date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-29,10.63,10.63,10.63,10.63,12000,3.31788447508173,3.31788447508173,3.31788447508173,3.31788447508173,38446.1848982424,0.0,1.0
1996-05-30,10.56,10.63,10.56,10.63,3600,3.29603575323265,3.31788447508173,3.29603575323265,3.31788447508173,11533.8554694727,0.0,1.0
1996-05-31,10.63,10.63,10.63,10.63,7600,3.31788447508173,3.31788447508173,3.31788447508173,3.31788447508173,24349.2504355535,0.0,1.0
1996-06-03,10.38,10.5,10.38,10.5,3400,3.23985332562073,3.27730827736201,3.23985332562073,3.27730827736201,10893.0857211687,0.0,1.0
1996-06-04,10.5,10.5,10.5,10.5,7100,3.27730827736201,3.27730827736201,3.27730827736201,3.27730827736201,22747.3260647934,0.0,1.0
1996-06-05,10.44,10.44,10.44,10.44,2300,3.25858080149137,3.25858080149137,3.25858080149137,3.25858080149137,7368.85210549645,0.0,1.0
1996-06-06,10.38,10.38,10.38,10.38,3100,3.23985332562073,3.23985332562073,3.23985332562073,3.23985332562073,9931.93109871261,0.0,1.0
1996-06-07,10.25,10.25,10.25,10.25,11000,3.19927712790101,3.19927712790101,3.19927712790101,3.19927712790101,35242.3361567222,0.0,1.0
1996-06-10,10.31,10.31,10.25,10.25,16800,3.21800460377165,3.21800460377165,3.19927712790101,3.19927712790101,53824.6588575393,0.0,1.0
1996-06-11,10.38,10.38,10.31,10.31,5800,3.23985332562073,3.23985332562073,3.21800460377165,3.21800460377165,18582.3227008171,0.0,1.0
1996-06-12,10.44,10.5,10.44,10.5,10600,3.25858080149137,3.27730827736201,3.25858080149137,3.27730827736201,33960.7966601141,0.0,1.0
1996-06-13,10.5,10.5,10.38,10.5,38500,3.27730827736201,3.27730827736201,3.23985332562073,3.27730827736201,123348.176548528,0.0,1.0
1996-06-14,10.5,10.5,10.44,10.5,7300,3.27730827736201,3.27730827736201,3.25858080149137,3.27730827736201,23388.0958130974,0.0,1.0
1996-06-17,10.44,10.44,10.44,10.44,7400,3.25858080149137,3.25858080149137,3.25858080149137,3.25858080149137,23708.4806872495,0.0,1.0
1996-06-18,10.5,10.5,10.38,10.5,5600,3.27730827736201,3.27730827736201,3.23985332562073,3.27730827736201,17941.5529525131,0.0,1.0
1996-06-19,10.38,10.5,10.38,10.5,7200,3.23985332562073,3.27730827736201,3.23985332562073,3.27730827736201,23067.7109389454,0.0,1.0
1996-06-20,10.56,10.56,10.5,10.56,7500,3.29603575323265,3.29603575323265,3.27730827736201,3.29603575323265,24028.8655614015,0.0,1.0
1996-06-21,10.56,10.63,10.56,10.56,9800,3.29603575323265,3.31788447508173,3.29603575323265,3.29603575323265,31397.7176668979,0.0,1.0
1996-06-24,10.56,10.63,10.56,10.63,10700,3.29603575323265,3.31788447508173,3.29603575323265,3.31788447508173,34281.1815342661,0.0,1.0
1996-06-25,10.56,10.63,10.56,10.56,2100,3.29603575323265,3.31788447508173,3.29603575323265,3.29603575323265,6728.08235719241,0.0,1.0
1996-06-26,10.56,10.56,10.5,10.5,4200,3.29603575323265,3.29603575323265,3.27730827736201,3.27730827736201,13456.1647143848,0.0,1.0
1996-06-27,10.38,10.5,10.38,10.5,3200,3.23985332562073,3.27730827736201,3.23985332562073,3.27730827736201,10252.3159728646,0.0,1.0
1996-06-28,10.44,10.44,10.44,10.44,2400,3.25858080149137,3.25858080149137,3.25858080149137,3.25858080149137,7689.23697964847,0.0,1.0
1996-07-01,10.44,10.44,10.44,10.44,4700,3.25858080149137,3.25858080149137,3.25858080149137,3.25858080149137,15058.0890851449,0.0,1.0
1996-07-02,10.5,10.5,10.44,10.44,7000,3.27730827736201,3.27730827736201,3.25858080149137,3.25858080149137,22426.9411906414,0.0,1.0
1996-07-03,10.31,10.44,10.25,10.44,13000,3.21800460377165,3.25858080149137,3.19927712790101,3.25858080149137,41650.0336397626,0.0,1.0
1996-07-05,10.38,10.38,10.25,10.25,7400,3.23985332562073,3.23985332562073,3.19927712790101,3.19927712790101,23708.4806872495,0.0,1.0
1996-07-08,10.25,10.56,10.25,10.56,22500,3.19927712790101,3.29603575323265,3.19927712790101,3.29603575323265,72086.5966842044,0.0,1.0
1996-07-09,10.38,10.38,10.38,10.38,22200,3.23985332562073,3.23985332562073,3.23985332562073,3.23985332562073,71125.4420617484,0.0,1.0
1996-07-10,10.38,10.38,10.25,10.38,11200,3.23985332562073,3.23985332562073,3.19927712790101,3.23985332562073,35883.1059050262,0.0,1.0
1996-07-11,10.06,10.25,10.06,10.25,35000,3.13997345431065,3.19927712790101,3.13997345431065,3.19927712790101,112134.705953207,0.0,1.0
1996-07-12,10.13,10.13,10.0,10.13,20700,3.16182217615973,3.16182217615973,3.12124597844001,3.16182217615973,66319.6689494681,0.0,1.0
1996-07-15,9.75,9.88,9.75,9.88,3300,3.04321482897901,3.08379102669873,3.04321482897901,3.08379102669873,10572.7008470166,0.0,1.0
1996-07-16,9.56,9.75,9.56,9.75,18700,2.98391115538865,3.04321482897901,2.98391115538865,3.04321482897901,59911.9714664277,0.0,1.0
1996-07-17,9.88,9.88,9.56,9.69,13000,3.08379102669873,3.08379102669873,2.98391115538865,3.02448735310836,41650.0336397626,0.0,1.0
1996-07-18,9.88,9.88,9.88,9.88,300,3.08379102669873,3.08379102669873,3.08379102669873,3.08379102669873,961.154622456059,0.0,1.0
1996-07-19,10.0,10.25,10.0,10.25,11700,3.12124597844001,3.19927712790101,3.12124597844001,3.19927712790101,37485.0302757863,0.0,1.0
1996-07-22,10.0,10.0,9.88,9.88,9900,3.12124597844001,3.12124597844001,3.08379102669873,3.08379102669873,31718.1025410499,0.0,1.0
1996-07-23,10.0,10.0,9.88,9.88,4600,3.12124597844001,3.12124597844001,3.08379102669873,3.08379102669873,14737.7042109929,0.0,1.0
1996-07-24,9.63,9.75,9.5,9.75,99000,3.00575987723773,3.04321482897901,2.96518367951801,3.04321482897901,317181.025410499,0.0,1.0
1996-07-25,9.63,9.75,9.63,9.63,21900,3.00575987723773,3.04321482897901,3.00575987723773,3.00575987723773,70164.2874392923,0.0,1.0
1996-07-26,9.81,9.81,9.75,9.75,1200,3.06194230484965,3.06194230484965,3.04321482897901,3.04321482897901,3844.61848982424,0.0,1.0
1996-07-29,9.81,9.81,9.81,9.81,17400,3.06194230484965,3.06194230484965,3.06194230484965,3.06194230484965,55746.9681024514,0.0,1.0
1996-07-30,9.81,9.81,9.81,9.81,600,3.06194230484965,3.06194230484965,3.06194230484965,3.06194230484965,1922.30924491212,0.0,1.0
1996-07-31,10.0,10.13,9.94,9.94,27700,3.12124597844001,3.16182217615973,3.10251850256937,3.10251850256937,88746.6101401094,0.0,1.0
1996-08-01,10.0,10.06,9.94,10.06,3200,3.12124597844001,3.13997345431065,3.10251850256937,3.13997345431065,10252.3159728646,0.0,1.0
1996-08-02,10.0,10.0,10.0,10.0,600,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,1922.30924491212,0.0,1.0
1996-08-05,10.0,10.0,10.0,10.0,600,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,1922.30924491212,0.0,1.0
1996-08-06,10.0,10.0,10.0,10.0,1300,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,4165.00336397626,0.0,1.0
1996-08-07,10.13,10.13,10.06,10.06,2900,3.16182217615973,3.16182217615973,3.13997345431065,3.13997345431065,9291.16135040857,0.0,1.0
1996-08-08,10.12,10.12,10.12,10.12,0,3.15870093018129,3.15870093018129,3.15870093018129,3.15870093018129,0,0.0,1.0
1996-08-09,10.0,10.0,10.0,10.0,10000,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,32038.487415202,0.0,1.0
1996-08-12,10.0,10.0,10.0,10.0,0,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,0,0.0,1.0
1996-08-13,10.0,10.0,10.0,10.0,0,3.12124597844001,3.12124597844001,3.12124597844001,3.12124597844001,0,0.0,1.0
1996-08-14,10.13,10.13,10.13,10.13,1200,3.16182217615973,3.16182217615973,3.16182217615973,3.16182217615973,3844.61848982424,0.0,1.0
1996-08-15,10.13,10.13,10.06,10.06,700,3.16182217615973,3.16182217615973,3.13997345431065,3.13997345431065,2242.69411906414,0.0,1.0
1996-08-16,10.13,10.13,10.13,10.13,200,3.16182217615973,3.16182217615973,3.16182217615973,3.16182217615973,640.769748304039,0.0,1.0
1996-08-19,10.44,10.44,10.38,10.38,1500,3.25858080149137,3.25858080149137,3.23985332562073,3.23985332562073,4805.7731122803,0.0,1.0
1996-08-20,10.38,10.38,10.38,10.38,300,3.23985332562073,3.23985332562073,3.23985332562073,3.23985332562073,961.154622456059,0.0,1.0
