484804,20.8946130114809,20.9928582771888,12558.0707743102,0.0,1.0
2023-04-12,25.74,25.8,25.65,25.7,5314,21.0911854822341,21.1403490847568,21.0174400784501,21.058409747219,6485.28552912386,0.0,1.0
2023-04-13,25.45,25.5852,25.3,25.32,7146,21.2376930177518,21.3505156541368,21.1125199744251,21.1292097135353,8563.34536185193,0.4688,1.0
2023-04-14,25.45,25.5,25.3201,25.39,5494,21.2376930177518,21.2794173655273,21.1292931622309,21.1876238004211,6583.68589672747,0.0,1.0
2023-04-17,25.4499,25.45,25.32,25.4097,11449,21.2376095690562,21.2376930177518,21.1292097135353,21.2040631934447,13719.8070316041,0.0,1.0
2023-04-18,25.429,25.4499,25.32,25.42,7924,21.220168791686,21.2376095690562,21.1292097135353,21.2126584090864,9495.65472254617,0.0,1.0
2023-04-19,25.4099,25.4099,25.37,25.38,1154,21.2042300908358,21.2042300908358,21.1709340613109,21.179278930866,1382.88560699372,0.0,1.0
2023-04-20,25.35,25.41,25.3001,25.33,9773,21.1542443222007,21.2043135395313,21.1126034231207,21.1375545830904,11711.3873805456,0.0,1.0
2023-04-21,25.5084,25.5084,25.36,25.38,2894,21.2864270559536,21.2864270559536,21.1625891917558,21.179278930866,3467.99908720956,0.0,1.0
2023-04-24,25.41,25.48,25.3659,25.3659,5825,21.2043135395313,21.2627276264171,21.1675126647933,21.1675126647933,6980.33679440073,0.0,1.0
2023-04-25,25.5,25.5099,25.3717,25.4035,10994,21.2794173655273,21.2876787863869,21.1723526891353,21.1988893743205,13174.5618399385,0.0,1.0
2023-04-26,25.48,25.59,25.35,25.38,13728,21.2627276264171,21.3545211915233,21.1542443222007,21.179278930866,16450.8263542546,0.0,1.0
2023-04-27,25.5,25.6834,25.475,25.57,8992,21.2794173655273,21.432462273168,21.2585551916395,21.3378314524131,10775.4829966097,0.0,1.0
2023-04-28,25.7,25.7468,25.4324,25.5,22478,21.4463147566295,21.4853687461474,21.2230060473348,21.2794173655273,26936.310809363,0.0,1.0
2023-05-01,25.575,25.7,25.5,25.7,11596,21.3420038871906,21.4463147566295,21.2794173655273,21.4463147566295,13895.9631704499,0.0,1.0
2023-05-02,25.58,25.6,25.36,25.51,9699,21.3461763219682,21.3628660610784,21.1625891917558,21.2877622350824,11622.7101405824,0.0,1.0
2023-05-03,25.4899,25.5899,25.36,25.44,5617,21.2709890472766,21.3544377428277,21.1625891917558,21.2293481481966,6731.08184963931,0.0,1.0
2023-05-04,25.45,25.58,25.4126,25.4126,5201,21.2376930177518,21.3461763219682,21.2064832056156,21.2064832056156,6232.57196011641,0.0,1.0
2023-05-05,25.6,25.6037,25.3901,25.54,4162,21.3628660610784,21.3659536628138,21.1877072491167,21.3127968437477,4987.49557738984,0.0,1.0
2023-05-08,25.4501,25.7367,25.44,25.45,3191,21.2377764664473,21.4769404278967,21.2293481481966,21.2376930177518,3823.90638814296,0.0,1.0
2023-05-09,25.44,25.525,25.43,25.45,1905,21.2293481481966,21.3002795394151,21.2210032786415,21.2376930177518,2282.83975851217,0.0,1.0
2023-05-10,25.51,25.63,25.4401,25.63,4393,21.2877622350824,21.3879006697437,21.2294315968922,21.3879006697437,5264.31236700471,0.0,1.0
2023-05-11,25.43,25.53,25.43,25.51,6601,21.2210032786415,21.3044519741926,21.2210032786415,21.2877622350824,7910.24947293378,0.0,1.0
2023-05-12,25.46,25.47,25.35,25.43,5941,21.2460378873069,21.254382756862,21.1542443222007,21.2210032786415,7119.34435974844,0.0,1.0
2023-05-15,25.47,25.5979,25.35,25.48,8839,21.254382756862,21.3611136384718,21.1542443222007,21.2627276264171,10592.1368112803,0.0,1.0
2023-05-16,25.4,25.5799,25.36,25.37,5477,21.1959686699762,21.3460928732726,21.1625891917558,21.1709340613109,6563.31409835756,0.0,1.0
2023-05-17,25.37,25.4672,25.36,25.3699,10398,21.1709340613109,21.2520461933865,21.1625891917558,21.1708506126153,12460.3505559105,0.0,1.0
2023-05-18,25.35,25.435,25.31,25.4165,37150,21.1542443222007,21.2251757134191,21.1208648439802,21.2097377047421,44518.3711436887,0.0,1.0
2023-05-19,25.3,25.345,25.235,25.345,20066,21.1125199744251,21.1500718874231,21.0582783223169,21.1500718874231,24045.9121229949,0.0,1.0
2023-05-22,25.33,25.57,25.2,25.32,14762,21.1375545830904,21.3378314524131,21.029071278874,21.1292097135353,17689.9110315783,0.0,1.0
2023-05-23,25.27,25.33,25.25,25.2601,8977,21.0874853657598,21.1375545830904,21.0707956266496,21.0792239449002,10757.5078804009,0.0,1.0
2023-05-24,25.3,25.5399,25.23,25.25,16288,21.1125199744251,21.3127133950522,21.0541058875394,21.0707956266496,19518.5795205492,0.0,1.0
2023-05-25,25.3477,25.44,25.25,25.44,4931,21.152325002203,21.2293481481966,21.0707956266496,21.2293481481966,5909.01986835879,0.0,1.0
2023-05-26,25.27,25.4887,25.25,25.38,6516,21.0874853657598,21.26998766293,21.0707956266496,21.179278930866,7808.39048108414,0.0,1.0
2023-05-30,25.23,25.4405,25.23,25.28,13636,21.0541058875394,21.2297653916744,21.0541058875394,21.0958302353149,16340.5789748409,0.0,1.0
2023-05-31,25.47,25.48,25.26,25.31,32847,21.254382756862,21.2627276264171,21.0791404962047,21.1208648439802,39361.9094739365,0.0,1.0
2023-06-01,25.5,25.5,25.35,25.4,8153,21.2794173655273,21.2794173655273,21.1542443222007,21.1959686699762,9770.07482999985,0.0,1.0
2023-06-02,25.58,25.65,25.485,25.52,8503,21.3461763219682,21.4045904088539,21.2669000611946,21.2961071046375,10189.4942082042,0.0,1.0
2023-06-05,25.69,25.71,25.52,25.52,5900,21.4379698870744,21.4546596261846,21.2961071046375,21.2961071046375,7070.2123754445,0.0,1.0
2023-06-06,25.61,25.71,25.54,25.65,7531,21.3712109306335,21.4546596261846,21.3127968437477,21.4045904088539,9024.70667787672,0.0,1.0
2023-06-07,25.61,25.62,25.55,25.55,5202,21.3712109306335,21.3795558001886,21.3211417133028,21.3211417133028,6233.77030119701,0.0,1.0
2023-06-08,25.6,25.6,25.4601,25.56,3820,21.3628660610784,21.3628660610784,21.2461213360024,21.3294865828579,4577.66292783017,0.0,1.0
2023-06-09,25.6075,25.62,25.58,25.5951,2417,21.3691247132447,21.3795558001886,21.3461763219682,21.3587770749964,2896.39039177109,0.0,1.0
2023-06-12,25.59,25.62,25.503,25.62,4533,21.3545211915233,21.3795558001886,21.2819208263938,21.3795558001886,5432.08011828643,0.0,1.0
2023-06-13,25.66,25.66,25.5501,25.62,3866,21.412935278409,21.412935278409,21.3212251619984,21.3795558001886,4632.78661753704,0.0,1.0
2023-06-14,25.6599,25.6599,25.55,25.5501,3435,21.4128518297135,21.4128518297135,21.3211417133028,21.3212251619984,4116.30161180541,0.0,1.0
2023-06-15,25.75,25.94,25.6,25.6594,26150,21.488039104405,21.6465916259521,21.3628660610784,21.4124345862357,31336.6192572668,0.0,1.0
2023-06-16,25.75,25.75,25.4701,25.75,6725,21.488039104405,21.488039104405,21.2544662055575,21.488039104405,8058.84376692617,0.0,1.0
2023-06-20,25.63,25.85,25.613,25.75,4740,21.3879006697437,21.5714877999561,21.3737143915,21.488039104405,5680.13672196729,0.0,1.0
2023-06-21,25.83,25.83,25.717,25.78,4083,21.5547980608459,21.5547980608459,21.4605010348732,21.5130737130703,4892.82663202372,0.0,1.0
2023-06-22,26.0,26.23,25.62,25.82,16221,21.6966608432827,21.8885928430502,21.3795558001886,21.5464531912908,19438.2906681501,0.0,1.0
2023-06-23,25.9,25.9,25.8001,25.87,1811,21.6132121477316,21.6132121477316,21.5298469008761,21.5881775390663,2170.1956969373,0.0,1.0
2023-06-26,25.81,26.07,25.81,26.04,7432,21.5381083217357,21.7550749301685,21.5381083217357,21.7300403215032,8906.07091089891,0.0,1.0
2023-06-27,25.96,26.0,25.8738,25.97,3490,21.6632813650623,21.6966608432827,21.5913485894973,21.6716262346174,4182.21037123752,0.0,1.0
2023-06-28,25.8,26.0399,25.63,25.96,18613,21.5297634521806,21.7299568728076,21.3879006697437,21.6632813650623,22304.7225329065,0.0,1.0
2023-06-29,25.95,25.95,25.7913,25.91,5285,21.6549364955072,21.6549364955072,21.5225034156676,21.6215570172868,6333.23261088546,0.0,1.0
2023-06-30,26.24,26.24,25.6638,25.95,44530,21.8969377126053,21.8969377126053,21.41610632884,21.6549364955072,53362.1283183974,0.0,1.0
2023-07-03,26.1,26.1,26.0682,26.1,4492,21.7801095388338,21.7801095388338,21.7535728536486,21.7801095388338,5382.94813398251,0.0,1.0
2023-07-05,25.97,26.1,25.97,26.02,6535,21.6716262346174,21.7801095388338,21.6716262346174,21.713350582393,7831.15896161524,0.0,1.0
2023-07-06,26.0799,26.13,25.75,25.95,10533,21.7633363510281,21.8051441474991,21.488039104405,21.6549364955072,12622.1266017893,0.0,1.0
2023-07-07,25.94,26.08,25.8,25.9797,6203,21.6465916259521,21.7634197997236,21.5297634521806,21.6797207580859,7433.30972286141,0.0,1.0
2023-07-10,26.05,26.15,25.82,26.0,6827,21.7383851910583,21.8218338866094,21.5464531912908,21.6966608432827,8181.0745571457,0.0,1.0
2023-07-11,26.1,26.1,26.0,26.0,2974,21.7801095388338,21.7801095388338,21.6966608432827,21.6966608432827,3563.86637365627,0.0,1.0
2023-07-12,25.95,26.0805,25.8984,26.0805,5435,21.6549364955072,21.7638370432014,21.6118769686028,21.7638370432014,6512.98377297304,0.0,1.0
2023-07-13,26.2,26.24,25.96,25.96,12453,21.8635582343849,21.8969377126053,21.6632813650623,21.6632813650623,14922.9414765103,0.0,1.0
2023-07-14,25.71,25.83,25.7091,25.73,5803,21.8458253865803,21.9477895657475,21.8450606552365,21.8628194164415,6829.45722397146,0.46875,1.0
2023-07-17,25.7884,25.85,25.7,25.85,1130,21.9124419836362,21.9647835956087,21.8373283716497,21.9647835956087,1329.87879770597,0.0,1.0
2023-07-18,25.83,25.84,25.7001,25.7001,2481,21.9477895657475,21.9562865806781,21.837413341799,21.837413341799,2919.84893549427,0.0,1.0
2023-07-19,25.93,25.99,25.8201,25.9889,3887,22.0327597150536,22.0837418046372,21.9393775209662,22.0828071329948,4574.54768733018,0.0,1.0
2023-07-20,25.88,25.97,25.7,25.97,6785,21.9902746404006,22.066747774776,21.8373283716497,22.066747774776,7985.15720569469,0.0,1.0
2023-07-21,25.56,25.9943,25.51,25.76,10761,21.7183701626213,22.0873955210573,21.6758850879682,21.8883104612333,12664.4475593929,0.0,1.0
2023-07-24,25.46,25.79,25.44,25.79,22785,21.6334000133152,21.9138015060251,21.616405983454,21.9138015060251,26815.2994740979,0.0,1.0
2023-07-25,25.53,25.89,25.44,25.59,4833,21.6928791178295,21.9987716553312,21.616405983454,21.7438612074131,5687.87984894951,0.0,1.0
2023-07-26,25.53,25.8008,25.51,25.5161,5012,21.6928791178295,21.9229782821502,21.6758850879682,21.6810682670759,5898.54206557727,0.0,1.0
2023-07-27,25.65,25.79,25.5945,25.75,9193,21.7948432969967,21.9138015060251,21.7476848641318,21.8798134463027,10819.0936170894,0.0,1.0
2023-07-28,25.73,25.8167,25.68,25.7,11390,21.8628194164415,21.9364885358898,21.8203343417885,21.8373283716497,13404.7075273195,0.0,1.0
2023-07-31,25.85,25.9484,25.73,25.73,2923,21.9647835956087,22.0483942225259,21.8628194164415,21.8628194164415,3440.0316156589,0.0,1.0
2023-08-01,25.73,25.9011,25.73,25.81,5532,21.8628194164415,22.0082033419041,21.8628194164415,21.9307955358863,6510.52168930039,0.0,1.0
2023-08-02,25.55,25.73,25.5,25.73,14668,21.7098731476907,21.8628194164415,21.6673880730376,21.8628194164415,17262.5329245585,0.0,1.0
2023-08-03,25.56,25.7294,25.5,25.62,5942,21.7183701626213,21.8623095955457,21.6673880730376,21.7693522522049,6993.0440849282,0.0,1.0
2023-08-04,25.6103,25.6757,25.5,25.63,6980,21.7611101477222,21.8166806253683,21.6673880730376,21.7778492671355,8214.64956459086,0.0,1.0
2023-08-07,25.58,25.73,25.5735,25.64,8252,21.7353641924825,21.8628194164415,21.7298411327776,21.7863462820661,9711.6458749289,0.0,1.0