1996-08-21,10.5,10.63,10.5,10.5,3200,3.27730827736201,3.31788447508173,3.27730827736201,3.27730827736201,10252.3159728646,0.0,1.0
1996-08-22,10.38,10.5,10.38,10.5,3700,3.23985332562073,3.27730827736201,3.23985332562073,3.27730827736201,11854.2403436247,0.0,1.0
1996-08-23,10.44,10.5,10.44,10.5,9600,3.25858080149137,3.27730827736201,3.25858080149137,3.27730827736201,30756.9479185939,0.0,1.0
1996-08-26,10.25,10.38,10.25,10.38,500,3.25764442769783,3.2989608936101,3.25764442769783,3.2989608936101,1573.22265021472,0.187,1.0
1996-08-27,10.19,10.19,10.19,10.19,300,3.23857528958448,3.23857528958448,3.23857528958448,3.23857528958448,943.933590128832,0.0,1.0
1996-08-28,10.13,10.13,10.13,10.13,2700,3.21950615147113,3.21950615147113,3.21950615147113,3.21950615147113,8495.40231115948,0.0,1.0
1996-08-29,10.13,10.13,10.13,10.13,300,3.21950615147113,3.21950615147113,3.21950615147113,3.21950615147113,943.933590128831,0.0,1.0
1996-08-30,10.19,10.19,10.19,10.19,1900,3.23857528958448,3.23857528958448,3.23857528958448,3.23857528958448,5978.24607081594,0.0,1.0
1996-09-03,10.0,10.13,10.0,10.13,1900,3.17818968555886,3.21950615147113,3.17818968555886,3.21950615147113,5978.24607081594,0.0,1.0
1996-09-04,10.19,10.19,10.06,10.06,700,3.23857528958448,3.23857528958448,3.19725882367222,3.19725882367222,2202.51171030061,0.0,1.0
1996-09-05,10.06,10.06,10.06,10.06,300,3.19725882367222,3.19725882367222,3.19725882367222,3.19725882367222,943.93359012883,0.0,1.0
1996-09-06,10.13,10.13,10.13,10.13,10000,3.21950615147113,3.21950615147113,3.21950615147113,3.21950615147113,31464.4530042944,0.0,1.0
1996-09-09,10.13,10.25,10.13,10.25,2000,3.21950615147113,3.25764442769783,3.21950615147113,3.25764442769783,6292.89060085887,0.0,1.0
1996-09-10,10.25,10.25,10.25,10.25,200,3.25764442769783,3.25764442769783,3.25764442769783,3.25764442769783,629.289060085889,0.0,1.0
1996-09-11,10.25,10.25,10.25,10.25,900,3.25764442769783,3.25764442769783,3.25764442769783,3.25764442769783,2831.8007703865,0.0,1.0
1996-09-12,10.25,10.25,10.25,10.25,0,3.25764442769783,3.25764442769783,3.25764442769783,3.25764442769783,0,0.0,1.0
1996-09-13,10.13,10.25,10.13,10.25,2100,3.21950615147113,3.25764442769783,3.21950615147113,3.25764442769783,6607.53513090182,0.0,1.0
1996-09-16,10.12,10.12,10.12,10.12,0,3.21632796178557,3.21632796178557,3.21632796178557,3.21632796178557,0,0.0,1.0
1996-09-17,10.13,10.13,10.0,10.13,1400,3.21950615147113,3.21950615147113,3.17818968555886,3.21950615147113,4405.02342060121,0.0,1.0
1996-09-18,9.88,9.94,9.81,9.94,78400,3.14005140933216,3.15912054744551,3.11780408153324,3.15912054744551,246681.311553668,0.0,1.0
1996-09-19,9.94,9.94,9.88,9.88,700,3.15912054744551,3.15912054744551,3.14005140933216,3.14005140933216,2202.51171030061,0.0,1.0
1996-09-20,9.88,10.0,9.88,10.0,200,3.14005140933216,3.17818968555886,3.14005140933216,3.17818968555886,629.289060085887,0.0,1.0
1996-09-23,9.75,9.75,9.75,9.75,1700,3.09873494341989,3.09873494341989,3.09873494341989,3.09873494341989,5348.95701073005,0.0,1.0
1996-09-24,9.88,9.88,9.88,9.88,1400,3.14005140933216,3.14005140933216,3.14005140933216,3.14005140933216,4405.02342060121,0.0,1.0
1996-09-25,10.13,10.13,9.94,9.94,4300,3.21950615147113,3.21950615147113,3.15912054744551,3.15912054744551,13529.7147918466,0.0,1.0
1996-09-26,10.12,10.12,10.12,10.12,0,3.21632796178557,3.21632796178557,3.21632796178557,3.21632796178557,0,0.0,1.0
1996-09-27,10.06,10.06,10.06,10.06,600,3.19725882367222,3.19725882367222,3.19725882367222,3.19725882367222,1887.86718025766,0.0,1.0
1996-09-30,10.19,10.19,10.06,10.06,1800,3.23857528958448,3.23857528958448,3.19725882367222,3.19725882367222,5663.60154077299,0.0,1.0
1996-10-01,10.13,10.19,10.06,10.19,1100,3.21950615147113,3.23857528958448,3.19725882367222,3.23857528958448,3461.08983047238,0.0,1.0
1996-10-02,10.38,10.38,10.25,10.25,2100,3.2989608936101,3.2989608936101,3.25764442769783,3.25764442769783,6607.53513090182,0.0,1.0
1996-10-03,10.25,10.31,10.25,10.31,5800,3.25764442769783,3.27671356581119,3.25764442769783,3.27671356581119,18249.3827424908,0.0,1.0
1996-10-04,10.31,10.38,10.31,10.38,1200,3.27671356581119,3.2989608936101,3.27671356581119,3.2989608936101,3775.73436051532,0.0,1.0
1996-10-07,10.44,10.44,10.25,10.25,13600,3.31803003172345,3.31803003172345,3.25764442769783,3.25764442769783,42791.6560858404,0.0,1.0
1996-10-08,10.38,10.38,10.31,10.31,700,3.2989608936101,3.2989608936101,3.27671356581119,3.27671356581119,2202.51171030061,0.0,1.0
1996-10-09,10.31,10.38,10.25,10.38,600,3.27671356581119,3.2989608936101,3.25764442769783,3.2989608936101,1887.86718025766,0.0,1.0
1996-10-10,10.38,10.38,10.31,10.31,700,3.2989608936101,3.2989608936101,3.27671356581119,3.27671356581119,2202.51171030061,0.0,1.0
1996-10-11,10.5,10.5,10.38,10.38,36000,3.33709916983681,3.33709916983681,3.2989608936101,3.2989608936101,113272.03081546,0.0,1.0
1996-10-14,10.56,10.63,10.38,10.38,6000,3.35616830795016,3.37841563574907,3.2989608936101,3.2989608936101,18878.6718025766,0.0,1.0
1996-10-15,10.5,10.69,10.5,10.69,16800,3.33709916983681,3.39748477386242,3.33709916983681,3.39748477386242,52860.2810472145,0.0,1.0
1996-10-16,10.63,10.63,10.5,10.63,4100,3.37841563574907,3.37841563574907,3.33709916983681,3.37841563574907,12900.4257317607,0.0,1.0
1996-10-17,10.63,10.63,10.56,10.63,9400,3.37841563574907,3.37841563574907,3.35616830795016,3.37841563574907,29576.5858240367,0.0,1.0
1996-10-18,10.69,10.75,10.56,10.56,2200,3.39748477386242,3.41655391197578,3.35616830795016,3.35616830795016,6922.17966094477,0.0,1.0
1996-10-21,10.75,10.75,10.69,10.69,3700,3.41655391197578,3.41655391197578,3.39748477386242,3.39748477386242,11641.8476115889,0.0,1.0
1996-10-22,10.75,10.75,10.75,10.75,1900,3.41655391197578,3.41655391197578,3.41655391197578,3.41655391197578,5978.24607081593,0.0,1.0
1996-10-23,10.75,10.75,10.63,10.75,13400,3.41655391197578,3.41655391197578,3.37841563574907,3.41655391197578,42162.3670257545,0.0,1.0
1996-10-24,10.81,10.81,10.69,10.69,3400,3.43562305008913,3.43562305008913,3.39748477386242,3.39748477386242,10697.9140214601,0.0,1.0
1996-10-25,10.63,10.63,10.63,10.63,8700,3.37841563574907,3.37841563574907,3.37841563574907,3.37841563574907,27374.0741137361,0.0,1.0
1996-10-28,10.38,10.56,10.38,10.56,4300,3.2989608936101,3.35616830795016,3.2989608936101,3.35616830795016,13529.7147918466,0.0,1.0
1996-10-29,10.38,10.38,10.31,10.38,1500,3.2989608936101,3.2989608936101,3.27671356581119,3.2989608936101,4719.66795064416,0.0,1.0
1996-10-30,10.5,10.56,10.5,10.5,4300,3.33709916983681,3.35616830795016,3.33709916983681,3.33709916983681,13529.7147918466,0.0,1.0
1996-10-31,10.63,10.63,10.63,10.63,200,3.37841563574907,3.37841563574907,3.37841563574907,3.37841563574907,629.289060085888,0.0,1.0
1996-11-01,10.5,10.56,10.5,10.56,11100,3.33709916983681,3.35616830795016,3.33709916983681,3.35616830795016,34925.5428347667,0.0,1.0
1996-11-04,10.63,10.63,10.5,10.63,1500,3.37841563574907,3.37841563574907,3.33709916983681,3.37841563574907,4719.66795064416,0.0,1.0
1996-11-05,10.5,10.63,10.5,10.63,20100,3.33709916983681,3.37841563574907,3.33709916983681,3.37841563574907,63243.5505386316,0.0,1.0
1996-11-06,10.5,10.63,10.5,10.5,2600,3.33709916983681,3.37841563574907,3.33709916983681,3.33709916983681,8180.75778111653,0.0,1.0
1996-11-07,10.38,10.5,10.38,10.5,1200,3.2989608936101,3.33709916983681,3.2989608936101,3.33709916983681,3775.73436051533,0.0,1.0
1996-11-08,10.44,10.44,10.44,10.44,40000,3.31803003172345,3.31803003172345,3.31803003172345,3.31803003172345,125857.812017178,0.0,1.0
1996-11-11,10.44,10.44,10.31,10.38,28600,3.31803003172345,3.31803003172345,3.27671356581119,3.2989608936101,89988.335592282,0.0,1.0
1996-11-12,10.44,10.44,10.44,10.44,0,3.31803003172345,3.31803003172345,3.31803003172345,3.31803003172345,0,0.0,1.0