2023-08-08,25.555,25.67,25.5,25.5564,4258,21.714121655156,21.8118373268579,21.6673880730376,21.7153112372462,5011.17161117877,0.0,1.0
2023-08-09,25.44,25.73,25.44,25.6,7390,21.616405983454,21.8628194164415,21.616405983454,21.7523582223437,8697.17196021871,0.0,1.0
2023-08-10,25.48,25.6326,25.46,25.48,5481,21.6503940431764,21.7800584910174,21.6334000133152,21.6503940431764,6450.50061081986,0.0,1.0
2023-08-11,25.44,25.615,25.44,25.46,4472,21.616405983454,21.7651037447396,21.616405983454,21.6334000133152,5263.02476401868,0.0,1.0
2023-08-14,25.6396,25.87,25.41,25.41,5013,21.7860064014689,21.98177762547,21.5909149386622,21.5909149386622,5899.71894946905,0.0,1.0
2023-08-15,25.43,25.5854,25.43,25.5415,2656,21.6079089685234,21.739952580545,21.6079089685234,21.7026506849996,3125.80361655492,0.0,1.0
2023-08-16,25.34,25.609,25.34,25.5,5115,21.531435834148,21.7600055357812,21.531435834148,21.6673880730376,6019.76110643013,0.0,1.0
2023-08-17,25.44,25.55,25.4,25.4,10809,21.616405983454,21.7098731476907,21.5824179237316,21.5824179237316,12720.9379861981,0.0,1.0
2023-08-18,25.5391,25.5391,25.4861,25.4861,1528,21.7006114014163,21.7006114014163,21.6555772222841,21.6555772222841,1798.2785866325,0.0,1.0
2023-08-21,25.5875,25.5875,25.47,25.47,1617,21.7417369536804,21.7417369536804,21.6418970282458,21.6418970282458,1903.02125300049,0.0,1.0
2023-08-22,25.595,25.6565,25.55,25.6565,1640,21.7481097148784,21.8003663567016,21.7098731476907,21.8003663567016,1930.08958251132,0.0,1.0
2023-08-23,25.79,25.79,25.5834,25.5834,7045,21.9138015060251,21.9138015060251,21.7382531775589,21.7382531775589,8291.14701755627,0.0,1.0
2023-08-24,25.79,25.8559,25.5501,25.56,5344,21.9138015060251,21.9697968344178,21.70995811784,21.7183701626213,6289.26751764665,0.0,1.0
2023-08-25,25.7433,25.7666,25.56,25.67,3230,21.8741204462992,21.8939184910875,21.7183701626213,21.8118373268579,3801.33497043388,0.0,1.0
2023-08-28,25.6328,25.75,25.6276,25.75,1530,21.780228431316,21.8798134463027,21.7758099835521,21.8798134463027,1800.63235441605,0.0,1.0
2023-08-29,25.65,25.7,25.5501,25.7,3445,21.7948432969967,21.8373283716497,21.70995811784,21.8373283716497,4054.36500716555,0.0,1.0
2023-08-30,25.82,25.84,25.7,25.7,6112,21.9392925508169,21.9562865806781,21.8373283716497,21.8373283716497,7193.11434653001,0.0,1.0
2023-08-31,26.0,26.0,25.8556,25.88,24292,22.0922388195678,22.0922388195678,21.9695419239699,21.9902746404006,28588.863499003,0.0,1.0
2023-09-01,25.53,25.95,25.39,25.95,44831,21.6928791178295,22.0497537449148,21.573920908801,22.0497537449148,52760.8817521737,0.0,1.0
2023-09-05,25.43,25.7008,25.42,25.53,16087,21.6079089685234,21.8380081328442,21.5994119535928,21.6928791178295,18932.5311669876,0.0,1.0
2023-09-06,25.52,25.7,25.5,25.5,4918,21.6843821028988,21.8373283716497,21.6673880730376,21.6673880730376,5787.91497975043,0.0,1.0
2023-09-07,25.77,25.85,25.5,25.5,6734,21.8968074761639,21.9647835956087,21.6673880730376,21.6673880730376,7925.13612721418,0.0,1.0
2023-09-08,25.72,25.72,25.61,25.65,623,21.8543224015109,21.8543224015109,21.7608552372743,21.7948432969967,733.198664575947,0.0,1.0
2023-09-11,25.66,25.7,25.6,25.7,4933,21.8033403119273,21.8373283716497,21.7523582223437,21.8373283716497,5805.56823812704,0.0,1.0
2023-09-12,25.6934,25.8268,25.51,25.72,3263,21.8317203417955,21.9450705209697,21.6758850879682,21.8543224015109,3840.17213886246,0.0,1.0
2023-09-13,25.6001,25.6001,25.6,25.6,575,21.752443192493,21.752443192493,21.7523582223437,21.7523582223437,676.708237770737,0.0,1.0
2023-09-14,25.68,25.71,25.6214,25.6214,2825,21.8203343417885,21.8458253865803,21.7705418342952,21.7705418342952,3324.69699426493,0.0,1.0
2023-09-15,25.72,25.75,25.57,25.57,6765,21.8543224015109,21.8798134463027,21.7268671775519,21.7268671775519,7961.6195278592,0.0,1.0
2023-09-18,25.74,25.74,25.66,25.66,4609,21.8713164313721,21.8713164313721,21.8033403119273,21.8033403119273,5424.25785719188,0.0,1.0
2023-09-19,25.7,25.75,25.65,25.675,3921,21.8373283716497,21.8798134463027,21.7948432969967,21.8160858343232,4614.56173965054,0.0,1.0
2023-09-20,25.66,25.75,25.63,25.63,4288,21.8033403119273,21.8798134463027,21.7778492671355,21.7778492671355,5046.47812793204,0.0,1.0
2023-09-21,25.55,25.8999,25.54,25.88,4056,21.7098731476907,22.0071837001125,21.7013761327601,21.9902746404006,4773.44106504018,0.0,1.0
2023-09-22,25.65,25.87,25.6104,25.83,7587,21.7948432969967,21.98177762547,21.7611951178715,21.9477895657475,8929.01808689841,0.0,1.0
2023-09-25,25.7638,25.7899,25.5501,25.6,13211,21.8915393269069,21.9137165358758,21.70995811784,21.7523582223437,15547.8130942421,0.0,1.0
2023-09-26,25.71,25.85,25.5601,25.6837,9207,21.8458253865803,21.9647835956087,21.7184551327706,21.8234782373128,10835.5699915742,0.0,1.0
2023-09-27,25.74,25.84,25.5701,25.7107,4142,21.8713164313721,21.9562865806781,21.7269521477012,21.8464201776254,4874.65307973286,0.0,1.0
2023-09-28,25.7256,25.8,25.64,25.73,3541,21.859080729872,21.9222985209557,21.7863462820661,21.8628194164415,4167.34586077598,0.0,1.0
2023-09-29,26.1,26.35,25.825,25.8379,22135,22.1772089688738,22.3896343421389,21.9435410582822,21.9545022075427,26050.324944444,0.0,1.0
2023-10-02,26.03,26.15,25.97,26.0,9638,22.1177298643596,22.2196940435268,22.066747774776,22.0922388195678,11342.8069489293,0.0,1.0
2023-10-03,25.6707,26.0,25.67,25.96,7859,21.812432117903,22.0922388195678,21.8118373268579,22.0582507598454,9249.13050546128,0.0,1.0
2023-10-04,25.8,25.97,25.68,25.97,5461,21.9222985209557,22.066747774776,21.8203343417885,22.066747774776,6426.96293298435,0.0,1.0
2023-10-05,25.81,25.8297,25.81,25.8297,1286,21.9307955358863,21.9475346552996,21.9307955358863,21.9475346552996,1513.4726848229,0.0,1.0
2023-10-06,25.7839,25.7839,25.75,25.75,2380,21.9086183269175,21.9086183269175,21.8798134463027,21.8798134463027,2800.98366242496,0.0,1.0
2023-10-09,25.88,26.0,25.75,25.75,3042,21.9902746404006,22.0922388195678,21.8798134463027,21.8798134463027,3580.08079878014,0.0,1.0
2023-10-10,25.86,25.9702,25.7609,25.9702,3298,21.9732806105393,22.0669177150746,21.8890751925771,22.0669177150746,3881.3630750746,0.0,1.0
2023-10-11,25.96,25.97,25.9242,25.9242,1287,22.0582507598454,22.066747774776,22.0278314463938,22.0278314463938,1514.64956871468,0.0,1.0
2023-10-12,25.85,26.07,25.85,26.06,4214,21.9647835956087,22.151717924082,21.9647835956087,22.1432209091514,4959.38871994069,0.0,1.0
2023-10-13,25.975,26.2125,25.86,26.05,10211,22.0709962822413,22.2728003868431,21.9732806105393,22.1347238942208,12017.1614189165,0.0,1.0
2023-10-16,25.55,25.7415,25.43,25.43,9567,22.1082132076373,22.2739166451818,22.0043781553901,22.0043781553901,11056.381974621,0.4688,1.0
2023-10-17,25.52,25.615,25.4001,25.524,8761,22.0822544445755,22.1644571942712,21.9785059215385,22.0857156129838,10124.9046179215,0.0,1.0
2023-10-18,25.39,25.53,25.37,25.4267,4649,21.9697664713077,22.0909073655961,21.9524606292665,22.0015226914533,5372.75214801016,0.0,1.0
2023-10-19,25.4,25.49,25.4,25.49,7033,21.9784193923283,22.0562956815137,21.9784193923283,22.0562956815137,8127.89112862023,0.0,1.0
2023-10-20,25.4,25.43,25.22,25.43,4819,21.9784193923283,22.0043781553901,21.8226668139575,22.0043781553901,5569.21759545299,0.0,1.0
2023-10-23,25.34,25.4033,25.34,25.34,5691,21.9265018662047,21.9812748562651,21.9265018662047,21.9265018662047,6576.96977292446,0.0,1.0
2023-10-24,25.395,25.4228,25.37,25.4228,1608,21.974092931818,21.9981480522553,21.9524606292665,21.9981480522553,1858.33199698867,0.0,1.0
2023-10-25,25.5089,25.5089,25.37,25.37,3479,22.0726497022427,22.0726497022427,21.9524606292665,21.9524606292665,4020.60759796242,0.0,1.0
2023-10-26,25.37,25.4291,25.35,25.4,1499,21.9524606292665,22.0035993924982,21.9351547872253,21.9784193923283,1732.36297480474,0.0,1.0
2023-10-27,25.3701,25.43,25.37,25.43,851,21.9525471584767,22.0043781553901,21.9524606292665,22.0043781553901,983.482916316766,0.0,1.0
2023-10-30,25.4001,25.48,25.34,25.48,2753,21.9785059215385,22.0476427604931,21.9265018662047,22.0476427604931,3181.58456947128,0.0,1.0
2023-10-31,25.59,25.59,25.3206,25.48,18941,22.1428248917197,22.1428248917197,21.9097151994247,22.0476427604931,21889.7178824394,0.0,1.0
2023-11-01,25.8095,25.8095,25.4863,25.68,7050,22.3327565081219,22.3327565081219,22.0530941007361,22.2207011809051,8147.53767336453,0.0,1.0
2023-11-02,25.904,26.1,25.85,25.85,13689,22.4145266117666,22.5841238637704,22.3678008382554,22.3678008382554,15820.0912355584,0.0,1.0
2023-11-03,26.05,26.1,25.3601,25.3601,5972,22.5408592586674,22.5841238637704,21.9438942374561,21.9438942374561,6901.71560075644,0.0,1.0
2023-11-06,25.6601,26.0,25.6601,25.91,6571,22.2034818680741,22.4975946535644,22.2034818680741,22.419718364379,7593.96738321678,0.0,1.0
2023-11-07,25.9341,25.9341,25.73,25.73,2717,22.4405719040386,22.4405719040386,22.2639657860082,22.2639657860082,3139.98012177751,0.0,1.0
2023-11-08,25.8504,25.8992,25.7601,25.7601,1254,22.3681469550962,22.4103732096767,22.2900110782802,22.2900110782802,1449.22159466654,0.0,1.0
2023-11-09,25.9599,26.069,25.8,26.05,4556,22.4628964402718,22.5572998086066,22.3245362331524,22.5408592586674,5265.2739914679,0.0,1.0
2023-11-10,25.9,25.97,25.66,25.85,1486,22.4110654433584,22.4716358905026,22.2033953388639,22.3678008382554,1717.33914647087,0.0,1.0
2023-11-13,25.92,25.96,25.8729,25.8729,2577,22.4283712853996,22.462982969482,22.3876160273926,22.3876160273926,2978.18504741281,0.0,1.0
2023-11-14,25.94,25.96,25.8,25.96,10345,22.4456771274408,22.462982969482,22.3245362331524,22.462982969482,11955.5003164476,0.0,1.0
2023-11-15,25.64,25.91,25.56,25.91,18668,22.1860894968227,22.419718364379,22.1168661286579,22.419718364379,21574.2174874282,0.0,1.0
2023-11-16,25.6,25.75,25.53,25.75,3595,22.1514778127403,22.2812716280494,22.0909073655961,22.2812716280494,4154.6663738646,0.0,1.0
2023-11-17,25.6958,25.88,25.5,25.88,1935,22.2343727961177,22.3937596013172,22.0649486025343,22.3937596013172,2236.23906354047,0.0,1.0
2023-11-20,25.68,25.68,25.5001,25.5001,618,22.2207011809051,22.2207011809051,22.0650351317445,22.0650351317445,714.209685409827,0.0,1.0
2023-11-21,25.6177,25.74,25.51,25.58,8802,22.1667934829468,22.2726187070288,22.0736015235549,22.1341719706991,10172.2874611283,0.0,1.0
2023-11-22,25.6,25.86,25.45,25.54,10516,22.1514778127403,22.376453759276,22.0216839974313,22.0995602866167,12153.1214429931,0.0,1.0
2023-11-24,25.69,25.69,25.6,25.625,1053,22.2293541019258,22.2293541019258,22.1514778127403,22.1731101152918,1216.93009504295,0.0,1.0
2023-11-27,25.6052,25.625,25.5,25.56,3053,22.155977331671,22.1731101152918,22.0649486025343,22.1168661286579,3528.28830025275,0.0,1.0
2023-11-28,25.7794,25.7799,25.5601,25.59,6612,22.3067112158499,22.307143861901,22.1169526578681,22.1428248917197,7641.35022642358,0.0,1.0
2023-11-29,25.7,25.7784,25.6025,25.68,4940,22.2380070229464,22.3058459237479,22.1536410429955,22.2207011809051,5709.05476686817,0.0,1.0
2023-11-30,26.16,26.22,25.6905,25.75,60592,22.636041389894,22.6879589160176,22.2297867479768,22.2812716280494,70024.9081850359,0.0,1.0