1996-11-13,10.38,10.38,10.38,10.38,1200,3.2989608936101,3.2989608936101,3.2989608936101,3.2989608936101,3775.73436051533,0.0,1.0
1996-11-14,10.5,10.5,10.38,10.38,39300,3.33709916983681,3.33709916983681,3.2989608936101,3.2989608936101,123655.300306877,0.0,1.0
1996-11-15,10.63,10.63,10.5,10.5,20100,3.37841563574907,3.37841563574907,3.33709916983681,3.33709916983681,63243.5505386318,0.0,1.0
1996-11-18,10.63,10.63,10.5,10.63,3300,3.37841563574907,3.37841563574907,3.33709916983681,3.37841563574907,10383.2694914172,0.0,1.0
1996-11-19,10.63,10.63,10.56,10.63,3100,3.37841563574907,3.37841563574907,3.35616830795016,3.37841563574907,9753.98043133127,0.0,1.0
1996-11-20,10.69,10.75,10.69,10.75,1300,3.39748477386242,3.41655391197578,3.39748477386242,3.41655391197578,4090.37889055828,0.0,1.0
1996-11-21,10.94,11.0,10.88,10.88,21200,3.4769395160014,3.49600865411475,3.45787037788804,3.45787037788804,66704.640369104,0.0,1.0
1996-11-22,10.88,10.94,10.88,10.94,4200,3.45787037788804,3.4769395160014,3.45787037788804,3.4769395160014,13215.0702618037,0.0,1.0
1996-11-25,11.06,11.13,11.0,11.0,28000,3.5150777922281,3.53732512002701,3.49600865411475,3.49600865411475,88100.4684120244,0.0,1.0
1996-11-26,11.0,11.0,11.0,11.0,6300,3.49600865411475,3.49600865411475,3.49600865411475,3.49600865411475,19822.6053927055,0.0,1.0
1996-11-27,10.94,11.0,10.88,11.0,30600,3.4769395160014,3.49600865411475,3.45787037788804,3.49600865411475,96281.2261931407,0.0,1.0
1996-11-29,10.94,11.0,10.94,11.0,12300,3.4769395160014,3.49600865411475,3.4769395160014,3.49600865411475,38701.277195282,0.0,1.0
1996-12-02,11.06,11.06,11.0,11.0,9900,3.5150777922281,3.5150777922281,3.49600865411475,3.49600865411475,31149.8084742515,0.0,1.0
1996-12-03,10.75,11.0,10.75,10.94,8000,3.41655391197578,3.49600865411475,3.41655391197578,3.4769395160014,25171.5624034355,0.0,1.0
1996-12-04,10.63,10.75,10.63,10.75,1100,3.37841563574907,3.41655391197578,3.37841563574907,3.41655391197578,3461.08983047238,0.0,1.0
1996-12-05,10.75,10.75,10.75,10.75,1100,3.41655391197578,3.41655391197578,3.41655391197578,3.41655391197578,3461.08983047238,0.0,1.0
1996-12-06,10.5,10.56,10.5,10.5,48800,3.33709916983681,3.35616830795016,3.33709916983681,3.33709916983681,153546.530660956,0.0,1.0
1996-12-09,10.69,10.69,10.56,10.63,2900,3.39748477386242,3.39748477386242,3.35616830795016,3.37841563574907,9124.69137124538,0.0,1.0
1996-12-10,10.75,10.75,10.75,10.75,3000,3.41655391197578,3.41655391197578,3.41655391197578,3.41655391197578,9439.33590128831,0.0,1.0
1996-12-11,10.63,10.63,10.5,10.5,5400,3.37841563574907,3.37841563574907,3.33709916983681,3.33709916983681,16990.804622319,0.0,1.0
1996-12-12,10.5,10.56,10.44,10.44,5100,3.33709916983681,3.35616830795016,3.31803003172345,3.31803003172345,16046.8710321901,0.0,1.0
1996-12-13,10.44,10.44,10.38,10.44,3400,3.31803003172345,3.31803003172345,3.2989608936101,3.31803003172345,10697.9140214601,0.0,1.0
1996-12-16,10.56,10.56,10.56,10.56,300,3.35616830795016,3.35616830795016,3.35616830795016,3.35616830795016,943.933590128831,0.0,1.0
1996-12-17,10.38,10.44,10.38,10.44,2900,3.2989608936101,3.31803003172345,3.2989608936101,3.31803003172345,9124.69137124537,0.0,1.0
1996-12-18,10.38,10.38,10.38,10.38,0,3.2989608936101,3.2989608936101,3.2989608936101,3.2989608936101,0,0.0,1.0
1996-12-19,10.5,10.56,10.5,10.56,1600,3.33709916983681,3.35616830795016,3.33709916983681,3.35616830795016,5034.3124806871,0.0,1.0
1996-12-20,10.81,10.81,10.69,10.69,6900,3.43562305008913,3.43562305008913,3.39748477386242,3.39748477386242,21710.4725729631,0.0,1.0
1996-12-23,10.81,10.81,10.75,10.75,22200,3.47217223147306,3.47217223147306,3.45290023018829,3.45290023018829,69115.8110835384,0.115,1.0
1996-12-24,10.75,10.75,10.75,10.75,4100,3.45290023018829,3.45290023018829,3.45290023018829,3.45290023018829,12764.6317766895,0.0,1.0
1996-12-26,10.69,10.69,10.69,10.69,100,3.43362822890351,3.43362822890351,3.43362822890351,3.43362822890351,311.332482358282,0.0,1.0
1996-12-27,10.69,10.88,10.69,10.69,2700,3.43362822890351,3.49465623297196,3.43362822890351,3.43362822890351,8405.9770236736,0.0,1.0
1996-12-30,10.94,10.94,10.81,10.81,4300,3.51392823425673,3.51392823425673,3.47217223147306,3.47217223147306,13387.2967414061,0.0,1.0
1996-12-31,11.0,11.0,10.81,10.94,3800,3.5332002355415,3.5332002355415,3.47217223147306,3.51392823425673,11830.6343296147,0.0,1.0
1997-01-02,10.75,10.88,10.75,10.81,3900,3.45290023018829,3.49465623297196,3.45290023018829,3.47217223147306,12141.966811973,0.0,1.0
1997-01-03,10.69,10.81,10.69,10.81,5700,3.43362822890351,3.47217223147306,3.43362822890351,3.47217223147306,17745.9514944221,0.0,1.0
1997-01-06,10.75,10.75,10.63,10.69,7100,3.45290023018829,3.45290023018829,3.41435622761874,3.43362822890351,22104.6062474379,0.0,1.0
1997-01-07,10.75,10.75,10.63,10.63,19700,3.45290023018829,3.45290023018829,3.41435622761874,3.41435622761874,61332.4990245813,0.0,1.0
1997-01-08,10.69,10.69,10.63,10.63,800,3.43362822890351,3.43362822890351,3.41435622761874,3.41435622761874,2490.65985886625,0.0,1.0
1997-01-09,10.63,10.69,10.56,10.56,4800,3.41435622761874,3.43362822890351,3.39187222611984,3.39187222611984,14943.9591531975,0.0,1.0
1997-01-10,10.63,10.63,10.63,10.63,300,3.41435622761874,3.41435622761874,3.41435622761874,3.41435622761874,933.997447074845,0.0,1.0
1997-01-13,10.69,10.69,10.63,10.69,2900,3.43362822890351,3.43362822890351,3.41435622761874,3.43362822890351,9028.64198839017,0.0,1.0
1997-01-14,10.69,10.75,10.63,10.69,6000,3.43362822890351,3.45290023018829,3.41435622761874,3.43362822890351,18679.9489414969,0.0,1.0
1997-01-15,10.75,10.75,10.63,10.75,4900,3.45290023018829,3.45290023018829,3.41435622761874,3.45290023018829,15255.2916355558,0.0,1.0
1997-01-16,10.81,10.81,10.69,10.75,13300,3.47217223147306,3.47217223147306,3.43362822890351,3.45290023018829,41407.2201536514,0.0,1.0
1997-01-17,10.81,10.81,10.81,10.81,1100,3.47217223147306,3.47217223147306,3.47217223147306,3.47217223147306,3424.65730594109,0.0,1.0
1997-01-20,10.81,10.81,10.75,10.81,20700,3.47217223147306,3.47217223147306,3.45290023018829,3.47217223147306,64445.8238481642,0.0,1.0
1997-01-21,10.63,10.75,10.63,10.75,12100,3.41435622761874,3.45290023018829,3.41435622761874,3.45290023018829,37671.2303653521,0.0,1.0
1997-01-22,10.75,10.75,10.63,10.75,13900,3.45290023018829,3.45290023018829,3.41435622761874,3.45290023018829,43275.2150478011,0.0,1.0
1997-01-23,10.69,10.69,10.69,10.69,900,3.43362822890351,3.43362822890351,3.43362822890351,3.43362822890351,2801.99234122453,0.0,1.0
1997-01-24,10.63,10.63,10.5,10.63,2900,3.41435622761874,3.41435622761874,3.37260022483507,3.41435622761874,9028.64198839016,0.0,1.0
1997-01-27,10.63,10.63,10.63,10.63,13600,3.41435622761874,3.41435622761874,3.41435622761874,3.41435622761874,42341.2176007263,0.0,1.0
1997-01-28,10.44,10.5,10.38,10.38,300,3.3533282235503,3.37260022483507,3.33405622226553,3.33405622226553,933.997447074843,0.0,1.0
1997-01-29,10.5,10.5,10.5,10.5,600,3.37260022483507,3.37260022483507,3.37260022483507,3.37260022483507,1867.99489414969,0.0,1.0
1997-01-30,10.38,10.5,10.38,10.5,11700,3.33405622226553,3.37260022483507,3.33405622226553,3.37260022483507,36425.9004359189,0.0,1.0
1997-01-31,10.5,10.5,10.5,10.5,22600,3.37260022483507,3.37260022483507,3.37260022483507,3.37260022483507,70361.1410129716,0.0,1.0
1997-02-03,10.56,10.63,10.44,10.44,3800,3.39187222611984,3.41435622761874,3.3533282235503,3.3533282235503,11830.6343296147,0.0,1.0
1997-02-04,10.44,10.44,10.44,10.44,3700,3.3533282235503,3.3533282235503,3.3533282235503,3.3533282235503,11519.3018472564,0.0,1.0
1997-02-05,10.5,10.56,10.44,10.56,1900,3.37260022483507,3.39187222611984,3.3533282235503,3.39187222611984,5915.31716480734,0.0,1.0