2023-12-01,26.19,26.19,26.0,26.0,11239,22.6620001529558,22.6620001529558,22.4975946535644,22.4975946535644,12988.6774341764,0.0,1.0
2023-12-04,25.63,26.11,25.59,26.11,21557,22.1774365758021,22.592776784791,22.1428248917197,22.592776784791,24912.9744148538,0.0,1.0
2023-12-05,25.86,26.0,25.7001,25.8661,6315,22.376453759276,22.4975946535644,22.2380935521566,22.3817320410985,7298.11353294991,0.0,1.0
2023-12-06,25.9,26.0,25.7212,25.95,4786,22.4110654433584,22.4975946535644,22.25635121551,22.4543300484614,5531.08018506703,0.0,1.0
2023-12-07,25.75,25.85,25.73,25.77,10749,22.2812716280494,22.3678008382554,22.2639657860082,22.2985774700906,12422.3946739,0.0,1.0
2023-12-08,25.65,25.75,25.58,25.75,7239,22.1947424178433,22.2812716280494,22.1341719706991,22.2812716280494,8365.96102375685,0.0,1.0
2023-12-11,25.685,25.72,25.58,25.67,1833,22.2250276414154,22.2553128649876,22.1341719706991,22.2120482598845,2118.35979507478,0.0,1.0
2023-12-12,25.61,25.6859,25.6,25.6,7431,22.1601307337609,22.2258064043073,22.1514778127403,22.1514778127403,8587.85141145699,0.0,1.0
2023-12-13,25.68,25.7,25.56,25.62,10747,22.2207011809051,22.2380070229464,22.1168661286579,22.1687836547815,12420.0833156948,0.0,1.0
2023-12-14,25.72,25.8359,25.6817,25.75,9462,22.2553128649876,22.3556002196163,22.2221721774787,22.2812716280494,10935.0356688475,0.0,1.0
2023-12-15,25.75,25.82,25.6,25.8,13825,22.2812716280494,22.3418420751936,22.1514778127403,22.3245362331524,15977.2635935127,0.0,1.0
2023-12-18,25.72,25.83,25.61,25.83,9765,22.2553128649876,22.3504949962142,22.1601307337609,22.3504949962142,11285.2064369368,0.0,1.0
2023-12-19,25.66,25.7316,25.64,25.67,9493,22.2033953388639,22.2653502533715,22.1860894968227,22.2120482598845,10970.8617210283,0.0,1.0
2023-12-20,25.68,25.7194,25.57,25.68,8852,22.2207011809051,22.2547936897263,22.1255190496785,22.2207011809051,10230.0714162586,0.0,1.0
2023-12-21,25.67,25.7099,25.55,25.63,21101,22.2120482598845,22.2465734147567,22.1082132076373,22.1774365758021,24385.984744066,0.0,1.0
2023-12-22,25.69,25.69,25.6,25.67,6924,22.2293541019258,22.2293541019258,22.1514778127403,22.2120482598845,8001.92210643628,0.0,1.0
2023-12-26,25.83,25.8385,25.61,25.61,5022,22.3504949962142,22.3578499790817,22.1601307337609,22.1601307337609,5803.82045328178,0.0,1.0
2023-12-27,25.97,25.97,25.835,25.85,10866,22.4716358905026,22.4716358905026,22.3548214567245,22.3678008382554,12557.6091289048,0.0,1.0
2023-12-28,26.0601,26.1499,26.0,26.0,5728,22.5495987088982,22.6273019396632,22.4975946535644,22.4975946535644,6619.72989972085,0.0,1.0
2023-12-29,25.74,26.0,25.74,25.9999,12141,22.2726187070288,22.4975946535644,22.2726187070288,22.4975081243542,14031.099984726,0.0,1.0
2024-01-02,25.9822,25.9822,25.8,25.8,3287,22.4821924541477,22.4821924541477,22.3245362331524,22.3245362331524,3798.7172102623,0.0,1.0
2024-01-03,25.85,25.96,25.84,25.95,7116,22.3678008382554,22.462982969482,22.3591479172348,22.4543300484614,8223.81249413643,0.0,1.0
2024-01-04,25.8,25.9329,25.76,25.76,4190,22.3245362331524,22.4395335535162,22.28992454907,22.28992454907,4842.2954399145,0.0,1.0
2024-01-05,25.95,25.95,25.6821,25.9486,8930,22.4543300484614,22.4543300484614,22.2225182943195,22.4531186395185,10320.2143862617,0.0,1.0
2024-01-08,25.88,25.9401,25.77,25.86,8738,22.3937596013172,22.445763656651,22.2985774700906,22.376453759276,10098.3239985616,0.0,1.0
2024-01-09,25.8795,25.9199,25.85,25.88,3606,22.3933269552662,22.4282847561894,22.3678008382554,22.3937596013172,4167.37884399324,0.0,1.0
2024-01-10,25.9,25.9599,25.86,25.86,9491,22.4110654433584,22.4628964402718,22.376453759276,22.376453759276,10968.5503628231,0.0,1.0
2024-01-11,25.94,25.96,25.93,25.96,4831,22.4456771274408,22.462982969482,22.4370242064202,22.462982969482,5583.08574468425,0.0,1.0
2024-01-12,25.89,25.93,25.87,25.93,11006,22.4024125223378,22.4370242064202,22.3851066802966,22.4370242064202,12719.4042032695,0.0,1.0
2024-01-16,25.58,25.58,25.42,25.56,13686,22.5398209081449,22.5398209081449,22.3988368836999,22.5221979050893,15531.9725665386,0.4688,1.0
2024-01-17,25.56,25.6,25.54,25.54,6831,22.5221979050893,22.5574439112006,22.5045749020337,22.5045749020337,7752.36771898474,0.0,1.0
2024-01-18,25.59,25.62,25.56,25.57,8535,22.5486324096728,22.5750669142562,22.5221979050893,22.5310094066171,9686.20384739197,0.0,1.0
2024-01-19,25.58,25.58,25.5202,25.53,4252,22.5398209081449,22.5398209081449,22.4871281290086,22.4957634005059,4825.51127816178,0.0,1.0
2024-01-22,25.7,25.7,25.58,25.58,7027,22.6455589264787,22.6455589264787,22.5398209081449,22.5398209081449,7974.80426896585,0.0,1.0
2024-01-23,25.65,25.65,25.61,25.65,3098,22.6015014188396,22.6015014188396,22.5662554127284,22.6015014188396,3515.8593461301,0.0,1.0
2024-01-24,25.71,25.71,25.6,25.6,4531,22.6543704280065,22.6543704280065,22.5574439112006,22.5574439112006,5142.14289777775,0.0,1.0
2024-01-25,25.78,25.78,25.53,25.6999,11905,22.7160509387012,22.7160509387012,22.4957634005059,22.6454708114634,13510.7506506387,0.0,1.0
2024-01-26,25.74,25.7506,25.6043,25.6043,4402,22.6808049325899,22.6901451242094,22.5612328568575,22.5612328568575,4995.74333171876,0.0,1.0
2024-01-29,25.72,25.78,25.6001,25.78,8521,22.6631819295343,22.7160509387012,22.5575320262158,22.7160509387012,9670.31552239335,0.0,1.0
2024-01-30,25.75,25.76,25.6193,25.76,2936,22.6896164341178,22.6984279356456,22.5744501091492,22.6984279356456,3332.00872828856,0.0,1.0
2024-01-31,25.62,25.78,25.6,25.755,5638,22.5750669142562,22.7160509387012,22.5574439112006,22.6940221848817,6398.45545302824,0.0,1.0
2024-02-01,25.91,25.93,25.73,25.73,11168,22.8306004585628,22.8482234616184,22.6719934310621,22.6719934310621,12674.3438274954,0.0,1.0
2024-02-02,25.6822,26.02,25.55,25.95,10860,22.6298744537592,22.9275269753687,22.5133864035615,22.865846464674,12324.8006775251,0.0,1.0
2024-02-05,25.62,25.7605,25.62,25.75,2344,22.5750669142562,22.698868510722,22.5750669142562,22.6896164341178,2660.15955691703,0.0,1.0
2024-02-06,25.7196,25.7694,25.6602,25.7,4391,22.6628294694732,22.7067107470817,22.610489150398,22.6455589264787,4983.25964779124,0.0,1.0
2024-02-07,25.94,25.99,25.77,25.77,9936,22.8570349631462,22.9010924707853,22.7072394371734,22.7072394371734,11276.1712276142,0.0,1.0
2024-02-08,25.93,25.95,25.72,25.95,4905,22.8482234616184,22.865846464674,22.6631819295343,22.865846464674,5566.58815131314,0.0,1.0
2024-02-09,25.9406,26.01,25.84,25.84,4322,22.8575636532379,22.9187154738409,22.7689199478681,22.7689199478681,4904.95290315502,0.0,1.0
2024-02-12,26.07,26.07,25.98,25.9923,6253,22.9715844830078,22.9715844830078,22.8922809692574,22.9031191161367,7096.40687261184,0.0,1.0
2024-02-13,26.03,26.05,25.9777,26.04,1270,22.9363384768965,22.9539614799521,22.890254323906,22.9451499784243,1441.29805344907,0.0,1.0
2024-02-14,26.06,26.1,25.9601,25.99,4608,22.9627729814799,22.9980189875912,22.8747460812171,22.9010924707853,5229.52868527034,0.0,1.0
2024-02-15,26.08,26.17,25.96,26.023,13258,22.9803959845356,23.0596994982859,22.8746579662018,22.930170425827,15046.2437737227,0.0,1.0
2024-02-16,25.9997,26.1189,25.97,26.1189,6466,22.9096396272672,23.0146727254788,22.8834694677296,23.0146727254788,7338.13638866277,0.0,1.0
2024-02-20,25.96,26.07,25.96,26.07,4006,22.8746579662018,22.9715844830078,22.8746579662018,22.9715844830078,4546.33071032834,0.0,1.0
2024-02-21,26.01,26.07,25.9246,26.07,4156,22.9187154738409,22.9715844830078,22.8434652507934,22.9715844830078,4716.56276388531,0.0,1.0
2024-02-22,26.0,26.0999,25.94,25.95,2568,22.9099039723131,22.9979308725759,22.8570349631462,22.865846464674,2914.37275689544,0.0,1.0
2024-02-23,26.19,26.25,26.0,26.0,10226,23.0773225013415,23.1301915105084,22.9099039723131,22.9099039723131,11605.2865311577,0.0,1.0
2024-02-26,26.07,26.16,26.07,26.09,5256,22.9715844830078,23.0508879967581,22.9715844830078,22.9892074860634,5964.93115663647,0.0,1.0
2024-02-27,26.09,26.2152,26.0307,26.0307,2437,22.9892074860634,23.0995274851916,22.9369552820035,22.9369552820035,2765.70343012235,0.0,1.0
2024-02-28,26.09,26.099,25.9257,26.05,8677,22.9892074860634,22.9971378374384,22.8444345159614,22.9539614799521,9847.35685809259,0.0,1.0
2024-02-29,25.86,26.0901,25.86,26.0901,6081,22.7865429509237,22.9892956010787,22.7865429509237,22.9892956010787,6901.20745119985,0.0,1.0
2024-03-01,25.8,26.1366,25.8,25.8,5445,22.7336739417568,23.030269083183,22.7336739417568,22.7336739417568,6179.42354411827,0.0,1.0
2024-03-04,25.75,25.97,25.74,25.97,7713,22.6896164341178,22.8834694677296,22.6808049325899,22.8834694677296,8753.33219389974,0.0,1.0
2024-03-05,25.92,25.97,25.8,25.8,7399,22.8394119600906,22.8834694677296,22.7336739417568,22.7336739417568,8396.97976178714,0.0,1.0
2024-03-06,26.0411,26.0411,25.83,25.84,5349,22.9461192435924,22.9461192435924,22.7601084463403,22.7689199478681,6070.4750298418,0.0,1.0
2024-03-07,25.8801,26.1337,25.84,26.13,4540,22.8042540689946,23.0277137477399,22.7689199478681,23.0244534921746,5152.35682099117,0.0,1.0
2024-03-08,26.14,26.15,25.9667,26.1214,5293,23.0332649937025,23.0420764952303,22.8805616722255,23.0168756008607,6006.92172984718,0.0,1.0
2024-03-11,26.09,26.15,26.02,26.02,3084,22.9892074860634,23.0420764952303,22.9275269753687,22.9275269753687,3499.97102113145,0.0,1.0
2024-03-12,25.8826,26.0018,25.88,26.0,2653,22.8064569443766,22.9114900425881,22.8041659539793,22.9099039723131,3010.83758724439,0.0,1.0
2024-03-13,26.035,26.09,26.015,26.015,1604,22.9407442276604,22.9892074860634,22.9231212246048,22.9231212246048,1820.34809270261,0.0,1.0
2024-03-14,26.02,26.1,25.9129,26.1,6994,22.9275269753687,22.9980189875912,22.8331557940058,22.9980189875912,7937.35321718332,0.0,1.0
2024-03-15,26.09,26.1,25.93,25.93,2020,22.9892074860634,22.9980189875912,22.8482234616184,22.8482234616184,2292.45832123396,0.0,1.0
2024-03-18,26.11,26.1199,26.05,26.05,8130,23.006830489119,23.0155538756316,22.9539614799521,22.9539614799521,9226.57730278816,0.0,1.0
2024-03-19,26.286,26.35,26.05,26.05,8357,23.1619129160085,23.2183065257865,22.9539614799521,22.9539614799521,9484.19514383772,0.0,1.0
2024-03-20,26.59,26.59,26.28,26.35,5158,23.429782562454,23.429782562454,23.1566260150918,23.2183065257865,5853.71288164592,0.0,1.0
2024-03-21,26.53,26.565,26.1901,26.56,11995,23.3769135532871,23.4077538086345,23.0774106163568,23.4033480578706,13612.889882773,0.0,1.0
2024-03-22,26.58,26.59,26.38,26.59,10308,23.4209710609262,23.429782562454,23.24474103037,23.429782562454,11698.3467204355,0.0,1.0
2024-03-25,26.49,26.56,26.3101,26.56,1602,23.3416675471759,23.4033480578706,23.1831486346905,23.4033480578706,1818.07833198851,0.0,1.0
2024-03-26,26.31,26.5599,26.2882,26.37,2072,23.1830605196753,23.4032599428553,23.1638514463446,23.2359295288421,2351.47209980037,0.0,1.0
2024-03-27,26.2691,26.29,25.98,26.27,9204,23.1470214784265,23.1654375166196,22.8922809692574,23.147814513564,10445.4388062561,0.0,1.0
2024-03-28,25.73,26.36,25.73,26.25,45874,22.6719934310621,23.2271180273143,22.6719934310621,23.1301915105084,52061.5014991518,0.0,1.0