1997-02-06,10.44,10.56,10.44,10.5,7900,3.3533282235503,3.39187222611984,3.3533282235503,3.37260022483507,24595.2661063042,0.0,1.0
1997-02-07,10.56,10.56,10.44,10.44,5300,3.39187222611984,3.39187222611984,3.3533282235503,3.3533282235503,16500.6215649889,0.0,1.0
1997-02-10,10.38,10.5,10.38,10.5,12200,3.33405622226553,3.37260022483507,3.33405622226553,3.37260022483507,37982.5628477103,0.0,1.0
1997-02-11,10.56,10.56,10.38,10.5,6500,3.39187222611984,3.39187222611984,3.33405622226553,3.37260022483507,20236.6113532883,0.0,1.0
1997-02-12,10.63,10.63,10.56,10.56,1900,3.41435622761874,3.41435622761874,3.39187222611984,3.39187222611984,5915.31716480735,0.0,1.0
1997-02-13,10.75,10.94,10.75,10.75,23300,3.45290023018829,3.51392823425673,3.45290023018829,3.45290023018829,72540.4683894795,0.0,1.0
1997-02-14,10.63,10.75,10.63,10.75,1500,3.41435622761874,3.45290023018829,3.41435622761874,3.45290023018829,4669.98723537422,0.0,1.0
1997-02-18,10.88,10.88,10.88,10.88,4700,3.49465623297196,3.49465623297196,3.49465623297196,3.49465623297196,14632.6266708392,0.0,1.0
1997-02-19,10.75,10.81,10.69,10.81,4200,3.45290023018829,3.47217223147306,3.43362822890351,3.47217223147306,13075.9642590478,0.0,1.0
1997-02-20,10.75,10.75,10.63,10.75,23000,3.45290023018829,3.45290023018829,3.41435622761874,3.45290023018829,71606.4709424046,0.0,1.0
1997-02-21,10.88,10.88,10.88,10.88,12700,3.49465623297196,3.49465623297196,3.49465623297196,3.49465623297196,39539.2252595017,0.0,1.0
1997-02-24,11.0,11.0,10.88,10.88,3100,3.5332002355415,3.5332002355415,3.49465623297196,3.49465623297196,9651.30695310673,0.0,1.0
1997-02-25,11.0,11.0,11.0,11.0,2200,3.5332002355415,3.5332002355415,3.5332002355415,3.5332002355415,6849.31461188219,0.0,1.0
1997-02-26,10.69,10.75,10.69,10.75,100900,3.43362822890351,3.45290023018829,3.43362822890351,3.45290023018829,314134.474699506,0.0,1.0
1997-02-27,10.81,10.81,10.69,10.69,6700,3.47217223147306,3.47217223147306,3.43362822890351,3.43362822890351,20859.2763180048,0.0,1.0
1997-02-28,10.75,10.75,10.75,10.75,17100,3.45290023018829,3.45290023018829,3.45290023018829,3.45290023018829,53237.854483266,0.0,1.0
1997-03-03,10.63,10.69,10.63,10.63,6700,3.41435622761874,3.43362822890351,3.41435622761874,3.41435622761874,20859.2763180049,0.0,1.0
1997-03-04,10.88,10.88,10.75,10.75,23500,3.49465623297196,3.49465623297196,3.45290023018829,3.45290023018829,73163.1333541961,0.0,1.0
1997-03-05,10.75,10.75,10.75,10.75,500,3.45290023018829,3.45290023018829,3.45290023018829,3.45290023018829,1556.6624117914,0.0,1.0
1997-03-06,10.94,10.94,10.94,10.94,7800,3.51392823425673,3.51392823425673,3.51392823425673,3.51392823425673,24283.9336239459,0.0,1.0
1997-03-07,10.94,10.94,10.94,10.94,1200,3.51392823425673,3.51392823425673,3.51392823425673,3.51392823425673,3735.98978829938,0.0,1.0
1997-03-10,10.88,10.94,10.88,10.88,11900,3.49465623297196,3.51392823425673,3.49465623297196,3.49465623297196,37048.5654006355,0.0,1.0
1997-03-11,11.0,11.06,11.0,11.06,4900,3.5332002355415,3.55247223682627,3.5332002355415,3.55247223682627,15255.2916355558,0.0,1.0
1997-03-12,10.94,11.0,10.94,10.94,6700,3.51392823425673,3.5332002355415,3.51392823425673,3.51392823425673,20859.2763180048,0.0,1.0
1997-03-13,10.88,11.0,10.88,11.0,2800,3.49465623297196,3.5332002355415,3.49465623297196,3.5332002355415,8717.30950603187,0.0,1.0
1997-03-14,10.81,10.94,10.81,10.81,17100,3.47217223147306,3.51392823425673,3.47217223147306,3.47217223147306,53237.8544832661,0.0,1.0
1997-03-17,10.75,10.75,10.75,10.75,500,3.45290023018829,3.45290023018829,3.45290023018829,3.45290023018829,1556.6624117914,0.0,1.0
1997-03-18,10.63,10.75,10.63,10.63,1000,3.41435622761874,3.45290023018829,3.41435622761874,3.41435622761874,3113.32482358282,0.0,1.0
1997-03-19,10.63,10.75,10.63,10.63,0,3.41435622761874,3.45290023018829,3.41435622761874,3.41435622761874,0,0.0,1.0
1997-03-20,10.56,10.63,10.56,10.63,2000,3.39187222611984,3.41435622761874,3.39187222611984,3.41435622761874,6226.64964716563,0.0,1.0
1997-03-21,10.63,10.63,10.5,10.5,1100,3.41435622761874,3.41435622761874,3.37260022483507,3.37260022483507,3424.6573059411,0.0,1.0
1997-03-24,10.81,10.81,10.69,10.69,121900,3.47217223147306,3.47217223147306,3.43362822890351,3.43362822890351,379514.295994745,0.0,1.0
1997-03-25,10.69,10.75,10.56,10.75,19400,3.43362822890351,3.45290023018829,3.39187222611984,3.45290023018829,60398.5015775066,0.0,1.0
1997-03-26,10.69,10.69,10.56,10.63,1300,3.43362822890351,3.43362822890351,3.39187222611984,3.41435622761874,4047.32227065766,0.0,1.0
1997-03-27,10.75,10.75,10.69,10.69,2100,3.45290023018829,3.45290023018829,3.43362822890351,3.43362822890351,6537.9821295239,0.0,1.0
1997-03-31,10.69,10.69,10.63,10.69,5100,3.43362822890351,3.43362822890351,3.41435622761874,3.43362822890351,15877.9566002724,0.0,1.0
1997-04-01,10.5,10.5,10.5,10.5,8900,3.37260022483507,3.37260022483507,3.37260022483507,3.37260022483507,27708.590929887,0.0,1.0
1997-04-02,10.31,10.44,10.31,10.44,3100,3.31157222076663,3.3533282235503,3.31157222076663,3.3533282235503,9651.30695310671,0.0,1.0
1997-04-03,10.44,10.44,10.31,10.31,2900,3.3533282235503,3.3533282235503,3.31157222076663,3.31157222076663,9028.64198839015,0.0,1.0
1997-04-04,10.44,10.44,10.44,10.44,7300,3.3533282235503,3.3533282235503,3.3533282235503,3.3533282235503,22727.2712121545,0.0,1.0
1997-04-07,10.5,10.5,10.44,10.5,8000,3.37260022483507,3.37260022483507,3.3533282235503,3.37260022483507,24906.5985886625,0.0,1.0
1997-04-08,10.5,10.5,10.5,10.5,0,3.37260022483507,3.37260022483507,3.37260022483507,3.37260022483507,0,0.0,1.0
1997-04-09,10.5,10.5,10.5,10.5,900,3.37260022483507,3.37260022483507,3.37260022483507,3.37260022483507,2801.99234122453,0.0,1.0
1997-04-10,10.56,10.56,10.44,10.5,4100,3.39187222611984,3.39187222611984,3.3533282235503,3.37260022483507,12764.6317766895,0.0,1.0
1997-04-11,10.5,10.63,10.5,10.63,6600,3.37260022483507,3.41435622761874,3.37260022483507,3.41435622761874,20547.9438356466,0.0,1.0
1997-04-14,10.56,10.56,10.56,10.56,400,3.39187222611984,3.39187222611984,3.39187222611984,3.39187222611984,1245.32992943313,0.0,1.0
1997-04-15,10.5,10.5,10.44,10.5,6000,3.37260022483507,3.37260022483507,3.3533282235503,3.37260022483507,18679.9489414969,0.0,1.0
1997-04-16,10.56,10.56,10.56,10.56,100,3.39187222611984,3.39187222611984,3.39187222611984,3.39187222611984,311.332482358281,0.0,1.0
1997-04-17,10.63,10.63,10.5,10.63,1000,3.41435622761874,3.41435622761874,3.37260022483507,3.41435622761874,3113.32482358282,0.0,1.0
1997-04-18,10.69,10.69,10.63,10.63,5900,3.43362822890351,3.43362822890351,3.41435622761874,3.41435622761874,18368.6164591386,0.0,1.0
1997-04-21,10.69,10.75,10.69,10.75,74700,3.43362822890351,3.45290023018829,3.43362822890351,3.45290023018829,232565.364321636,0.0,1.0
1997-04-22,10.81,10.81,10.69,10.81,4300,3.47217223147306,3.47217223147306,3.43362822890351,3.47217223147306,13387.2967414061,0.0,1.0
1997-04-23,10.75,10.75,10.75,10.75,1400,3.45290023018829,3.45290023018829,3.45290023018829,3.45290023018829,4358.65475301593,0.0,1.0
1997-04-24,10.81,10.88,10.81,10.88,5800,3.47217223147306,3.49465623297196,3.47217223147306,3.49465623297196,18057.2839767803,0.0,1.0
1997-04-25,10.88,10.88,10.88,10.88,3000,3.49465623297196,3.49465623297196,3.49465623297196,3.49465623297196,9339.97447074844,0.0,1.0
1997-04-28,10.88,10.88,10.88,10.88,2000,3.49465623297196,3.49465623297196,3.49465623297196,3.49465623297196,6226.64964716562,0.0,1.0
1997-04-29,10.94,11.06,10.94,11.06,900,3.51392823425673,3.55247223682627,3.51392823425673,3.55247223682627,2801.99234122453,0.0,1.0
1997-04-30,11.0,11.0,10.94,10.94,900,3.5332002355415,3.5332002355415,3.51392823425673,3.51392823425673,2801.99234122453,0.0,1.0
1997-05-01,11.0,11.0,11.0,11.0,0,3.5332002355415,3.5332002355415,3.5332002355415,3.5332002355415,0,0.0,1.0
1997-05-02,11.0,11.0,11.0,11.0,1800,3.5332002355415,3.5332002355415,3.5332002355415,3.5332002355415,5603.98468244907,0.0,1.0
1997-05-05,10.94,11.0,10.88,11.0,8200,3.51392823425673,3.5332002355415,3.49465623297196,3.5332002355415,25529.2635533791,0.0,1.0
1997-05-06,11.0,11.0,10.94,10.94,5000,3.5332002355415,3.5332002355415,3.51392823425673,3.51392823425673,15566.6241179141,0.0,1.0
1997-05-07,11.0,11.0,11.0,11.0,0,3.5332002355415,3.5332002355415,3.5332002355415,3.5332002355415,0,0.0,1.0
1997-05-08,10.94,11.06,10.94,11.0,31700,3.51392823425673,3.55247223682627,3.51392823425673,3.5332002355415,98692.3969075752,0.0,1.0
1997-05-09,11.13,11.13,11.06,11.13,1200,3.57495623832517,3.57495623832517,3.55247223682627,3.57495623832517,3735.98978829938,0.0,1.0
1997-05-12,11.19,11.25,11.13,11.25,75800,3.59422823960995,3.61350024089472,3.57495623832517,3.61350024089472,235990.021627577,0.0,1.0
1997-05-13,11.25,11.25,11.13,11.13,6600,3.61350024089472,3.61350024089472,3.57495623832517,3.57495623832517,20547.9438356466,0.0,1.0
1997-05-14,11.19,11.31,11.19,11.25,21000,3.59422823960995,3.63277224217949,3.59422823960995,3.61350024089472,65379.821295239,0.0,1.0
1997-05-15,11.13,11.13,11.06,11.13,55900,3.57495623832517,3.57495623832517,3.55247223682627,3.57495623832517,174034.857638279,0.0,1.0
1997-05-16,11.06,11.25,11.06,11.13,82800,3.55247223682627,3.61350024089472,3.55247223682627,3.57495623832517,257783.295392657,0.0,1.0
1997-05-19,11.13,11.13,11.06,11.06,900,3.57495623832517,3.57495623832517,3.55247223682627,3.55247223682627,2801.99234122454,0.0,1.0
1997-05-20,11.19,11.19,11.19,11.19,5100,3.59422823960995,3.59422823960995,3.59422823960995,3.59422823960995,15877.9566002723,0.0,1.0
1997-05-21,11.25,11.25,11.25,11.25,23000,3.61350024089472,3.61350024089472,3.61350024089472,3.61350024089472,71606.4709424047,0.0,1.0
1997-05-22,11.38,11.38,11.31,11.31,6600,3.65525624367839,3.65525624367839,3.63277224217949,3.63277224217949,20547.9438356466,0.0,1.0
1997-05-23,11.06,11.19,11.06,11.19,4000,3.55247223682627,3.59422823960995,3.55247223682627,3.59422823960995,12453.2992943313,0.0,1.0
1997-05-27,11.19,11.19,11.13,11.19,3500,3.59422823960995,3.59422823960995,3.57495623832517,3.59422823960995,10896.6368825398,0.0,1.0
1997-05-28,11.19,11.19,11.19,11.19,400,3.59422823960995,3.59422823960995,3.59422823960995,3.59422823960995,1245.32992943312,0.0,1.0
1997-05-29,11.19,11.25,11.13,11.13,2200,3.59422823960995,3.61350024089472,3.57495623832517,3.57495623832517,6849.31461188218,0.0,1.0
1997-05-30,11.25,11.25,11.19,11.19,2200,3.61350024089472,3.61350024089472,3.59422823960995,3.59422823960995,6849.31461188219,0.0,1.0
1997-06-02,11.19,11.31,11.19,11.19,28600,3.59422823960995,3.63277224217949,3.59422823960995,3.59422823960995,89041.0899544683,0.0,1.0
1997-06-03,11.19,11.19,11.13,11.13,9700,3.59422823960995,3.59422823960995,3.57495623832517,3.57495623832517,30199.2507887533,0.0,1.0
1997-06-04,11.19,11.31,11.13,11.31,20700,3.59422823960995,3.63277224217949,3.57495623832517,3.63277224217949,64445.8238481642,0.0,1.0
1997-06-05,11.25,11.25,11.25,11.25,2500,3.61350024089472,3.61350024089472,3.61350024089472,3.61350024089472,7783.31205895703,0.0,1.0
1997-06-06,11.25,11.25,11.19,11.25,2700,3.61350024089472,3.61350024089472,3.59422823960995,3.61350024089472,8405.97702367359,0.0,1.0
1997-06-09,11.13,11.25,11.13,11.25,6200,3.57495623832517,3.61350024089472,3.57495623832517,3.61350024089472,19302.6139062135,0.0,1.0
1997-06-10,11.25,11.31,11.25,11.25,3700,3.61350024089472,3.63277224217949,3.61350024089472,3.61350024089472,11519.3018472564,0.0,1.0
1997-06-11,11.19,11.31,11.19,11.25,2100,3.59422823960995,3.63277224217949,3.59422823960995,3.61350024089472,6537.9821295239,0.0,1.0
1997-06-12,11.19,11.25,11.19,11.19,1300,3.59422823960995,3.61350024089472,3.59422823960995,3.59422823960995,4047.32227065765,0.0,1.0
1997-06-13,11.38,11.38,11.25,11.25,26700,3.65525624367839,3.65525624367839,3.61350024089472,3.61350024089472,83125.7727896611,0.0,1.0
1997-06-16,11.31,11.44,11.31,11.44,51800,3.63277224217949,3.67452824496316,3.63277224217949,3.67452824496316,161270.22586159,0.0,1.0
1997-06-17,11.38,11.38,11.38,11.38,9200,3.65525624367839,3.65525624367839,3.65525624367839,3.65525624367839,28642.5883769619,0.0,1.0
1997-06-18,11.44,11.5,11.38,11.44,92100,3.67452824496316,3.69380024624793,3.65525624367839,3.67452824496316,286737.216251977,0.0,1.0
1997-06-19,11.56,11.56,11.5,11.5,28400,3.71307224753271,3.71307224753271,3.69380024624793,3.69380024624793,88418.4249897518,0.0,1.0
1997-06-20,11.63,11.63,11.56,11.56,6900,3.73555624903161,3.73555624903161,3.71307224753271,3.71307224753271,21481.9412827214,0.0,1.0
1997-06-23,11.63,11.69,11.63,11.63,36300,3.73555624903161,3.75482825031638,3.73555624903161,3.73555624903161,113013.691096056,0.0,1.0
1997-06-24,11.56,11.56,11.56,11.56,11000,3.71307224753271,3.71307224753271,3.71307224753271,3.71307224753271,34246.5730594109,0.0,1.0
1997-06-25,11.56,11.63,11.56,11.63,20500,3.71307224753271,3.73555624903161,3.71307224753271,3.73555624903161,63823.1588834476,0.0,1.0
1997-06-26,11.63,11.63,11.5,11.56,2235400,3.73555624903161,3.73555624903161,3.69380024624793,3.71307224753271,6959526.31063701,0.0,1.0
1997-06-27,11.56,11.56,11.56,11.56,1800,3.71307224753271,3.71307224753271,3.71307224753271,3.71307224753271,5603.98468244906,0.0,1.0
1997-06-30,11.63,11.63,11.63,11.63,900,3.73555624903161,3.73555624903161,3.73555624903161,3.73555624903161,2801.99234122453,0.0,1.0
1997-07-01,11.75,11.75,11.63,11.63,14000,3.77410025160115,3.77410025160115,3.73555624903161,3.73555624903161,43586.5475301594,0.0,1.0
1997-07-02,11.88,11.88,11.81,11.81,9600,3.81585625438482,3.81585625438482,3.79337225288592,3.79337225288592,29887.918306395,0.0,1.0
1997-07-03,11.88,11.88,11.81,11.88,14500,3.81585625438482,3.81585625438482,3.79337225288592,3.81585625438482,45143.2099419508,0.0,1.0
1997-07-07,11.5,11.63,11.44,11.5,71700,3.69380024624793,3.73555624903161,3.67452824496316,3.69380024624793,223225.389850888,0.0,1.0
1997-07-08,11.5,11.5,11.38,11.44,3900,3.69380024624793,3.69380024624793,3.65525624367839,3.67452824496316,12141.966811973,0.0,1.0
1997-07-09,11.56,11.56,11.56,11.56,4400,3.71307224753271,3.71307224753271,3.71307224753271,3.71307224753271,13698.6292237644,0.0,1.0
1997-07-10,11.5,11.5,11.5,11.5,4900,3.69380024624793,3.69380024624793,3.69380024624793,3.69380024624793,15255.2916355558,0.0,1.0
1997-07-11,11.5,11.5,11.44,11.44,1200,3.69380024624793,3.69380024624793,3.67452824496316,3.67452824496316,3735.98978829938,0.0,1.0
1997-07-14,11.25,11.31,11.19,11.19,33800,3.61350024089472,3.63277224217949,3.59422823960995,3.59422823960995,105230.379037099,0.0,1.0
1997-07-15,11.25,11.5,11.19,11.5,7500,3.61350024089472,3.69380024624793,3.59422823960995,3.69380024624793,23349.9361768711,0.0,1.0
1997-07-16,10.94,11.5,10.94,11.5,10100,3.51392823425673,3.69380024624793,3.51392823425673,3.69380024624793,31444.5807181864,0.0,1.0
1997-07-17,11.31,11.31,11.13,11.31,5600,3.63277224217949,3.63277224217949,3.57495623832517,3.63277224217949,17434.6190120638,0.0,1.0
1997-07-18,11.25,11.38,11.19,11.38,18800,3.61350024089472,3.65525624367839,3.59422823960995,3.65525624367839,58530.5066833568,0.0,1.0
1997-07-21,11.13,11.25,11.13,11.13,5100,3.57495623832517,3.61350024089472,3.57495623832517,3.57495623832517,15877.9566002724,0.0,1.0
1997-07-22,11.25,11.25,11.13,11.13,11500,3.61350024089472,3.61350024089472,3.57495623832517,3.57495623832517,35803.2354712023,0.0,1.0
1997-07-23,11.31,11.31,11.19,11.19,9000,3.63277224217949,3.63277224217949,3.59422823960995,3.59422823960995,28019.9234122453,0.0,1.0
1997-07-24,11.31,11.31,11.25,11.31,6700,3.63277224217949,3.63277224217949,3.61350024089472,3.63277224217949,20859.2763180048,0.0,1.0