2024-04-01,26.0,26.0899,25.8713,25.91,20670,22.9099039723131,22.9891193710481,22.7964999476501,22.8306004585628,23457.9769801514,0.0,1.0
2024-04-02,25.92,26.0,25.88,25.91,14484,22.8394119600906,22.9099039723131,22.8041659539793,22.8306004585628,16437.6070914617,0.0,1.0
2024-04-03,26.02,26.08,25.91,25.96,7844,22.9275269753687,22.9803959845356,22.8306004585628,22.8746579662018,8902.00152067285,0.0,1.0
2024-04-04,25.99,26.08,25.98,26.07,6700,22.9010924707853,22.9803959845356,22.8922809692574,22.9715844830078,7603.69839221163,0.0,1.0
2024-04-05,26.03,26.1299,26.0,26.0,2533,22.9363384768965,23.0243653771594,22.9099039723131,22.9099039723131,2874.65194439882,0.0,1.0
2024-04-08,26.13,26.1399,26.02,26.08,2870,23.0244534921746,23.0331768786872,22.9275269753687,22.9803959845356,3257.1066247235,0.0,1.0
2024-04-09,26.05,26.1,25.9005,26.0251,7941,22.9539614799521,22.9980189875912,22.8222295321113,22.9320208411479,9012.08491530638,0.0,1.0
2024-04-10,25.9,26.005,25.75,26.0,9762,22.8217889570349,22.914309723077,22.6896164341178,22.9099039723131,11078.7020454881,0.0,1.0
2024-04-11,25.88,25.9,25.8,25.9,9076,22.8041659539793,22.8217889570349,22.7336739417568,22.8217889570349,10300.1741205542,0.0,1.0
2024-04-12,25.93,26.0899,25.88,25.9,8788,22.8482234616184,22.9891193710481,22.8041659539793,22.8217889570349,9973.32857772475,0.0,1.0
2024-04-15,25.52,25.69,25.44,25.65,20368,22.8999910330943,23.0525379953053,22.8282042273479,23.0166445924321,22698.3215516903,0.46875,1.0
2024-04-16,25.57,25.585,25.53,25.56,8203,22.9448577866858,22.9583178127632,22.9089643838126,22.9358844359675,9141.51274982894,0.0,1.0
2024-04-17,25.65,25.73,25.5816,25.62,5047,23.0166445924321,23.0884313981785,22.955266873519,22.9897245402773,5624.43189667034,0.0,1.0
2024-04-18,25.52,25.69,25.52,25.65,8504,22.8999910330943,23.0525379953053,22.8999910330943,23.0166445924321,9476.95043576074,0.0,1.0
2024-04-19,25.56,25.6,25.52,25.55,3890,22.9358844359675,22.9717778388407,22.8999910330943,22.9269110852492,4335.05846602884,0.0,1.0
2024-04-22,25.61,25.62,25.54,25.62,7563,22.980751189559,22.9897245402773,22.9179377345309,22.9897245402773,8428.2897631301,0.0,1.0
2024-04-23,25.66,25.6728,25.58,25.62,6910,23.0256179431504,23.0371038320699,22.9538311374041,22.9897245402773,7700.57943451398,0.0,1.0
2024-04-24,25.67,25.6899,25.5501,25.57,5084,23.0345912938687,23.0524482617982,22.9270008187564,22.9448577866858,5665.66510058887,0.0,1.0
2024-04-25,25.58,25.605,25.5,25.52,8083,22.9538311374041,22.9762645141998,22.8820443316577,22.8999910330943,9007.7834398229,0.0,1.0
2024-04-26,25.55,25.6,25.49,25.6,23015,22.9269110852492,22.9717778388407,22.8730709809394,22.9717778388407,25648.16724824,0.0,1.0
2024-04-29,25.64,25.6509,25.57,25.59,10598,23.0076712417138,23.0174521939968,22.9448577866858,22.9628044881224,11810.526895366,0.0,1.0
2024-04-30,25.86,25.91,25.53,25.63,58998,23.2050849575164,23.2499517111079,22.9089643838126,22.9986978909955,65748.0152644652,0.0,1.0
2024-05-01,25.73,25.84,25.6996,25.82,9682,23.0884313981785,23.1871382560798,23.0611524119949,23.1691915546432,10789.7264956533,0.0,1.0
2024-05-02,25.78,25.8,25.675,25.72,5017,23.13329815177,23.1512448532066,23.0390779692279,23.0794580474602,5590.99956916882,0.0,1.0
2024-05-03,25.81,25.81,25.65,25.8,4285,23.1602182039249,23.1602182039249,23.0166445924321,23.1512448532066,4775.25077813203,0.0,1.0
2024-05-06,25.92,25.92,25.7301,25.8,3802,23.2589250618262,23.2589250618262,23.0885211316857,23.1512448532066,4236.99030535775,0.0,1.0
2024-05-07,25.99,25.99,25.752,25.84,9000,23.3217385168542,23.3217385168542,23.1081727697588,23.1871382560798,10029.6982504524,0.0,1.0
2024-05-08,25.89,25.89,25.8443,25.885,4377,23.2320050096713,23.2320050096713,23.1909967968887,23.2275183343121,4877.77658246998,0.0,1.0
2024-05-09,25.77,25.855,25.77,25.845,4487,23.1243248010517,23.2005982821572,23.1243248010517,23.1916249314389,5000.36178330885,0.0,1.0
2024-05-10,25.785,25.83,25.75,25.7501,1965,23.1377848271292,23.1781649053615,23.1063780996151,23.1064678331223,2189.81745134876,0.0,1.0
2024-05-13,25.8422,25.8422,25.68,25.795,3797,23.1891123932378,23.1891123932378,23.043564644587,23.1467581778475,4231.41825077417,0.0,1.0
2024-05-14,25.71,25.81,25.68,25.8,9226,23.0704846967419,23.1602182039249,23.043564644587,23.1512448532066,10281.5551176304,0.0,1.0
2024-05-15,25.89,25.9099,25.7501,25.81,6182,23.2320050096713,23.2498619776007,23.1064678331223,23.1602182039249,6889.28828714403,0.0,1.0
2024-05-16,25.91,25.93,25.7858,25.9,8053,23.2499517111079,23.2678984125445,23.1385026951866,23.2409783603896,8974.3511123214,0.0,1.0
2024-05-17,25.95,25.95,25.7817,25.94,3717,23.2858451139811,23.2858451139811,23.1348236213921,23.2768717632628,4142.26537743681,0.0,1.0
2024-05-20,25.83,25.9499,25.83,25.93,3650,23.1781649053615,23.2857553804739,23.1781649053615,23.2678984125445,4067.59984601678,0.0,1.0
2024-05-21,25.82,25.95,25.81,25.8838,4773,23.1691915546432,23.2858451139811,23.1602182039249,23.2264415322259,5319.08330548989,0.0,1.0
2024-05-22,25.93,26.0,25.83,25.83,5897,23.2678984125445,23.3307118675725,23.1781649053615,23.1781649053615,6571.68117587971,0.0,1.0
2024-05-23,25.68,25.85,25.66,25.85,4977,23.043564644587,23.1961116067981,23.0256179431504,23.1961116067981,5546.42313250015,0.0,1.0
2024-05-24,25.755,25.77,25.7,25.7,5708,23.1108647749743,23.1243248010517,23.0615113460236,23.0615113460236,6361.05751262021,0.0,1.0
2024-05-28,25.73,25.84,25.73,25.8,4052,23.0884313981785,23.1871382560798,23.0884313981785,23.1512448532066,4515.59303453699,0.0,1.0
2024-05-29,25.79,25.82,25.67,25.68,3682,23.1422715024883,23.1691915546432,23.0345912938687,23.043564644587,4103.26099535172,0.0,1.0
2024-05-30,25.71,25.74,25.68,25.7063,1745,23.0704846967419,23.0974047488968,23.043564644587,23.0671645569762,1944.64704967104,0.0,1.0
2024-05-31,25.75,25.9099,25.7375,25.78,9427,23.1063780996151,23.2498619776007,23.0951614112172,23.13329815177,10505.5517118905,0.0,1.0
2024-06-03,25.99,25.99,25.84,25.91,12152,23.3217385168542,23.3217385168542,23.1871382560798,23.2499517111079,13542.3214599441,0.0,1.0
2024-06-04,25.9098,26.0,25.8,25.99,14564,23.2497722440935,23.3307118675725,23.1512448532066,23.3217385168542,16230.2805910653,0.0,1.0
2024-06-05,25.91,25.91,25.82,25.86,2295,23.2499517111079,23.2499517111079,23.1691915546432,23.2050849575164,2557.57305386534,0.0,1.0
2024-06-06,25.8925,25.97,25.86,25.97,4090,23.2342483473508,23.3037918154177,23.2050849575164,23.3037918154177,4557.94064937224,0.0,1.0
2024-06-07,25.91,25.945,25.89,25.89,1960,23.2499517111079,23.2813584386219,23.2320050096713,23.2320050096713,2184.24539676517,0.0,1.0
2024-06-10,25.88,25.9,25.84,25.875,5249,23.223031658953,23.2409783603896,23.1871382560798,23.2185449835938,5849.54290184714,0.0,1.0
2024-06-11,25.805,25.8484,25.78,25.82,6576,23.1557315285657,23.1946758706832,23.13329815177,23.1691915546432,7328.36618833053,0.0,1.0
2024-06-12,25.77,25.91,25.77,25.85,6830,23.1243248010517,23.2499517111079,23.1243248010517,23.1961116067981,7611.42656117661,0.0,1.0
2024-06-13,25.7348,25.78,25.65,25.78,7396,23.0927386065233,23.13329815177,23.0166445924321,23.13329815177,8242.18314003839,0.0,1.0
2024-06-14,25.68,25.74,25.68,25.7,5783,23.043564644587,23.0974047488968,23.043564644587,23.0615113460236,6444.638331374,0.0,1.0
2024-06-17,25.68,25.805,25.65,25.65,9727,23.043564644587,23.1557315285657,23.0166445924321,23.0166445924321,10839.8749869056,0.0,1.0
2024-06-18,25.74,25.795,25.66,25.68,10944,23.0974047488968,23.1467581778475,23.0256179431504,23.043564644587,12196.1130725501,0.0,1.0
2024-06-20,25.71,25.7899,25.71,25.75,5164,23.0704846967419,23.1421817689811,23.0704846967419,23.1063780996151,5754.81797392622,0.0,1.0
2024-06-21,25.83,25.8743,25.73,25.815,4225,23.1781649053615,23.2179168490436,23.0884313981785,23.164704879284,4708.38612312901,0.0,1.0
2024-06-24,25.855,25.92,25.83,25.83,2658,23.2005982821572,23.2589250618262,23.1781649053615,23.1781649053615,2962.1042166336,0.0,1.0
2024-06-25,25.94,25.95,25.83,25.94,6406,23.2768717632628,23.2858451139811,23.1781649053615,23.2768717632628,7138.91633248862,0.0,1.0
2024-06-26,25.76,25.885,25.75,25.885,15928,23.1153514503334,23.2275183343121,23.1063780996151,23.2275183343121,17750.3370814672,0.0,1.0
2024-06-27,25.84,25.8495,25.7021,25.8,11059,23.1871382560798,23.1956629392622,23.0633957496745,23.1512448532066,12324.2703279725,0.0,1.0
2024-06-28,25.76,25.92,25.76,25.92,6362,23.1153514503334,23.2589250618262,23.1153514503334,23.2589250618262,7089.88225215309,0.0,1.0
2024-07-01,25.79,25.893,25.77,25.78,10190,23.1422715024883,23.2346970148868,23.1243248010517,23.13329815177,11355.8472413455,0.0,1.0
2024-07-02,25.89,25.91,25.8,25.8,3797,23.2320050096713,23.2499517111079,23.1512448532066,23.1512448532066,4231.41825077417,0.0,1.0
2024-07-03,25.97,25.9799,25.83,25.89,5116,23.3037918154177,23.3126754326288,23.1781649053615,23.2320050096713,5701.32624992379,0.0,1.0
2024-07-05,25.98,26.0,25.91,25.97,6089,23.312765166136,23.3307118675725,23.2499517111079,23.3037918154177,6785.64807188935,0.0,1.0
2024-07-08,26.06,26.1,25.9401,26.1,12754,23.3845519718823,23.4204453747555,23.2769614967699,23.4204453747555,14213.1968318077,0.0,1.0
2024-07-09,26.0,26.07,25.94,26.07,5221,23.3307118675725,23.3935253226006,23.2768717632628,23.3935253226006,5818.33939617908,0.0,1.0
2024-07-10,26.0148,26.05,25.86,26.05,14581,23.3439924266356,23.375578621164,23.2050849575164,23.375578621164,16249.2255766495,0.0,1.0
2024-07-11,25.95,26.0,25.87,26.0,6914,23.2858451139811,23.3307118675725,23.2140583082347,23.3307118675725,7705.03707818082,0.0,1.0
2024-07-12,25.945,25.97,25.91,25.91,3043,23.2813584386219,23.3037918154177,23.2499517111079,23.2499517111079,3391.15241956961,0.0,1.0
2024-07-15,26.02,26.03,25.91,25.91,8386,23.3486585690091,23.3576319197274,23.2499517111079,23.2499517111079,9345.44994758816,0.0,1.0
2024-07-16,26.12,26.164,26.03,26.07,9905,23.4383920761921,23.4778748193526,23.3576319197274,23.3935253226006,11038.2401300812,0.0,1.0
2024-07-17,25.66,25.6899,25.65,25.65,9948,23.4462437580706,23.4735642057856,23.4371064845873,23.4371064845873,10887.2739972318,0.46875,1.0
2024-07-18,25.62,25.69,25.51,25.69,9676,23.4096946641375,23.4736555785204,23.3091846558216,23.4736555785204,10589.5921991571,0.0,1.0
2024-07-19,25.55,25.65,25.52,25.62,5072,23.3457337497546,23.4371064845873,23.3183219293048,23.4096946641375,5550.88999939281,0.0,1.0
2024-07-22,25.6179,25.6599,25.58,25.6599,3788,23.4077758367061,23.4461523853358,23.3731455702045,23.4461523853358,4145.6568055402,0.0,1.0
2024-07-23,25.6959,25.73,25.62,25.64,5104,23.4790465698756,23.5102046724535,23.4096946641375,23.4279692111041,5585.91138740157,0.0,1.0
2024-07-24,25.619,25.69,25.58,25.62,2160,23.4087809367892,23.4736555785204,23.3731455702045,23.4096946641375,2363.94369059315,0.0,1.0
2024-07-25,25.6373,25.72,25.62,25.68,6906,23.4255021472636,23.5010673989702,23.4096946641375,23.4645183050372,7558.05329964642,0.0,1.0