1997-07-25,11.38,11.38,11.31,11.31,8100,3.65525624367839,3.65525624367839,3.63277224217949,3.63277224217949,25217.9310710208,0.0,1.0
1997-07-28,11.5,11.5,11.5,11.5,5100,3.69380024624793,3.69380024624793,3.69380024624793,3.69380024624793,15877.9566002724,0.0,1.0
1997-07-29,11.5,11.5,11.5,11.5,300,3.69380024624793,3.69380024624793,3.69380024624793,3.69380024624793,933.997447074845,0.0,1.0
1997-07-30,11.56,11.56,11.5,11.5,2900,3.71307224753271,3.71307224753271,3.69380024624793,3.69380024624793,9028.64198839015,0.0,1.0
1997-07-31,11.56,11.56,11.44,11.56,4100,3.71307224753271,3.71307224753271,3.67452824496316,3.71307224753271,12764.6317766895,0.0,1.0
1997-08-01,11.44,11.44,11.31,11.44,7600,3.67452824496316,3.67452824496316,3.63277224217949,3.67452824496316,23661.2686592294,0.0,1.0
1997-08-04,11.19,11.38,11.19,11.31,18900,3.59422823960995,3.65525624367839,3.59422823960995,3.63277224217949,58841.8391657151,0.0,1.0
1997-08-05,11.25,11.25,11.25,11.25,1000,3.61350024089472,3.61350024089472,3.61350024089472,3.61350024089472,3113.32482358281,0.0,1.0
1997-08-06,11.25,11.25,11.25,11.25,5000,3.61350024089472,3.61350024089472,3.61350024089472,3.61350024089472,15566.6241179141,0.0,1.0
1997-08-07,11.25,11.25,11.25,11.25,0,3.61350024089472,3.61350024089472,3.61350024089472,3.61350024089472,0,0.0,1.0
1997-08-08,11.13,11.25,11.13,11.25,4200,3.57495623832517,3.61350024089472,3.57495623832517,3.61350024089472,13075.9642590478,0.0,1.0
1997-08-11,11.0,11.13,11.0,11.13,5300,3.5332002355415,3.57495623832517,3.5332002355415,3.57495623832517,16500.6215649889,0.0,1.0
1997-08-12,11.0,11.0,10.94,11.0,20700,3.5332002355415,3.5332002355415,3.51392823425673,3.5332002355415,64445.8238481643,0.0,1.0
1997-08-13,11.06,11.06,10.94,11.0,2000,3.55247223682627,3.55247223682627,3.51392823425673,3.5332002355415,6226.64964716563,0.0,1.0
1997-08-14,11.06,11.06,10.88,11.06,4700,3.55247223682627,3.55247223682627,3.49465623297196,3.55247223682627,14632.6266708392,0.0,1.0
1997-08-15,11.06,11.19,11.06,11.13,19600,3.55247223682627,3.59422823960995,3.55247223682627,3.57495623832517,61021.1665422232,0.0,1.0
1997-08-18,10.94,11.0,10.94,11.0,3700,3.51392823425673,3.5332002355415,3.51392823425673,3.5332002355415,11519.3018472564,0.0,1.0
1997-08-19,10.94,11.0,10.88,10.88,4900,3.51392823425673,3.5332002355415,3.49465623297196,3.49465623297196,15255.2916355558,0.0,1.0
1997-08-20,11.0,11.0,10.88,10.88,1800,3.5332002355415,3.5332002355415,3.49465623297196,3.49465623297196,5603.98468244907,0.0,1.0
1997-08-21,11.25,11.25,11.06,11.06,2700,3.61350024089472,3.61350024089472,3.55247223682627,3.55247223682627,8405.97702367359,0.0,1.0
1997-08-22,11.0,11.0,10.94,11.0,5200,3.5332002355415,3.5332002355415,3.51392823425673,3.5332002355415,16189.2890826306,0.0,1.0
1997-08-25,10.75,10.94,10.75,10.94,1700,3.55860715723526,3.62150346978174,3.55860715723526,3.62150346978174,5135.43619526639,0.3291,1.0
1997-08-26,10.56,10.63,10.56,10.63,3300,3.49571084468878,3.5188831703638,3.49571084468878,3.5188831703638,9968.78790845828,0.0,1.0
1997-08-27,10.75,10.75,10.56,10.56,21900,3.55860715723526,3.55860715723526,3.49571084468878,3.49571084468878,66156.5015743141,0.0,1.0
1997-08-28,10.56,10.63,10.5,10.5,1700,3.49571084468878,3.5188831703638,3.47584885125304,3.47584885125304,5135.43619526639,0.0,1.0
1997-08-29,10.44,10.5,10.38,10.5,5300,3.45598685781731,3.47584885125304,3.43612486438158,3.47584885125304,16010.4775499482,0.0,1.0
1997-09-02,10.25,10.31,10.25,10.31,4900,3.39309054527083,3.41295253870656,3.39309054527083,3.41295253870656,14802.1396216502,0.0,1.0
1997-09-03,10.25,10.44,10.19,10.31,75000,3.39309054527083,3.45598685781731,3.3732285518351,3.41295253870656,226563.36155587,0.0,1.0
1997-09-04,10.31,10.44,10.31,10.31,3000,3.41295253870656,3.45598685781731,3.41295253870656,3.41295253870656,9062.53446223481,0.0,1.0
1997-09-05,10.38,10.56,10.38,10.5,3800,3.43612486438158,3.49571084468878,3.43612486438158,3.47584885125304,11479.2103188308,0.0,1.0
1997-09-08,10.69,10.69,10.5,10.5,21000,3.53874516379953,3.53874516379953,3.47584885125304,3.47584885125304,63437.7412356437,0.0,1.0
1997-09-09,10.75,10.75,10.75,10.75,14400,3.55860715723526,3.55860715723526,3.55860715723526,3.55860715723526,43500.1654187271,0.0,1.0
1997-09-10,10.69,10.69,10.56,10.56,6500,3.53874516379953,3.53874516379953,3.49571084468878,3.49571084468878,19635.4913348421,0.0,1.0
1997-09-11,10.44,10.63,10.44,10.44,57600,3.45598685781731,3.5188831703638,3.45598685781731,3.45598685781731,174000.661674909,0.0,1.0
1997-09-12,10.44,10.56,10.38,10.56,30300,3.45598685781731,3.49571084468878,3.43612486438158,3.49571084468878,91531.5980685717,0.0,1.0
1997-09-15,10.63,10.63,10.63,10.63,0,3.5188831703638,3.5188831703638,3.5188831703638,3.5188831703638,0,0.0,1.0
1997-09-16,10.31,10.38,10.31,10.31,12600,3.41295253870656,3.43612486438158,3.41295253870656,3.41295253870656,38062.6447413862,0.0,1.0
1997-09-17,10.38,10.5,10.38,10.5,31700,3.43612486438158,3.47584885125304,3.43612486438158,3.47584885125304,95760.7808176145,0.0,1.0
1997-09-18,10.56,10.63,10.56,10.63,3600,3.49571084468878,3.5188831703638,3.49571084468878,3.5188831703638,10875.0413546818,0.0,1.0
1997-09-19,11.0,11.0,10.75,10.94,48200,3.64136546321747,3.64136546321747,3.55860715723526,3.62150346978174,145604.720359906,0.0,1.0
1997-09-22,10.94,11.13,10.94,11.06,7400,3.62150346978174,3.68439978232823,3.62150346978174,3.66122745665321,22354.2516735126,0.0,1.0
1997-09-23,11.0,11.13,11.0,11.13,7600,3.64136546321747,3.68439978232823,3.64136546321747,3.68439978232823,22958.4206376616,0.0,1.0
1997-09-24,11.06,11.06,10.88,10.88,4600,3.66122745665321,3.66122745665321,3.60164147634601,3.60164147634601,13895.8861754267,0.0,1.0
1997-09-25,11.25,11.25,11.06,11.19,16200,3.72412376919969,3.72412376919969,3.66122745665321,3.70426177576396,48937.686096068,0.0,1.0
1997-09-26,11.19,11.19,11.19,11.19,400,3.70426177576396,3.70426177576396,3.70426177576396,3.70426177576396,1208.33792829797,0.0,1.0
1997-09-29,10.88,10.94,10.88,10.94,33000,3.60164147634601,3.62150346978174,3.60164147634601,3.62150346978174,99687.879084583,0.0,1.0
1997-09-30,10.94,11.0,10.81,10.88,12100,3.62150346978174,3.64136546321747,3.57846915067099,3.60164147634601,36552.2223310138,0.0,1.0
1997-10-01,11.13,11.19,11.0,11.13,21000,3.68439978232823,3.70426177576396,3.64136546321747,3.68439978232823,63437.7412356436,0.0,1.0
1997-10-02,11.19,11.19,11.13,11.13,4000,3.70426177576396,3.70426177576396,3.68439978232823,3.68439978232823,12083.3792829797,0.0,1.0
1997-10-03,11.13,11.19,11.0,11.0,4000,3.68439978232823,3.70426177576396,3.64136546321747,3.64136546321747,12083.3792829797,0.0,1.0
1997-10-06,10.88,11.06,10.88,11.06,3300,3.60164147634601,3.66122745665321,3.60164147634601,3.66122745665321,9968.7879084583,0.0,1.0
1997-10-07,11.0,11.0,10.81,11.0,6000,3.64136546321747,3.64136546321747,3.57846915067099,3.64136546321747,18125.0689244697,0.0,1.0
1997-10-08,11.13,11.13,11.06,11.06,8000,3.68439978232823,3.68439978232823,3.66122745665321,3.66122745665321,24166.7585659595,0.0,1.0
1997-10-09,10.81,11.13,10.81,11.0,3000,3.57846915067099,3.68439978232823,3.57846915067099,3.64136546321747,9062.53446223482,0.0,1.0
1997-10-10,10.75,10.81,10.75,10.81,1600,3.55860715723526,3.57846915067099,3.55860715723526,3.57846915067099,4833.3517131919,0.0,1.0
1997-10-13,10.75,10.75,10.75,10.75,2200,3.55860715723526,3.55860715723526,3.55860715723526,3.55860715723526,6645.85860563886,0.0,1.0
1997-10-14,10.56,10.63,10.56,10.56,2000,3.49571084468878,3.5188831703638,3.49571084468878,3.49571084468878,6041.68964148987,0.0,1.0
1997-10-15,10.63,10.63,10.5,10.5,3300,3.5188831703638,3.5188831703638,3.47584885125304,3.47584885125304,9968.78790845828,0.0,1.0
1997-10-16,10.5,10.56,10.44,10.5,10200,3.47584885125304,3.49571084468878,3.45598685781731,3.47584885125304,30812.6171715984,0.0,1.0
1997-10-17,10.38,10.56,10.38,10.5,2300,3.43612486438158,3.49571084468878,3.43612486438158,3.47584885125304,6947.94308771336,0.0,1.0
1997-10-20,10.38,10.56,10.38,10.38,2300,3.43612486438158,3.49571084468878,3.43612486438158,3.43612486438158,6947.94308771336,0.0,1.0
1997-10-21,10.5,10.5,10.5,10.5,7700,3.47584885125304,3.47584885125304,3.47584885125304,3.47584885125304,23260.505119736,0.0,1.0
1997-10-22,10.5,10.5,10.38,10.5,7300,3.47584885125304,3.47584885125304,3.43612486438158,3.47584885125304,22052.1671914381,0.0,1.0
1997-10-23,9.875,9.875,9.813,9.813,11000,3.2689530862975,3.2689530862975,3.24842902641392,3.24842902641392,33229.2930281944,0.0,1.0
1997-10-24,9.875,9.938,9.75,9.875,2900,3.2689530862975,3.28980817940502,3.2275739333064,3.2689530862975,8760.44998016033,0.0,1.0
1997-10-27,9.0,9.375,9.0,9.375,6700,2.97929901535975,3.10343647433307,2.97929901535975,3.10343647433307,20239.6602989911,0.0,1.0
1997-10-28,9.75,9.75,8.563,9.063,60400,3.2275739333064,3.2275739333064,2.83463749650284,3.00015410846727,182459.027172994,0.0,1.0
1997-10-29,9.313,9.625,9.25,9.438,29700,3.08291241444949,3.18619478031529,3.06205732134197,3.12429156744059,89719.0911761245,0.0,1.0
1997-10-30,9.188,9.313,9.188,9.188,14500,3.04153326145838,3.08291241444949,3.04153326145838,3.04153326145838,43802.2499008016,0.0,1.0
1997-10-31,9.563,9.625,9.5,9.5,233200,3.1656707204317,3.18619478031529,3.14481562732418,3.14481562732418,704461.01219772,0.0,1.0
1997-11-03,9.938,9.938,9.563,9.563,322600,3.28980817940502,3.28980817940502,3.1656707204317,3.1656707204317,974524.539172318,0.0,1.0
1997-11-04,9.938,9.938,9.688,9.938,23000,3.28980817940502,3.28980817940502,3.20704987342281,3.28980817940502,69479.4308771337,0.0,1.0
1997-11-05,9.938,9.938,9.938,9.938,1500,3.28980817940502,3.28980817940502,3.28980817940502,3.28980817940502,4531.26723111741,0.0,1.0
1997-11-06,9.813,9.938,9.688,9.938,26600,3.24842902641392,3.28980817940502,3.20704987342281,3.28980817940502,80354.4722318153,0.0,1.0
1997-11-07,9.438,9.438,9.375,9.375,3900,3.12429156744059,3.12429156744059,3.10343647433307,3.10343647433307,11781.2948009053,0.0,1.0
1997-11-10,9.5,9.625,9.5,9.625,2800,3.14481562732418,3.18619478031529,3.14481562732418,3.18619478031529,8458.36549808583,0.0,1.0
1997-11-11,9.813,9.813,9.688,9.688,5400,3.24842902641392,3.24842902641392,3.20704987342281,3.20704987342281,16312.5620320226,0.0,1.0
1997-11-12,9.563,9.625,9.563,9.625,3500,3.1656707204317,3.18619478031529,3.1656707204317,3.18619478031529,10572.9568726073,0.0,1.0
1997-11-13,9.438,9.625,9.438,9.625,24400,3.12429156744059,3.18619478031529,3.12429156744059,3.18619478031529,73708.6136261766,0.0,1.0
1997-11-14,9.25,9.375,9.25,9.375,17300,3.06205732134197,3.10343647433307,3.06205732134197,3.10343647433307,52260.6153988874,0.0,1.0
1997-11-17,9.375,9.375,9.375,9.375,1900,3.10343647433307,3.10343647433307,3.10343647433307,3.10343647433307,5739.60515941539,0.0,1.0
1997-11-18,9.375,9.375,9.313,9.375,11600,3.10343647433307,3.10343647433307,3.08291241444949,3.10343647433307,35041.7999206413,0.0,1.0
1997-11-19,9.375,9.375,9.063,9.25,4100,3.10343647433307,3.10343647433307,3.00015410846727,3.06205732134197,12385.4637650543,0.0,1.0
1997-11-20,9.313,9.313,9.25,9.313,9900,3.08291241444949,3.08291241444949,3.06205732134197,3.08291241444949,29906.3637253748,0.0,1.0
1997-11-21,9.625,9.625,9.5,9.5,7800,3.18619478031529,3.18619478031529,3.14481562732418,3.14481562732418,23562.5896018105,0.0,1.0
1997-11-24,9.5,9.5,9.375,9.375,8900,3.14481562732418,3.14481562732418,3.10343647433307,3.10343647433307,26885.51890463,0.0,1.0
1997-11-25,9.25,9.375,9.25,9.25,9300,3.06205732134197,3.10343647433307,3.06205732134197,3.06205732134197,28093.8568329279,0.0,1.0
1997-11-26,9.188,9.375,9.188,9.25,17900,3.04153326145838,3.10343647433307,3.04153326145838,3.06205732134197,54073.1222913344,0.0,1.0
1997-11-28,9.19,9.19,9.19,9.19,0,3.04219532790624,3.04219532790624,3.04219532790624,3.04219532790624,0,0.0,1.0
1997-12-01,9.313,9.375,9.313,9.375,18200,3.08291241444949,3.10343647433307,3.08291241444949,3.10343647433307,54979.3757375578,0.0,1.0
1997-12-02,9.438,9.563,9.375,9.375,7100,3.12429156744059,3.1656707204317,3.10343647433307,3.10343647433307,21447.9982272891,0.0,1.0
1997-12-03,9.438,9.5,9.438,9.5,1000,3.12429156744059,3.14481562732418,3.12429156744059,3.14481562732418,3020.84482074494,0.0,1.0
1997-12-04,9.563,9.563,9.563,9.563,200,3.1656707204317,3.1656707204317,3.1656707204317,3.1656707204317,604.168964148988,0.0,1.0
1997-12-05,9.438,9.563,9.375,9.563,3600,3.12429156744059,3.1656707204317,3.10343647433307,3.1656707204317,10875.0413546818,0.0,1.0
1997-12-08,9.625,9.625,9.5,9.625,5100,3.18619478031529,3.18619478031529,3.14481562732418,3.18619478031529,15406.3085857992,0.0,1.0
1997-12-09,9.438,9.625,9.438,9.625,27900,3.12429156744059,3.18619478031529,3.12429156744059,3.18619478031529,84281.5704987839,0.0,1.0
1997-12-10,9.375,9.375,9.375,9.375,32300,3.10343647433307,3.10343647433307,3.10343647433307,3.10343647433307,97573.2877100616,0.0,1.0
1997-12-11,9.125,9.375,9.125,9.375,30100,3.02067816835086,3.10343647433307,3.02067816835086,3.10343647433307,90927.4291044226,0.0,1.0
1997-12-12,9.063,9.125,9.063,9.125,16800,3.00015410846727,3.02067816835086,3.00015410846727,3.02067816835086,50750.192988515,0.0,1.0
1997-12-15,9.0,9.0,8.938,9.0,56900,2.97929901535975,2.97929901535975,2.95877495547616,2.97929901535975,171886.070300387,0.0,1.0
1997-12-16,9.063,9.063,9.0,9.0,6800,3.00015410846727,3.00015410846727,2.97929901535975,2.97929901535975,20541.7447810656,0.0,1.0
1997-12-17,9.313,9.375,9.25,9.313,68400,3.08291241444949,3.10343647433307,3.06205732134197,3.08291241444949,206625.785738953,0.0,1.0
1997-12-18,9.313,9.438,9.25,9.313,68700,3.08291241444949,3.12429156744059,3.06205732134197,3.08291241444949,207532.039185177,0.0,1.0
1997-12-19,8.813,9.125,8.813,9.063,26300,2.91739580248505,3.02067816835086,2.91739580248505,3.00015410846727,79448.218785592,0.0,1.0
1997-12-22,9.063,9.125,8.938,9.0,18600,3.00015410846727,3.02067816835086,2.95877495547616,2.97929901535975,56187.7136658559,0.0,1.0
1997-12-23,9.125,9.25,9.125,9.188,13700,3.0414339514912,3.08309743027875,3.0414339514912,3.06243234480012,41103.1447645631,0.0627,1.0
1997-12-24,9.125,9.313,9.125,9.125,8600,3.0414339514912,3.10409582358767,3.0414339514912,3.0414339514912,25801.9740857841,0.0,1.0
1997-12-26,9.063,9.063,9.063,9.063,3400,3.02076886601257,3.02076886601257,3.02076886601257,3.02076886601257,10200.7804525193,0.0,1.0
1997-12-29,9.25,9.25,9.188,9.25,64100,3.08309743027875,3.08309743027875,3.06243234480012,3.08309743027875,192314.713825438,0.0,1.0
1997-12-30,9.375,9.375,9.25,9.375,12600,3.1247609090663,3.1247609090663,3.08309743027875,3.1247609090663,37802.8922652186,0.0,1.0
1997-12-31,9.313,9.375,9.313,9.375,4900,3.10409582358767,3.1247609090663,3.10409582358767,3.1247609090663,14701.1247698073,0.0,1.0
1998-01-02,9.25,9.375,9.25,9.375,6300,3.08309743027875,3.1247609090663,3.08309743027875,3.1247609090663,18901.4461326093,0.0,1.0
1998-01-05,9.375,9.375,9.375,9.375,48000,3.1247609090663,3.1247609090663,3.1247609090663,3.1247609090663,144011.018153214,0.0,1.0
1998-01-06,9.313,9.313,9.313,9.313,20000,3.10409582358767,3.10409582358767,3.10409582358767,3.10409582358767,60004.5908971725,0.0,1.0
1998-01-07,9.438,9.438,9.25,9.25,80000,3.14575930237523,3.14575930237523,3.08309743027875,3.08309743027875,240018.363588689,0.0,1.0
1998-01-08,9.25,9.375,9.25,9.375,14000,3.08309743027875,3.1247609090663,3.08309743027875,3.1247609090663,42003.2136280207,0.0,1.0
1998-01-09,9.063,9.25,9.063,9.063,8500,3.02076886601257,3.08309743027875,3.02076886601257,3.02076886601257,25501.9511312983,0.0,1.0