2024-07-26,25.5801,25.68,25.5801,25.645,5596,23.3732369429393,23.4645183050372,23.3732369429393,23.4325378478457,6124.36522803669,0.0,1.0
2024-07-29,25.68,25.72,25.62,25.68,6803,23.4645183050372,23.5010673989702,23.4096946641375,23.4645183050372,7445.32820699313,0.0,1.0
2024-07-30,25.72,25.72,25.62,25.685,7392,23.5010673989702,23.5010673989702,23.4096946641375,23.4690869417788,8089.94063002989,0.0,1.0
2024-07-31,25.63,25.79,25.6,25.79,8988,23.4188319376208,23.5650283133531,23.391420117171,23.5650283133531,9836.63235696815,0.0,1.0
2024-08-01,25.75,25.79,25.69,25.74,9350,23.52847921942,23.5650283133531,23.4736555785204,23.5193419459368,10232.8118088176,0.0,1.0
2024-08-02,25.81,25.81,25.71,25.78,7060,23.5833028603197,23.5833028603197,23.491930125487,23.5558910398699,7726.5937294387,0.0,1.0
2024-08-05,25.6,25.8,25.52,25.6,22785,23.391420117171,23.5741655868364,23.3183219293048,23.391420117171,24936.3226806319,0.0,1.0
2024-08-06,25.65,25.7,25.63,25.7,4925,23.4371064845873,23.4827928520037,23.4188319376208,23.4827928520037,5390.01049822744,0.0,1.0
2024-08-07,25.78,25.79,25.62,25.7882,6740,23.5558910398699,23.5650283133531,23.4096946641375,23.5633836041261,7376.37984935083,0.0,1.0
2024-08-08,25.7699,25.78,25.56,25.68,14536,23.5466623936518,23.5558910398699,23.3548710232379,23.4645183050372,15908.4655029916,0.0,1.0
2024-08-09,25.7484,25.765,25.6313,25.6794,11287,23.5270172556627,23.542185129645,23.4200197831736,23.4639700686282,12352.7002017245,0.0,1.0
2024-08-12,25.67,25.73,25.65,25.73,5534,23.4553810315539,23.5102046724535,23.4371064845873,23.5102046724535,6056.51128876966,0.0,1.0
2024-08-13,25.6865,25.7999,25.6,25.62,7832,23.4704575328013,23.5740742141016,23.391420117171,23.4096946641375,8571.4847151507,0.0,1.0
2024-08-14,25.74,25.79,25.73,25.73,2571,23.5193419459368,23.5650283133531,23.5102046724535,23.5102046724535,2813.74964283101,0.0,1.0
2024-08-15,25.75,25.86,25.74,25.86,3266,23.52847921942,23.628989227736,23.5193419459368,23.628989227736,3574.37041364687,0.0,1.0
2024-08-16,25.7642,25.8012,25.71,25.72,5773,23.5414541477663,23.5752620596544,23.491930125487,23.5010673989702,6318.07728046029,0.0,1.0
2024-08-19,25.75,25.82,25.69,25.82,6225,23.52847921942,23.5924401338029,23.4736555785204,23.5924401338029,6812.75438608443,0.0,1.0
2024-08-20,25.83,25.83,25.7,25.7,2516,23.6015774072862,23.6015774072862,23.4827928520037,23.4827928520037,2753.55663219091,0.0,1.0
2024-08-21,25.815,25.9,25.74,25.8686,9485,23.5878714970613,23.6655383216691,23.5193419459368,23.6368472829316,10380.5582894796,0.0,1.0
2024-08-22,25.9264,25.95,25.8082,25.87,3880,23.6896607236649,23.7112246890854,23.5816581510927,23.6381265012193,4246.34329606547,0.0,1.0
2024-08-23,26.02,26.02,25.91,25.91,3291,23.7751856034683,23.7751856034683,23.6746755951524,23.6746755951524,3601.73087302873,0.0,1.0
2024-08-26,26.0,26.0053,25.97,25.9701,1537,23.7569110565018,23.7617538114479,23.729499236052,23.7295906087868,1682.12104279707,0.0,1.0
2024-08-27,26.025,26.07,25.97,25.99,4414,23.77975424021,23.8208719708847,23.729499236052,23.7477737830185,4830.7627084621,0.0,1.0
2024-08-28,25.975,26.01,25.9,25.93,4649,23.7340678727936,23.7660483299851,23.6655383216691,23.6929501421189,5087.95102665165,0.0,1.0
2024-08-29,25.98,25.98,25.8201,25.905,6579,23.7386365095353,23.7386365095353,23.5925315065378,23.6701069584107,7200.17849093161,0.0,1.0
2024-08-30,25.65,25.91,25.6,25.9,44882,23.4371064845873,23.6746755951524,23.391420117171,23.6655383216691,49119.6855190749,0.0,1.0
2024-09-03,25.68,25.7689,25.66,25.71,11342,23.4645183050372,23.5457486663034,23.4462437580706,23.491930125487,12412.8932123645,0.0,1.0
2024-09-04,25.75,25.8083,25.69,25.72,6045,23.52847921942,23.5817495238275,23.4736555785204,23.5010673989702,6615.759078535,0.0,1.0
2024-09-05,25.77,25.79,25.721,25.79,7015,23.5467537663866,23.5650283133531,23.5019811263186,23.5650283133531,7677.34490255135,0.0,1.0
2024-09-06,25.8,25.84,25.8,25.82,3394,23.5741655868364,23.6107146807695,23.5741655868364,23.5924401338029,3714.45596568201,0.0,1.0
2024-09-09,25.79,25.8,25.73,25.8,5544,23.5650283133531,23.5741655868364,23.5102046724535,23.5741655868364,6067.45547252242,0.0,1.0
2024-09-10,25.765,25.77,25.7,25.72,5384,23.542185129645,23.5467537663866,23.4827928520037,23.5010673989702,5892.34853247846,0.0,1.0
2024-09-11,25.73,25.7617,25.69,25.72,3246,23.5102046724535,23.5391698293955,23.4736555785204,23.5010673989702,3552.48204614137,0.0,1.0
2024-09-12,25.89,25.89,25.7477,25.7477,4145,23.6564010481858,23.6564010481858,23.5263776465189,23.5263776465189,4536.36416551324,0.0,1.0
2024-09-13,25.97,25.97,25.8566,25.88,6055,23.729499236052,23.729499236052,23.6258825547517,23.6472637747026,6626.70326228773,0.0,1.0
2024-09-16,26.04,26.04,25.9401,26.0,2912,23.7934601504349,23.7934601504349,23.702178788337,23.7569110565018,3186.94630879965,0.0,1.0
2024-09-17,25.95,26.0599,25.9,25.91,4239,23.7112246890854,23.8116433246666,23.6655383216691,23.6746755951524,4639.23949278906,0.0,1.0
2024-09-18,26.09,26.09,25.81,25.97,4223,23.8391465178512,23.8391465178512,23.5833028603197,23.729499236052,4621.72879878466,0.0,1.0
2024-09-19,26.07,26.07,25.985,26.07,2195,23.8208719708847,23.8208719708847,23.7432051462769,23.8208719708847,2402.24833372776,0.0,1.0
2024-09-20,26.136,26.136,25.93,26.0515,11123,23.8811779758743,23.8811779758743,23.6929501421189,23.8039680149406,12173.2155881794,0.0,1.0
2024-09-23,26.06,26.06,25.97,25.97,6117,23.8117346974014,23.8117346974014,23.729499236052,23.729499236052,6694.55720155477,0.0,1.0
2024-09-24,26.1,26.12,25.931,26.12,5841,23.8482837913345,23.866558338301,23.6938638694672,23.866558338301,6392.49772997897,0.0,1.0
2024-09-25,25.93,26.0045,25.91,26.0045,8010,23.6929501421189,23.7610228295693,23.6746755951524,23.7610228295693,8766.29118594959,0.0,1.0
2024-09-26,25.95,26.0,25.91,25.93,4441,23.7112246890854,23.7569110565018,23.6746755951524,23.6929501421189,4860.31200459453,0.0,1.0
2024-09-27,26.0552,26.0552,25.91,26.0,8771,23.8073488061294,23.8073488061294,23.6746755951524,23.7569110565018,9599.14356953358,0.0,1.0
2024-09-30,25.86,26.058,25.86,26.0392,13195,23.628989227736,23.8099072427048,23.628989227736,23.7927291685562,14440.8504617484,0.0,1.0
2024-10-01,26.0,26.0382,25.9507,26.0382,5383,23.7569110565018,23.7918154412079,23.7118642982293,23.7918154412079,5891.2541141032,0.0,1.0
2024-10-02,25.96,26.06,25.86,25.93,12430,23.7203619625687,23.8117346974014,23.628989227736,23.6929501421189,13603.6204046634,0.0,1.0
2024-10-03,26.0,26.03,25.9617,26.03,4413,23.7569110565018,23.7843228769516,23.7219152990609,23.7843228769516,4829.66829008683,0.0,1.0
2024-10-04,26.0127,26.02,26.0,26.0,3441,23.7685153938255,23.7751856034683,23.7569110565018,23.7569110565018,3765.89362931992,0.0,1.0
2024-10-07,26.034,26.06,25.99,26.06,5112,23.7879777863449,23.8117346974014,23.7477737830185,23.8117346974014,5594.66673440378,0.0,1.0
2024-10-08,26.02,26.0597,26.0062,26.0062,1499,23.7751856034683,23.8114605791969,23.7625761660614,23.7625761660614,1640.53314453664,0.0,1.0
2024-10-09,26.15,26.19,25.99,26.0351,8788,23.8939701587508,23.9305192526839,23.7477737830185,23.7889828864281,9617.74868191325,0.0,1.0
2024-10-10,26.1977,26.21,26.041,26.05,2832,23.937554953266,23.9487937996505,23.7943738777832,23.8025974239181,3099.39283877769,0.0,1.0
2024-10-11,26.24,26.24,26.0956,26.15,2479,23.9762056201003,23.9762056201003,23.8442633910019,23.8939701587508,2713.06315230574,0.0,1.0
2024-10-14,26.23,26.23,26.0601,26.145,4040,23.967068346617,23.967068346617,23.8118260701362,23.8894015220092,4421.45023610941,0.0,1.0
2024-10-15,26.2521,26.55,26.24,26.25,19544,23.987261721015,24.2594610980816,23.9762056201003,23.9853428935835,21389.3127263669,0.0,1.0
2024-10-16,26.243,26.32,26.21,26.27,8559,23.9789468021453,24.0493038079664,23.9487937996505,24.0036174405501,9367.12687397533,0.0,1.0
2024-10-17,25.8,25.86,25.8,25.86,4895,24.0024752813647,24.0582949913213,24.0024752813647,24.0582949913213,5261.58233763712,0.46875,1.0
2024-10-18,25.8117,25.85,25.6501,25.8499,10785,24.0133601248062,24.0489917063286,23.8630190393229,24.0488986734786,11592.679369033,0.0,1.0
2024-10-21,25.7911,25.818,25.75,25.7935,4540,23.9941953577211,24.0192211943517,23.9559588564008,23.9964281461194,4879.99669313024,0.0,1.0
2024-10-22,25.75,25.8622,25.62,25.85,12918,23.9559588564008,24.0603417140197,23.8350161514947,24.0489917063286,13885.4179034926,0.0,1.0
2024-10-23,25.75,25.85,25.7074,25.73,12414,23.9559588564008,24.0489917063286,23.9163268623316,23.9373522864152,13343.6737772068,0.0,1.0
2024-10-24,25.81,25.98,25.7501,25.78,5686,24.0117785663575,24.1699344112347,23.9560518892507,23.9838687113791,6111.81964694681,0.0,1.0
2024-10-25,25.83,25.83,25.78,25.82,3626,24.030385136343,24.030385136343,23.9838687113791,24.0210818513502,3897.54801966746,0.0,1.0
2024-10-28,25.9,25.94,25.802,25.85,6507,24.0955081312924,24.1327212712636,24.0043359383632,24.0489917063286,6994.30363044021,0.0,1.0
2024-10-29,25.91,25.93,25.83,25.83,2677,24.1048114162852,24.1234179862708,24.030385136343,24.030385136343,2877.47822632372,0.0,1.0
2024-10-30,25.915,25.915,25.84,25.84,765,24.1094630587816,24.1094630587816,24.0396884213358,24.0396884213358,822.290191683841,0.0,1.0
2024-10-31,25.82,25.98,25.75,25.97,12367,24.0210818513502,24.1699344112347,23.9559588564008,24.1606311262419,13293.1539876524,0.0,1.0
2024-11-01,25.7401,25.97,25.7401,25.92,10435,23.9467486042579,24.1606311262419,23.9467486042579,24.114114701278,11216.4681702234,0.0,1.0
2024-11-04,25.94,25.94,25.81,25.87,5317,24.1327212712636,24.1327212712636,24.0117785663575,24.0675982763141,5715.18555448754,0.0,1.0
2024-11-05,25.84,25.99,25.8,25.99,5960,24.0396884213358,24.1792376962274,24.0024752813647,24.1792376962274,6406.33927115776,0.0,1.0
2024-11-06,25.91,25.9838,25.8,25.8,5568,24.1048114162852,24.1734696595319,24.0024752813647,24.0024752813647,5984.98272849102,0.0,1.0
2024-11-07,25.98,25.9956,25.8413,25.86,10821,24.1699344112347,24.1844475358234,24.0408978483848,24.0582949913213,11631.3753780534,0.0,1.0
2024-11-08,26.0192,26.04,25.95,25.95,5310,24.2064032884063,24.2257541211913,24.1420245562563,24.1420245562563,5707.66133051137,0.0,1.0
2024-11-11,25.9064,26.035,25.9,26.0231,5810,24.1014622336878,24.2211024786949,24.0955081312924,24.2100315695535,6245.10590023937,0.0,1.0
2024-11-12,25.81,25.9993,25.81,25.91,5674,24.0117785663575,24.1878897512707,24.0117785663575,24.1048114162852,6098.92097727333,0.0,1.0
2024-11-13,25.91,26.004,25.9,25.9,9660,24.1048114162852,24.1922622952173,24.0955081312924,24.0955081312924,10383.429087145,0.0,1.0
2024-11-14,25.9,25.9838,25.9,25.9,4846,24.0955081312924,24.1734696595319,24.0955081312924,24.0955081312924,5208.91276980379,0.0,1.0
2024-11-15,25.93,25.93,25.9,25.9,8638,24.1234179862708,24.1234179862708,24.0955081312924,24.0955081312924,9284.89238662092,0.0,1.0
2024-11-18,25.93,26.03,25.8,25.9,8468,24.1234179862708,24.2164508361985,24.0024752813647,24.0955081312924,9102.1612329134,0.0,1.0
2024-11-19,25.8,25.8968,25.7884,25.84,13525,24.0024752813647,24.0925310800948,23.9916834707731,24.0396884213358,14537.8756111424,0.0,1.0
2024-11-20,25.73,25.8328,25.73,25.8328,3369,23.9373522864152,24.032990056141,23.9373522864152,24.032990056141,3621.30151082727,0.0,1.0
2024-11-21,25.76,25.898,25.722,25.725,6195,23.9652621413936,24.0936474742939,23.929909658421,23.9327006439188,6658.93821892991,0.0,1.0
2024-11-22,25.76,25.85,25.75,25.85,5645,23.9652621413936,24.0489917063286,23.9559588564008,24.0489917063286,6067.74919222912,0.0,1.0
2024-11-25,25.9046,25.9225,25.74,25.74,24714,24.0997876423891,24.1164405225262,23.946655571408,23.946655571408,26564.8101925156,0.0,1.0
2024-11-26,25.8,26.01,25.8,25.9,11859,24.0024752813647,24.197844266213,24.0024752813647,24.0955081312924,12747.1103048087,0.0,1.0
2024-11-27,25.87,25.9,25.8001,25.85,3469,24.0675982763141,24.0955081312924,24.0025683142146,24.0489917063286,3728.79042477287,0.0,1.0
2024-11-29,26.15,26.15,25.85,25.85,20790,24.3280902561119,24.3280902561119,24.0489917063286,24.0489917063286,22346.9452092902,0.0,1.0
2024-12-02,26.05,26.1485,26.0015,26.09,5000,24.2350574061841,24.326694763363,24.1899364739691,24.2722705461552,5374.44569728,0.0,1.0
2024-12-03,26.01,26.07,25.937,26.0,3186,24.197844266213,24.2536639761697,24.1299302857657,24.1885409812202,3424.59679830682,0.0,1.0
2024-12-04,26.05,26.05,25.92,25.93,6874,24.2350574061841,24.2350574061841,24.114114701278,24.1234179862708,7388.78794462055,0.0,1.0
2024-12-05,25.9856,26.09,25.8991,25.93,6111,24.1751442508306,24.2722705461552,24.0946708356431,24.1234179862708,6568.64753121562,0.0,1.0
2024-12-06,26.09,26.1,25.9662,26.1,6111,24.2722705461552,24.281573831148,24.1570958779446,24.281573831148,6568.64753121562,0.0,1.0
2024-12-09,26.015,26.015,25.9221,25.95,1865,24.2024959087094,24.2024959087094,24.1160683911265,24.1420245562563,2004.66824508544,0.0,1.0
2024-12-10,25.93,25.9823,25.92,25.92,2899,24.1234179862708,24.172074166783,24.114114701278,24.114114701278,3116.10361528294,0.0,1.0
2024-12-11,25.96,25.9675,25.9001,25.9594,2604,24.1513278412491,24.1583053049937,24.0956011641424,24.1507696441495,2799.01131914343,0.0,1.0
2024-12-12,25.79,26.0083,25.7501,25.95,9640,23.9931719963719,24.1962627077642,23.9560518892507,24.1420245562563,10361.9313043558,0.0,1.0
2024-12-13,25.72,25.88,25.7,25.76,34261,23.9280490014225,24.0769015613069,23.9094424314369,23.9652621413936,36826.776806902,0.0,1.0
2024-12-16,25.71,25.86,25.71,25.73,9623,23.9187457164297,24.0582949913213,23.9187457164297,23.9373522864152,10343.6581889851,0.0,1.0
2024-12-17,25.72,25.8,25.7,25.76,8094,23.9280490014225,24.0024752813647,23.9094424314369,23.9652621413936,8700.15269475685,0.0,1.0
2024-12-18,25.71,25.87,25.71,25.72,4677,23.9187457164297,24.0675982763141,23.9187457164297,23.9280490014225,5027.25650523571,0.0,1.0
2024-12-19,25.73,25.87,25.71,25.71,13029,23.9373522864152,24.0675982763141,23.9187457164297,23.9187457164297,14004.7305979723,0.0,1.0
2024-12-20,25.75,25.855,25.75,25.82,8794,23.9559588564008,24.0536433488249,23.9559588564008,24.0210818513502,9452.57509237606,0.0,1.0
2024-12-23,25.7,25.84,25.7,25.84,12048,23.9094424314369,24.0396884213358,23.9094424314369,24.0396884213358,12950.2643521659,0.0,1.0
2024-12-24,25.76,25.8,25.75,25.75,3449,23.9652621413936,24.0024752813647,23.9559588564008,23.9559588564008,3707.29264198374,0.0,1.0
2024-12-26,25.72,25.792,25.72,25.79,4210,23.9280490014225,23.9950326533705,23.9280490014225,23.9931719963719,4525.28327710975,0.0,1.0
2024-12-27,25.7,25.796,25.7,25.796,9629,23.9094424314369,23.9987539673676,23.9094424314369,23.9987539673676,10350.1075238218,0.0,1.0
2024-12-30,25.81,25.83,25.72,25.72,9716,24.0117785663575,24.030385136343,23.9280490014225,23.9280490014225,10443.6228789545,0.0,1.0
2024-12-31,25.71,26.0,25.7,25.86,91659,23.9187457164297,24.1885409812202,23.9094424314369,24.0582949913213,98523.2636333975,0.0,1.0
2025-01-02,25.8,25.97,25.742,25.8,4120,24.0024752813647,24.1606311262419,23.9485162284066,24.0024752813647,4428.54325455872,0.0,1.0
2025-01-03,25.83,26.0178,25.8,25.8,4445,24.030385136343,24.2051008285074,24.0024752813647,24.0024752813647,4777.88222488192,0.0,1.0
2025-01-06,25.86,26.0,25.85,25.85,5924,24.0582949913213,24.1885409812202,24.0489917063286,24.0489917063286,6367.64326213736,0.0,1.0
2025-01-07,25.82,25.95,25.81,25.86,12431,24.0210818513502,24.1420245562563,24.0117785663575,24.0582949913213,13361.9468925776,0.0,1.0
2025-01-08,25.8207,25.902,25.8207,25.902,2763,24.0217330812997,24.097368788291,24.0217330812997,24.097368788291,2969.91869231693,0.0,1.0
2025-01-10,25.89,25.9978,25.83,25.83,2762,24.0862048462997,24.1864942585218,24.030385136343,24.030385136343,2968.84380317747,0.0,1.0
2025-01-13,25.87,25.8798,25.8,25.82,7844,24.0675982763141,24.076715495607,24.0024752813647,24.0210818513502,8431.43040989287,0.0,1.0
2025-01-14,25.82,25.97,25.8,25.87,5715,24.0210818513502,24.1606311262419,24.0024752813647,24.0675982763141,6142.99143199105,0.0,1.0
2025-01-15,25.993,26.0,25.925,25.9951,6813,24.1820286817253,24.1885409812202,24.1187663437744,24.1839823715738,7323.21970711372,0.0,1.0
2025-01-16,26.07,26.0998,25.8801,25.89,14299,24.2536639761697,24.2813877654481,24.0769945941568,24.0862048462997,15369.8398050813,0.0,1.0
2025-01-17,25.72,25.76,25.65,25.74,21926,24.3641870093265,24.4020784354685,24.2978770135779,24.3831327223975,23146.1332891644,0.468800008,1.0
2025-01-21,25.72,25.77,25.6555,25.71,12887,24.3641870093265,24.411551292004,24.3030870846724,24.354714152791,13604.1329789958,0.0,1.0
2025-01-22,25.6,25.71,25.6,25.71,8033,24.2505127309004,24.354714152791,24.2505127309004,24.354714152791,8480.01864051163,0.0,1.0
2025-01-23,25.7,25.71,25.58,25.62,7883,24.3452412962555,24.354714152791,24.2315670178294,24.2694584439714,8321.67147306774,0.0,1.0
2025-01-24,25.7899,25.93,25.65,25.79,11889,24.4304022765097,24.5631169965721,24.2978770135779,24.430497005075,12550.5964916025,0.0,1.0
2025-01-27,25.76,25.84,25.7,25.74,7671,24.4020784354685,24.4778612877526,24.3452412962555,24.3831327223975,8097.87414308039,0.0,1.0
2025-01-28,25.757,25.8,25.7,25.71,5637,24.3992365785079,24.4399698616105,24.3452412962555,24.354714152791,5950.68655254127,0.0,1.0
2025-01-29,25.7206,25.7999,25.7,25.7999,6448,24.3647553807186,24.4398751330452,24.3452412962555,24.4398751330452,6806.81690452123,0.0,1.0
2025-01-30,25.9,25.94,25.7206,25.77,5520,24.5346984269656,24.5725898531077,24.3647553807186,24.411551292004,5827.17576193505,0.0,1.0
2025-01-31,25.75,25.9,25.74,25.9,8648,24.392605578933,24.5346984269656,24.3831327223975,24.5346984269656,9129.24202703157,0.0,1.0
2025-02-03,25.835,25.9148,25.81,25.82,6779,24.4731248594848,24.5487182546382,24.449442718146,24.4589155746816,7156.23632068075,0.0,1.0
2025-02-04,25.85,25.95,25.82,25.8201,13580,24.4873341442881,24.5820627096432,24.4589155746816,24.4590103032469,14335.6968925866,0.0,1.0
2025-02-05,25.9,25.9,25.82,25.85,4336,24.5346984269656,24.5346984269656,24.4589155746816,24.4873341442881,4577.2887869113,0.0,1.0
2025-02-06,25.8835,25.9,25.8267,25.9,3957,24.519068213682,24.5346984269656,24.4652623885603,24.5346984269656,4177.19827716975,0.0,1.0
2025-02-07,25.83,25.9,25.8276,25.9,5979,24.4683884312171,24.5346984269656,24.4661149456485,24.5346984269656,6311.71809431333,0.0,1.0
2025-02-10,25.8601,25.9,25.8601,25.8918,2384,24.4969017293889,24.5346984269656,24.4969017293889,24.5269306846065,2516.66431457485,0.0,1.0
2025-02-11,25.98,25.99,25.8286,25.9,6106,24.6104812792497,24.6199541357852,24.4670622313021,24.5346984269656,6445.78536274916,0.0,1.0
2025-02-12,25.9192,25.9657,25.82,25.82,4610,24.5528863115138,24.5969350944039,24.4589155746816,24.4589155746816,4866.53627944213,0.0,1.0
2025-02-13,25.9262,25.98,25.88168,25.9183,33118,24.5595173110886,24.6104812792497,24.5173441537926,24.5520337544256,34960.9432760444,0.0,1.0
2025-02-14,25.96,25.98,25.9001,25.98,4113,24.5915355661787,24.6104812792497,24.534793155531,24.6104812792497,4341.87933131138,0.0,1.0
2025-02-18,26.0015,26.05,25.9101,26.03,4470,24.630847920801,24.6767912749982,24.5442660120665,24.6578455619272,4718.74558982784,0.0,1.0
2025-02-19,25.94,25.9939,25.83,25.91,12183,24.5725898531077,24.623648549834,24.4683884312171,24.5441712835011,12860.9569397925,0.0,1.0
2025-02-20,25.95,25.9835,25.85,25.85,3313,24.5820627096432,24.6137967790371,24.4873341442881,24.4873341442881,3497.36110494398,0.0,1.0
2025-02-21,26.01,26.01,25.8871,25.95,6258,24.6388998488562,24.6388998488562,24.5224784420348,24.5820627096432,6606.24382575897,0.0,1.0
2025-02-24,25.93,25.98,25.91,25.91,7772,24.5631169965721,24.6104812792497,24.5441712835011,24.5441712835011,8204.49456915929,0.0,1.0
2025-02-25,25.97,26.0,25.94,25.94,6286,24.6010084227142,24.6294269923207,24.5725898531077,24.5725898531077,6635.80196368182,0.0,1.0
2025-02-26,25.93,26.04,25.89,26.04,6991,24.5631169965721,24.6673184184627,24.5252255704301,24.6673184184627,7380.03365066811,0.0,1.0
2025-02-27,25.945,25.99,25.87,25.97,1779,24.5773262813754,24.6199541357852,24.5062798573591,24.6010084227142,1877.9974058845,0.0,1.0
2025-02-28,26.03,26.0401,25.99,26.03,8617,24.6578455619272,24.6674131470281,24.6199541357852,24.6578455619272,9096.51694575985,0.0,1.0
2025-03-03,25.93,26.06,25.87,26.06,6100,24.5631169965721,24.6862641315337,24.5062798573591,24.6862641315337,6439.45147605142,0.0,1.0
2025-03-04,26.0,26.0,25.9,25.9,2873,24.6294269923207,24.6294269923207,24.5346984269656,24.5346984269656,3032.87608044192,0.0,1.0
2025-03-05,25.93,25.9923,25.89,25.89,5605,24.5631169965721,24.6221328927884,24.5252255704301,24.5252255704301,5916.90582348659,0.0,1.0
2025-03-06,25.93,25.965,25.93,25.95,2862,24.5631169965721,24.5962719944464,24.5631169965721,24.5820627096432,3021.26395482937,0.0,1.0
2025-03-07,25.9693,25.9953,25.9593,25.99,3306,24.6003453227567,24.624974749749,24.5908724662212,24.6199541357852,3489.97157046327,0.0,1.0
2025-03-10,25.99,25.99,25.93,25.94,3260,24.6199541357852,24.6199541357852,24.5631169965721,24.5725898531077,3441.41177244715,0.0,1.0
2025-03-11,26.0379,26.0392,25.94,25.94,5867,24.6653291185903,24.6665605899399,24.5725898531077,24.5725898531077,6193.4855426219,0.0,1.0
2025-03-12,26.0223,26.04,25.988,25.99,2189,24.6505514623949,24.6673184184627,24.6180595644781,24.6199541357852,2310.81299689779,0.0,1.0
2025-03-13,26.05,26.0825,26.02,26.02,5466,24.6767912749982,24.7075780587386,24.6483727053917,24.6483727053917,5770.17078165526,0.0,1.0
2025-03-14,26.13,26.13,26.05,26.05,13632,24.7525741272823,24.7525741272823,24.6767912749982,24.6767912749982,14390.5905773005,0.0,1.0
2025-03-17,26.18,26.2064,26.1,26.1009,4281,24.7999384099598,24.8249467512136,24.7241555576758,24.725008114764,4519.22815884855,0.0,1.0
2025-03-18,26.1,26.25,26.1,26.2499,5097,24.7241555576758,24.8662484057084,24.7241555576758,24.866153677143,5380.63674974328,0.0,1.0
2025-03-19,26.19,26.2,26.1,26.1,3796,24.8094112664953,24.8188841230309,24.7241555576758,24.7241555576758,4007.23898411331,0.0,1.0
2025-03-20,26.205,26.25,26.1395,26.185,1926,24.8236205512986,24.8662484057084,24.761573340991,24.8046748382276,2033.17762997951,0.0,1.0
2025-03-21,26.2436,26.2436,26.2,26.2,2614,24.8601857775257,24.8601857775257,24.8188841230309,24.8188841230309,2759.46330465547,0.0,1.0
2025-03-24,26.2,26.2395,26.18,26.22,2994,24.8188841230309,24.8563019063461,24.7999384099598,24.8378298361019,3160.60946217998,0.0,1.0
2025-03-25,26.25,26.25,26.13,26.13,4337,24.8662484057084,24.8662484057084,24.7525741272823,24.7525741272823,4578.34443469426,0.0,1.0
2025-03-26,26.33,26.33,26.2,26.2499,2574,24.9420312579925,24.9420312579925,24.8188841230309,24.866153677143,2717.2373933371,0.0,1.0
2025-03-27,25.99,26.3203,25.88,26.1,21641,24.6199541357852,24.932842587153,24.5157527138946,24.7241555576758,22845.2736710211,0.0,1.0
2025-03-28,25.81,26.0,25.77,25.99,10939,24.449442718146,24.6294269923207,24.411551292004,24.6199541357852,11547.7310977912,0.0,1.0
2025-03-31,25.65,25.9722,25.55,25.77,176789,24.2978770135779,24.603092451152,24.2031484482228,24.411551292004,186626.915901583,0.0,1.0
2025-04-01,25.74,25.8,25.65,25.73,25778,24.3831327223975,24.4399698616105,24.2978770135779,24.373659865862,27212.4885491235,0.0,1.0
2025-04-02,25.87,25.99,25.71,25.71,13133,24.5062798573591,24.6199541357852,24.354714152791,24.354714152791,13863.8223336038,0.0,1.0
2025-04-03,25.67,25.8493,25.57,25.65,30581,24.3168227266489,24.4866710443306,24.2220941612939,24.2978770135779,32282.7648506768,0.0,1.0
2025-04-04,25.13,25.57,24.39,25.57,95742,23.8052884737315,24.2220941612939,23.1042970901039,24.2220941612939,101069.830036084,0.0,1.0
2025-04-07,25.32,25.47,24.8,24.99,43070,23.9852727479062,24.1273655959388,23.4926842080597,23.6726684822344,45466.7500120547,0.0,1.0
2025-04-08,25.5313,25.8353,25.37,25.8353,13983,24.1854342065014,24.4734090451809,24.0326370305837,24.4734090451809,14761.1229491192,0.0,1.0
2025-04-09,25.66,25.79,25.22,25.51,28178,24.3073498701134,24.430497005075,23.8905441825511,24.1652570220808,29746.0432282257,0.0,1.0
2025-04-10,25.68,25.75,25.4,25.44,8468,24.3262955831844,24.392605578933,24.0610556001902,24.0989470263323,8939.22542609893,0.0,1.0
2025-04-11,25.5904,25.68,25.4,25.68,8907,24.2414187886263,24.3262955831844,24.0610556001902,24.3262955831844,9402.65480281802,0.0,1.0
2025-04-14,25.64,25.76,25.52,25.61,5888,24.2884041570424,24.4020784354685,24.1747298786163,24.2599855874359,6215.65414606405,0.0,1.0
2025-04-15,25.76,25.8,25.5276,25.5276,8000,24.4020784354685,24.4399698616105,24.1819292495833,24.1819292495833,8445.18226367399,0.0,1.0
2025-04-16,25.42,25.49,25.285,25.3977,4940,24.5240888352241,24.5916217313085,24.3938468213471,24.502574784043,5120.46750620297,0.468800008,1.0
2025-04-17,25.48,25.74,25.4,25.48,7628,24.5819741747251,24.8328106458957,24.5047937220572,24.5819741747251,7906.66520998302,0.0,1.0
2025-04-21,25.4796,25.4828,25.4,25.4,9901,24.5815882724617,24.5846754905684,24.5047937220572,24.5047937220572,10262.7021819667,0.0,1.0
2025-04-22,25.47,25.5706,25.47,25.5084,5992,24.5723266181416,24.6693810373714,24.5723266181416,24.6093732354222,6210.89904800974,0.0,1.0
2025-04-23,25.55,25.6278,25.46,25.58,10426,24.6495070708095,24.724565061029,24.5626790615581,24.6784497405599,10806.8814209862,0.0,1.0
2025-04-24,25.69,25.76,25.5201,25.5201,18744,24.7845728629783,24.8521057590627,24.6206608766248,24.6206608766248,19428.7536308235,0.0,1.0
2025-04-25,25.8,25.94,25.6,25.7,22511,24.8906959853966,25.0257617775655,24.6977448537269,24.7942204195618,23333.3692372743,0.0,1.0
2025-04-28,25.835,25.87,25.75,25.84,7829,24.9244624334388,24.9582288814811,24.8424582024792,24.9292862117306,8115.00811863625,0.0,1.0
2025-04-29,25.89,25.91,25.6397,25.84,9097,24.977523994648,24.996819107815,24.7360456533633,24.9292862117306,9429.33054735392,0.0,1.0
2025-04-30,26.17,26.42,25.74,25.92,116159,25.2476555789857,25.4888444935728,24.8328106458957,25.0064666643985,120402.507095755,0.0,1.0
2025-05-01,26.1,26.395,26.04,26.14,12594,25.1801226829013,25.4647256021141,25.1222373434003,25.2187129092352,13054.082545166,0.0,1.0
2025-05-02,26.13,26.24,26.08,26.24,1995,25.2090653526517,25.3151884750701,25.1608275697343,25.3151884750701,2067.88110827427,0.0,1.0
2025-05-05,26.14,26.22,26.1,26.1,8832,25.2187129092352,25.2958933619031,25.1801226829013,25.1801226829013,9154.64959813453,0.0,1.0
2025-05-06,26.11,26.23,26.09,26.14,10277,25.1897702394847,25.3055409184866,25.1704751263178,25.2187129092352,10652.4381702931,0.0,1.0
2025-05-07,26.19,26.19,26.1026,26.1143,5274,25.2669506921526,25.2669506921526,25.182631047613,25.1939186888156,5466.66915540778,0.0,1.0
2025-05-08,26.29,26.29,26.15,26.15,5611,25.3634262579875,25.3634262579875,25.2283604658187,25.2283604658187,5815.98040026413,0.0,1.0
2025-05-09,26.2,26.22,26.1583,26.22,1556,25.2765982487361,25.2958933619031,25.236367937783,25.2958933619031,1612.84361126555,0.0,1.0
2025-05-12,26.2,26.2305,26.13,26.21,8819,25.2765982487361,25.3060232963158,25.2090653526517,25.2862458053196,9141.17468364453,0.0,1.0
2025-05-13,26.15,26.2,26.12,26.2,1686,25.2283604658187,25.2765982487361,25.1994177960682,25.2765982487361,1747.59275616563,0.0,1.0
2025-05-14,26.14,26.1943,26.14,26.14,2978,25.2187129092352,25.2710991414835,25.2187129092352,25.2187129092352,3086.79195009563,0.0,1.0
2025-05-15,26.11,26.2,26.0802,26.2,4770,25.1897702394847,25.2765982487361,25.161020520866,25.2765982487361,4944.25708594902,0.0,1.0
2025-05-16,25.97,26.11,25.92,26.08,5250,25.0547044473159,25.1897702394847,25.0064666643985,25.1608275697343,5441.79239019546,0.0,1.0
2025-05-19,26.0688,26.0688,25.88,25.88,6598,25.1500223063608,25.1500223063608,24.9678764380645,24.9678764380645,6839.03736962087,0.0,1.0
2025-05-20,25.8001,26.1759,25.8001,26.04,6091,24.8907924609625,25.2533476373699,24.8907924609625,25.1222373434003,6313.51570451057,0.0,1.0
2025-05-21,25.8822,25.96,25.8101,25.8101,6632,24.9699989005129,25.0450568907324,24.900440017546,24.900440017546,6874.27945367167,0.0,1.0
2025-05-22,25.9011,25.9729,25.9011,25.95,11621,24.9882327824557,25.0575022387251,24.9882327824557,25.0354093341489,12045.5370221831,0.0,1.0
2025-05-23,25.77,25.9545,25.74,25.9545,4380,24.8617533156462,25.0397507346115,24.8328106458957,25.0397507346115,4540.00965124878,0.0,1.0
2025-05-27,26.05,26.0608,25.8567,25.89,7227,25.1318848999838,25.142304261094,24.945397631225,24.977523994648,7491.01592456049,0.0,1.0
2025-05-28,26.03,26.06,25.96,25.96,794,25.1125897868168,25.1415324565673,25.0450568907324,25.0450568907324,823.006315774323,0.0,1.0
2025-05-29,25.99,26.07,25.9,26.03,7059,25.0739995604829,25.1511800131508,24.9871715512315,25.1125897868168,7316.87856807423,0.0,1.0
2025-05-30,25.98,25.9901,25.9425,25.99,2816,25.0643520038994,25.0740960360487,25.0281736667113,25.0739995604829,2918.87378491246,0.0,1.0
2025-06-02,26.12,26.14,25.75,25.7813,11007,25.1994177960682,25.2187129092352,24.8424582024792,24.8726550545855,11409.1064455012,0.0,1.0
2025-06-03,26.1,26.1022,26.01,26.02,5214,25.1801226829013,25.1822451453496,25.0932946736499,25.1029422302334,5404.47724237696,0.0,1.0
2025-06-04,26.04,26.0875,26.01,26.01,2292,25.1222373434003,25.1680632371719,25.0932946736499,25.0932946736499,2375.73107777676,0.0,1.0
2025-06-05,26.13,26.14,26.04,26.1319,5950,25.2090653526517,25.2187129092352,25.1222373434003,25.2108983884026,6167.36470888819,0.0,1.0
2025-06-06,26.02,26.13,26.01,26.13,4083,25.1029422302334,25.2090653526517,25.0932946736499,25.2090653526517,4232.15968174629,0.0,1.0
2025-06-09,25.97,26.05,25.9,26.02,8942,25.0547044473159,25.1318848999838,24.9871715512315,25.1029422302334,9268.66810535768,0.0,1.0
2025-06-10,26.01,26.1,25.91,25.9251,8343,25.0932946736499,25.1801226829013,24.996819107815,25.0113869182561,8647.78550693345,0.0,1.0
2025-06-11,26.01,26.13,26.0,26.006,3601,25.0932946736499,25.2090653526517,25.0836471170664,25.0894356510165,3732.55131373215,0.0,1.0
2025-06-12,26.14,26.22,26.065,26.13,6260,25.2187129092352,25.2958933619031,25.1463562348591,25.2090653526517,6488.68959288068,0.0,1.0
2025-06-13,26.09,26.1,26.0001,26.03,2204,25.1704751263178,25.1801226829013,25.0837435926322,25.1125897868168,2284.51627199824,0.0,1.0
2025-06-16,26.1,26.18,25.77,26.18,11724,25.1801226829013,25.2573031355692,24.8617533156462,25.2573031355692,12152.2998062193,0.0,1.0
2025-06-17,26.0597,26.14,26.0001,26.11,1572,25.1412430298698,25.2187129092352,25.0837435926322,25.1897702394847,1629.4281214071,0.0,1.0
2025-06-18,26.02,26.13,26.02,26.07,4070,25.1029422302334,25.2090653526517,25.1029422302334,25.1511800131508,4218.68476725628,0.0,1.0
2025-06-20,26.086,26.12,25.95,26.02,6900,25.1666161036844,25.1994177960682,25.0354093341489,25.1029422302334,7152.06999854259,0.0,1.0
2025-06-23,25.99,26.1,25.9101,26.01,6416,25.0739995604829,25.1801226829013,24.9969155833808,25.0932946736499,6650.38856676077,0.0,1.0
2025-06-24,26.07,26.0724,25.9247,25.93,3368,25.1511800131508,25.1534954267308,25.0110010159927,25.016114220982,3491.03938479586,0.0,1.0
2025-06-25,25.89,26.09,25.82,26.09,19622,24.977523994648,25.1704751263178,24.9099910985636,25.1704751263178,20338.828624841,0.0,1.0
2025-06-26,25.91,26.07,25.8901,26.01,8869,24.996819107815,25.1511800131508,24.9776204702139,25.0932946736499,9193.00127783685,0.0,1.0
2025-06-27,25.9,26.0045,25.88,25.99,6165,24.9871715512315,25.087988517529,24.9678764380645,25.0739995604829,6390.21906391524,0.0,1.0
2025-06-30,25.66,26.0484,25.66,25.9,133627,24.7556301932278,25.1303412909305,24.7556301932278,24.9871715512315,138508.64604279,0.0,1.0
2025-07-01,25.77,25.7999,25.71,25.72,17129,24.8617533156462,24.8905995098308,24.8038679761453,24.8135155327287,17754.754638411,0.0,1.0
2025-07-02,25.82,25.89,25.76,25.76,16787,24.9099910985636,24.977523994648,24.8521057590627,24.8521057590627,17400.2607341355,0.0,1.0
2025-07-03,25.82,25.9,25.76,25.845,9322,24.9099910985636,24.9871715512315,24.8521057590627,24.9341099900223,9662.55022121944,0.0,1.0
2025-07-07,25.84,25.86,25.77,25.83,30718,24.9292862117306,24.9485813248976,24.8617533156462,24.9196386551471,31840.1864080046,0.0,1.0
2025-07-08,25.84,25.89,25.8299,25.89,3547,24.9292862117306,24.977523994648,24.9195421795813,24.977523994648,3676.57859200443,0.0,1.0
2025-07-09,25.888,25.9399,25.8,25.8,9000,24.9755944833313,25.0256653019996,24.8906959853966,24.8906959853966,9328.78695462079,0.0,1.0
2025-07-10,25.88,25.97,25.82,25.93,7393,24.9678764380645,25.0547044473159,24.9099910985636,25.016114220982,7663.08021727906,0.0,1.0
2025-07-11,25.9,25.9588,25.8256,25.94,7058,24.9871715512315,25.0438991839424,24.9153937302504,25.0257617775655,7315.84203619039,0.0,1.0
2025-07-14,25.97,25.99,25.91,25.91,9315,25.0547044473159,25.0739995604829,24.996819107815,24.996819107815,9655.29449803251,0.0,1.0
2025-07-15,25.995,26.18,25.8601,25.96,21113,25.0788233387746,25.2573031355692,24.9486778004634,25.0450568907324,21884.2976636565,0.0,1.0
2025-07-16,26.08,26.14,25.95,25.95,8230,25.1608275697343,25.2187129092352,25.0354093341489,25.0354093341489,8530.65740405877,0.0,1.0
2025-07-17,25.9,25.92,25.7284,25.74,21088,25.4394490115834,25.4590933737545,25.2709003841553,25.2822941142146,21469.7731759562,0.468800008,1.0
2025-07-18,25.85,25.89,25.8,25.81,3131,25.3903381061557,25.4296268304979,25.3412272007279,25.3510493818134,3187.68303366459,0.0,1.0
2025-07-21,25.9399,25.94,25.8364,25.8364,11204,25.4786395141148,25.4787377359256,25.3769799398793,25.3769799398793,11406.8351035382,0.0,1.0
2025-07-22,25.8545,25.93,25.8545,25.93,6869,25.3947580876442,25.4689155548401,25.3947580876442,25.4689155548401,6993.35508088217,0.0,1.0
2025-07-23,25.83,25.9,25.83,25.84,7990,25.3706937439846,25.4394490115834,25.3706937439846,25.3805159250701,8134.64945352285,0.0,1.0
2025-07-24,25.87,25.89,25.82,25.82,1917,25.4099824683268,25.4296268304979,25.360871562899,25.360871562899,1951.70500655861,0.0,1.0
2025-07-25,25.8799,25.8899,25.81,25.81,1864,25.4197064276015,25.429528608687,25.3510493818134,25.3510493818134,1897.74550455152,0.0,1.0
2025-07-28,25.8632,25.88,25.839,25.839,3433,25.4033033851886,25.4198046494123,25.3795337069616,25.3795337069616,3495.1503847239,0.0,1.0
2025-07-29,25.88,25.89,25.82,25.82,7583,25.4198046494123,25.4296268304979,25.360871562899,25.360871562899,7720.28120226082,0.0,1.0
2025-07-30,25.8,25.94,25.8,25.94,4434,25.3412272007279,25.4787377359256,25.3412272007279,25.4787377359256,4514.27229999004,0.0,1.0
2025-07-31,26.0,26.0,25.8112,25.9,30667,25.537670822439,25.537670822439,25.3522280435437,25.4394490115834,31222.1895858805,0.0,1.0
2025-08-01,26.02,26.07,25.9101,26.07,12029,25.5573151846101,25.6064260900378,25.4493694144798,25.6064260900378,12246.7707479883,0.0,1.0
2025-08-04,26.155,26.2299,25.99,25.99,5183,25.689914629265,25.7634827655958,25.5278486413534,25.5278486413534,5276.8320547696,0.0,1.0
2025-08-05,26.03,26.12,26.0,26.08,9556,25.5671373656956,25.6555369954656,25.537670822439,25.6162482711234,9729.0000222609,0.0,1.0
2025-08-06,26.02,26.12,26.02,26.02,4315,25.5573151846101,25.6555369954656,25.5573151846101,25.5573151846101,4393.11794642693,0.0,1.0
2025-08-07,26.06,26.17,26.01,26.11,8556,25.5966039089523,25.7046479008934,25.5474930035245,25.6457148143801,8710.89621080621,0.0,1.0
2025-08-08,26.04,26.1,25.9601,26.0,7867,25.5769595467812,25.6358926332945,25.4984803199076,25.537670822439,8009.42268471394,0.0,1.0
2025-08-11,25.95,26.03,25.95,26.03,6311,25.4885599170112,25.5671373656956,25.4885599170112,25.5671373656956,6425.25315409046,0.0,1.0
2025-08-12,26.015,26.12,25.9665,26.09,3473,25.5524040940673,25.6555369954656,25.5047665158024,25.6260704522089,3535.87453718209,0.0,1.0
2025-08-13,26.06,26.08,25.96,25.96,4578,25.5966039089523,25.6162482711234,25.4983820980968,25.4983820980968,4660.87924883951,0.0,1.0
2025-08-14,25.91,26.03,25.91,25.9966,7629,25.449271192669,25.5671373656956,25.449271192669,25.5343312808699,7767.11397758772,0.0,1.0
2025-08-15,25.92,26.0,25.91,25.96,4364,25.4590933737545,25.537670822439,25.449271192669,25.4983820980968,4443.00503318822,0.0,1.0
2025-08-18,25.9,25.99,25.9,25.99,3275,25.4394490115834,25.5278486413534,25.4394490115834,25.5278486413534,3334.28998251407,0.0,1.0
2025-08-19,25.98,25.98,25.94,25.98,2959,25.5180264602679,25.5180264602679,25.4787377359256,25.5180264602679,3012.56917809438,0.0,1.0
2025-08-20,26.08,26.1,26.0,26.0428,5220,25.6162482711234,25.6358926332945,25.537670822439,25.5797097574851,5314.50189579341,0.0,1.0
2025-08-21,26.07,26.14,26.0014,26.07,2823,25.6064260900378,25.6751813576367,25.5390459277909,25.6064260900378,2874.10705973656,0.0,1.0
2025-08-22,26.38,26.38,26.11,26.14,5737,25.91091370369,25.91091370369,25.6457148143801,25.6751813576367,5840.86156631548,0.0,1.0
2025-08-25,26.09,26.26,26.07,26.26,9285,25.6260704522089,25.7930475306634,25.6064260900378,25.7930475306634,9453.09388935669,0.0,1.0
2025-08-26,26.03,26.1,26.0046,26.05,11368,25.5671373656956,25.6358926332945,25.5421890257383,25.5867817278667,11573.8041286168,0.0,1.0
2025-08-27,26.08,26.09,26.0,26.09,5031,25.6162482711234,25.6260704522089,25.537670822439,25.6260704522089,5122.08027542848,0.0,1.0
2025-08-28,26.022,26.0992,26.01,26.01,5482,25.5592796208272,25.6351068588077,25.5474930035245,25.5474930035245,5581.24509439453,0.0,1.0
2025-08-29,25.9,26.08,25.9,26.08,18190,25.4394490115834,25.6162482711234,25.4394490115834,25.6162482711234,18519.3083303606,0.0,1.0
2025-09-02,25.918,25.9193,25.8688,25.89,4430,25.4571289375374,25.4584058210785,25.4088038065965,25.4296268304979,4510.19988474422,0.0,1.0
2025-09-03,26.0,26.0,25.93,25.935,4082,25.537670822439,25.537670822439,25.4689155548401,25.4738266453829,4155.89975835798,0.0,1.0
2025-09-04,25.99,26.0199,25.8662,25.97,8082,25.5278486413534,25.5572169627992,25.4062500395143,25.5082042791823,8228.3150041767,0.0,1.0
2025-09-05,26.06,26.06,25.95,26.0,4256,25.5966039089523,25.5966039089523,25.4885599170112,25.537670822439,4333.0498215511,0.0,1.0
2025-09-08,26.06,26.06,26.0105,26.02,5285,25.5966039089523,25.5966039089523,25.5479841125788,25.5573151846101,5380.67864353796,0.0,1.0
2025-09-09,26.06,26.06,25.9801,25.9801,2043,25.5966039089523,25.5966039089523,25.5181246820787,25.5181246820787,2079.9860868019,0.0,1.0
2025-09-10,26.06,26.06,26.03,26.03,9251,25.5966039089523,25.5966039089523,25.5671373656956,25.5671373656956,9418.47835976721,0.0,1.0
2025-09-11,26.17,26.17,26.042,26.06,5251,25.7046479008934,25.7046479008934,25.5789239829983,25.5966039089523,5346.0631139485,0.0,1.0
2025-09-12,26.44,26.44,26.1,26.135,12270,25.9698467902033,25.9698467902033,25.6358926332945,25.6702702670939,12492.1337665489,0.0,1.0
2025-09-15,26.28,26.35,26.11,26.35,4593,25.8126918928345,25.8814471604333,25.6457148143801,25.8814471604333,4676.15080601132,0.0,1.0
2025-09-16,26.38,26.44,26.15,26.15,5467,25.91091370369,25.9698467902033,25.6850035387223,25.6850035387223,5565.97353722272,0.0,1.0
2025-09-17,26.25,26.3659,26.08,26.315,9461,25.7832253495778,25.8970644283594,25.6162482711234,25.8470695266339,9632.2801601727,0.0,1.0
2025-09-18,26.08,26.35,26.06,26.35,8402,25.6162482711234,25.8814471604333,25.5966039089523,25.8814471604333,8554.10822384219,0.0,1.0
2025-09-19,26.06,26.1182,25.94,26.03,14141,25.5966039089523,25.6537690028702,25.4787377359256,25.5671373656956,14397.0059977806,0.0,1.0
2025-09-22,25.95,26.2071,25.911,25.94,14422,25.4885599170112,25.7410881927208,25.4502534107775,25.4787377359256,14683.0931687993,0.0,1.0
2025-09-23,26.01,26.1737,25.9934,26.085,3706,25.5474930035245,25.708282107895,25.5311881829225,25.6211593616662,3773.09272525103,0.0,1.0
2025-09-24,26.13,26.1999,26.09,26.1999,4834,25.6653591765512,25.7340162223392,25.6260704522089,25.7340162223392,4921.5138245719,0.0,1.0
2025-09-25,26.2,26.25,26.07,26.0712,13835,25.73411444415,25.7832253495778,25.6064260900378,25.6076047517681,14085.4662314755,0.0,1.0
2025-09-26,26.11,26.1999,26.1,26.1516,2307,25.6457148143801,25.7340162223392,25.6358926332945,25.686575087696,2348.76549302594,0.0,1.0
2025-09-29,26.2,26.2,26.11,26.11,2851,25.73411444415,25.73411444415,25.6457148143801,25.6457148143801,2902.61396645729,0.0,1.0
2025-09-30,26.02,26.1829,26.02,26.1829,7371,25.5573151846101,25.7173185144937,25.5573151846101,25.7173185144937,7504.44319423241,0.0,1.0
2025-10-01,26.0912,26.0912,26.03,26.09,3122,25.6272491139392,25.6272491139392,25.5671373656956,25.6260704522089,3178.5200993615,0.0,1.0
2025-10-02,26.07,26.17,26.0501,26.1493,4137,25.6064260900378,25.7046479008934,25.5868799496776,25.6843159860463,4211.895467988,0.0,1.0
2025-10-03,26.06,26.1396,26.05,26.07,9203,25.5966039089523,25.6747884703933,25.5867817278667,25.6064260900378,9369.60937681739,0.0,1.0
2025-10-06,26.07,26.1,26.06,26.06,9147,25.6064260900378,25.6358926332945,25.5966039089523,25.5966039089523,9312.59556337594,0.0,1.0
2025-10-07,26.1096,26.12,26.03,26.08,6821,25.6453219271366,25.6555369954656,25.5671373656956,25.6162482711234,6944.48609793236,0.0,1.0
2025-10-08,26.1277,26.14,26.04,26.1,2173,25.6631000749015,25.6751813576367,25.5769595467812,25.6358926332945,2212.33958229101,0.0,1.0
2025-10-09,26.13,26.13,26.05,26.12,4484,25.6653591765512,25.6653591765512,25.5867817278667,25.6555369954656,4565.17749056276,0.0,1.0
2025-10-10,25.9,26.07,25.8315,26.05,22650,25.4394490115834,25.6064260900378,25.3721670711474,25.5867817278667,23060.0513294485,0.0,1.0
2025-10-13,26.02,26.1055,25.99,25.99,8083,25.5573151846101,25.6412948328916,25.5278486413534,25.5278486413534,8229.33310798814,0.0,1.0
2025-10-14,26.15,26.19,26.0,26.0,6460,25.6850035387223,25.7242922630645,25.537670822439,25.537670822439,6576.9506219972,0.0,1.0
2025-10-15,26.3,26.3,26.15,26.1698,6721,25.8323362550056,25.8323362550056,25.6850035387223,25.7044514572717,6842.67571678687,0.0,1.0
2025-10-16,26.25,26.34,26.24,26.24,8640,25.7832253495778,25.8716249793478,25.7734031684922,25.7734031684922,8796.41693096841,0.0,1.0
2025-10-17,25.8951,25.93,25.79,25.79,6905,25.8951,25.93,25.79,25.79,6905,0.468800008,1.0
2025-10-20,25.89,25.978,25.86,25.86,9474,25.89,25.978,25.86,25.86,9474,0.0,1.0
2025-10-21,25.915,25.9236,25.85,25.9236,16163,25.915,25.9236,25.85,25.9236,16163,0.0,1.0
2025-10-22,25.94,25.99,25.85,25.88,6199,25.94,25.99,25.85,25.88,6199,0.0,1.0
2025-10-23,25.91,25.97,25.91,25.97,3272,25.91,25.97,25.91,25.97,3272,0.0,1.0
2025-10-24,25.88,25.97,25.88,25.95,2393,25.88,25.97,25.88,25.95,2393,0.0,1.0
2025-10-27,25.8601,25.95,25.86,25.87,6156,25.8601,25.95,25.86,25.87,6156,0.0,1.0
2025-10-28,25.86,25.95,25.86,25.95,4444,25.86,25.95,25.86,25.95,4444,0.0,1.0
2025-10-29,25.86,25.905,25.86,25.86,2286,25.86,25.905,25.86,25.86,2286,0.0,1.0
2025-10-30,25.9,25.94,25.8501,25.94,4780,25.9,25.94,25.8501,25.94,4780,0.0,1.0
2025-10-31,25.78,25.94,25.73,25.94,21848,25.78,25.94,25.73,25.94,21848,0.0,1.0
2025-11-03,25.9099,25.9099,25.81,25.87,7683,25.9099,25.9099,25.81,25.87,7683,0.0,1.0
2025-11-04,25.8,25.9,25.8,25.86,5885,25.8,25.9,25.8,25.86,5885,0.0,1.0
2025-11-05,25.83,25.89,25.81,25.81,9850,25.83,25.89,25.81,25.81,9850,0.0,1.0
2025-11-06,25.9,25.9,25.855,25.9,7557,25.9,25.9,25.855,25.9,7557,0.0,1.0
2025-11-07,25.85,25.9,25.85,25.852,9566,25.85,25.9,25.85,25.852,9566,0.0,1.0
2025-11-10,25.93,25.93,25.85,25.85,6371,25.93,25.93,25.85,25.85,6371,0.0,1.0
2025-11-11,25.9101,25.95,25.895,25.904,6361,25.9101,25.95,25.895,25.904,6361,0.0,1.0
2025-11-12,26.0,26.07,25.91,26.0,15220,26.0,26.07,25.91,26.0,15220,0.0,1.0
2025-11-13,26.04,26.07,25.92,25.93,13395,26.04,26.07,25.92,25.93,13395,0.0,1.0
2025-11-14,26.07,26.07,26.03,26.05,2526,26.07,26.07,26.03,26.05,2526,0.0,1.0
2025-11-17,26.0304,26.06,25.98,25.99,5861,26.0304,26.06,25.98,25.99,5861,0.0,1.0
2025-11-18,26.05,26.07,26.04,26.04,863,26.05,26.07,26.04,26.04,863,0.0,1.0
2025-11-19,25.92,26.09,25.92,26.04,4387,25.92,26.09,25.92,26.04,4387,0.0,1.0
2025-11-20,25.91,26.04,25.9,25.95,5554,25.91,26.04,25.9,25.95,5554,0.0,1.0
2025-11-21,25.95,26.0,25.95,26.0,1134,25.95,26.0,25.95,26.0,1134,0.0,1.0
2025-11-24,25.95,26.0399,25.8701,26.03,7391,25.95,26.0399,25.8701,26.03,7391,0.0,1.0
2025-11-25,25.8936,26.03,25.8001,26.0,22407,25.8936,26.03,25.8001,26.0,22407,0.0,1.0
2025-11-26,25.88,25.99,25.8701,25.94,4518,25.88,25.99,25.8701,25.94,4518,0.0,1.0