1998-01-12,8.938,9.125,8.875,9.0,32600,2.97910538722502,3.0414339514912,2.9581069939161,2.99977047270365,97807.4831623912,0.0,1.0
1998-01-13,9.125,9.125,9.063,9.063,4100,3.0414339514912,3.0414339514912,3.02076886601257,3.02076886601257,12300.9411339203,0.0,1.0
1998-01-14,9.438,9.438,9.375,9.375,5100,3.14575930237523,3.14575930237523,3.1247609090663,3.1247609090663,15301.170678779,0.0,1.0
1998-01-15,9.188,9.25,9.188,9.25,3000,3.06243234480012,3.08309743027875,3.06243234480012,3.08309743027875,9000.68863457588,0.0,1.0
1998-01-16,9.5,9.5,9.5,9.5,4300,3.16642438785385,3.16642438785385,3.16642438785385,3.16642438785385,12900.9870428921,0.0,1.0
1998-01-20,9.75,9.75,9.563,9.563,14100,3.24975134542895,3.24975134542895,3.18742278116278,3.18742278116278,42303.2365825066,0.0,1.0
1998-01-21,9.625,9.688,9.438,9.688,40200,3.2080878666414,3.22908625995033,3.14575930237523,3.22908625995033,120609.227703317,0.0,1.0
1998-01-22,9.313,9.5,9.313,9.313,33600,3.10409582358767,3.16642438785385,3.10409582358767,3.10409582358767,100807.71270725,0.0,1.0
1998-01-23,9.31,9.31,9.31,9.31,0,3.10309590009677,3.10309590009677,3.10309590009677,3.10309590009677,0,0.0,1.0
1998-01-26,9.625,9.75,9.625,9.625,5700,3.2080878666414,3.24975134542895,3.2080878666414,3.2080878666414,17101.3084056942,0.0,1.0
1998-01-27,9.813,9.813,9.688,9.75,4300,3.27074973873788,3.27074973873788,3.22908625995033,3.24975134542895,12900.9870428921,0.0,1.0
1998-01-28,9.875,9.875,9.875,9.875,15000,3.2914148242165,3.2914148242165,3.2914148242165,3.2914148242165,45003.4431728794,0.0,1.0
1998-01-29,9.875,9.938,9.75,9.75,11300,3.2914148242165,3.31241321752543,3.24975134542895,3.24975134542895,33902.5938569025,0.0,1.0
1998-01-30,10.06,10.06,9.938,10.06,7900,3.35307677282208,3.35307677282208,3.31241321752543,3.35307677282208,23701.8134043831,0.0,1.0
1998-02-02,10.0,10.13,9.938,10.13,12500,3.33307830300405,3.37640832094311,3.31241321752543,3.37640832094311,37502.8693107328,0.0,1.0
1998-02-03,9.813,9.875,9.75,9.875,68800,3.27074973873788,3.2914148242165,3.24975134542895,3.2914148242165,206415.792686273,0.0,1.0
1998-02-04,10.0,10.0,9.75,9.75,408400,3.33307830300405,3.33307830300405,3.24975134542895,3.24975134542895,1225293.74612026,0.0,1.0
1998-02-05,10.06,10.06,10.0,10.0,18300,3.35307677282208,3.35307677282208,3.33307830300405,3.33307830300405,54904.2006709128,0.0,1.0
1998-02-06,10.0,10.06,9.938,10.06,16600,3.33307830300405,3.35307677282208,3.31241321752543,3.35307677282208,49803.8104446532,0.0,1.0
1998-02-09,9.938,10.0,9.938,10.0,3600,3.31241321752543,3.33307830300405,3.31241321752543,3.33307830300405,10800.826361491,0.0,1.0
1998-02-10,10.13,10.13,10.13,10.13,3700,3.37640832094311,3.37640832094311,3.37640832094311,3.37640832094311,11100.8493159769,0.0,1.0
1998-02-11,10.0,10.13,10.0,10.13,60100,3.33307830300405,3.37640832094311,3.33307830300405,3.37640832094311,180313.795646003,0.0,1.0
1998-02-12,10.06,10.06,9.875,9.875,7100,3.35307677282208,3.35307677282208,3.2914148242165,3.2914148242165,21301.6297684962,0.0,1.0
1998-02-13,9.875,9.875,9.813,9.875,30300,3.2914148242165,3.2914148242165,3.27074973873788,3.2914148242165,90906.9552092163,0.0,1.0
1998-02-17,9.75,9.813,9.75,9.813,3900,3.24975134542895,3.27074973873788,3.24975134542895,3.27074973873788,11700.8952249486,0.0,1.0
1998-02-18,9.938,9.938,9.75,9.75,5800,3.31241321752543,3.31241321752543,3.24975134542895,3.24975134542895,17401.33136018,0.0,1.0
1998-02-19,9.938,9.938,9.813,9.938,2000,3.31241321752543,3.31241321752543,3.27074973873788,3.31241321752543,6000.45908971724,0.0,1.0
1998-02-20,9.938,9.938,9.813,9.938,3300,3.31241321752543,3.31241321752543,3.27074973873788,3.31241321752543,9900.75749803345,0.0,1.0
1998-02-23,9.875,9.875,9.875,9.875,500,3.2914148242165,3.2914148242165,3.2914148242165,3.2914148242165,1500.11477242931,0.0,1.0
1998-02-24,9.875,9.875,9.75,9.75,3200,3.2914148242165,3.2914148242165,3.24975134542895,3.24975134542895,9600.7345435476,0.0,1.0
1998-02-25,9.938,9.938,9.813,9.813,2500,3.31241321752543,3.31241321752543,3.27074973873788,3.27074973873788,7500.57386214655,0.0,1.0
1998-02-26,10.06,10.13,10.0,10.0,7600,3.35307677282208,3.37640832094311,3.33307830300405,3.33307830300405,22801.7445409255,0.0,1.0
1998-02-27,10.0,10.13,9.938,10.13,4000,3.33307830300405,3.37640832094311,3.31241321752543,3.37640832094311,12000.9181794345,0.0,1.0
1998-03-02,10.19,10.19,10.13,10.13,13900,3.39640679076113,3.39640679076113,3.37640832094311,3.37640832094311,41703.1906735349,0.0,1.0
1998-03-03,10.19,10.19,10.19,10.19,5700,3.39640679076113,3.39640679076113,3.39640679076113,3.39640679076113,17101.3084056941,0.0,1.0
1998-03-04,10.13,10.25,10.13,10.25,900,3.37640832094311,3.41640526057915,3.37640832094311,3.41640526057915,2700.20659037276,0.0,1.0
1998-03-05,9.75,9.813,9.75,9.813,5100,3.24975134542895,3.27074973873788,3.24975134542895,3.27074973873788,15301.170678779,0.0,1.0
1998-03-06,9.875,10.0,9.875,10.0,22500,3.2914148242165,3.33307830300405,3.2914148242165,3.33307830300405,67505.1647593191,0.0,1.0
1998-03-09,9.75,9.938,9.75,9.938,43000,3.24975134542895,3.31241321752543,3.24975134542895,3.31241321752543,129009.870428921,0.0,1.0
1998-03-10,10.06,10.06,9.875,9.875,2600,3.35307677282208,3.35307677282208,3.2914148242165,3.2914148242165,7800.59681663241,0.0,1.0
1998-03-11,10.06,10.25,10.0,10.25,4700,3.35307677282208,3.41640526057915,3.33307830300405,3.41640526057915,14101.0788608355,0.0,1.0
1998-03-12,10.19,10.19,10.13,10.19,14000,3.39640679076113,3.39640679076113,3.37640832094311,3.39640679076113,42003.2136280207,0.0,1.0
1998-03-13,10.13,10.31,10.13,10.31,1300,3.37640832094311,3.43640373039718,3.37640832094311,3.43640373039718,3900.29840831621,0.0,1.0
1998-03-16,10.25,10.25,10.13,10.19,8300,3.41640526057915,3.41640526057915,3.37640832094311,3.39640679076113,24901.9052223266,0.0,1.0
1998-03-17,10.13,10.13,10.0,10.0,192000,3.37640832094311,3.37640832094311,3.33307830300405,3.33307830300405,576044.072612855,0.0,1.0
1998-03-18,10.19,10.19,10.06,10.06,65300,3.39640679076113,3.39640679076113,3.35307677282208,3.35307677282208,195914.989279268,0.0,1.0
1998-03-19,10.31,10.31,10.19,10.19,25700,3.43640373039718,3.43640373039718,3.39640679076113,3.39640679076113,77105.8993028666,0.0,1.0
1998-03-20,10.5,10.5,10.25,10.38,386200,3.49973221815426,3.49973221815426,3.41640526057915,3.45973527851821,1158688.6502244,0.0,1.0
1998-03-23,10.25,10.44,10.25,10.44,27900,3.41640526057915,3.47973374833623,3.41640526057915,3.47973374833623,83706.4043015557,0.0,1.0
1998-03-24,10.31,10.5,10.31,10.31,28600,3.43640373039718,3.49973221815426,3.43640373039718,3.43640373039718,85806.5649829566,0.0,1.0
1998-03-25,10.19,10.38,10.19,10.25,3700,3.39640679076113,3.45973527851821,3.39640679076113,3.41640526057915,11100.8493159769,0.0,1.0
1998-03-26,10.25,10.44,10.25,10.38,18000,3.41640526057915,3.47973374833623,3.41640526057915,3.45973527851821,54004.1318074553,0.0,1.0
1998-03-27,10.25,10.25,10.19,10.25,20900,3.41640526057915,3.41640526057915,3.39640679076113,3.41640526057915,62704.7974875453,0.0,1.0
1998-03-30,10.06,10.19,10.06,10.19,3000,3.35307677282208,3.39640679076113,3.35307677282208,3.39640679076113,9000.68863457586,0.0,1.0
1998-03-31,10.31,10.31,10.19,10.19,272100,3.43640373039718,3.43640373039718,3.39640679076113,3.39640679076113,816362.459156031,0.0,1.0
1998-04-01,10.25,10.25,10.25,10.25,1000,3.41640526057915,3.41640526057915,3.41640526057915,3.41640526057915,3000.22954485863,0.0,1.0
1998-04-02,10.13,10.25,10.13,10.25,2600,3.37640832094311,3.41640526057915,3.37640832094311,3.41640526057915,7800.59681663241,0.0,1.0
1998-04-03,10.19,10.25,10.19,10.25,800,3.39640679076113,3.41640526057915,3.39640679076113,3.41640526057915,2400.1836358869,0.0,1.0
1998-04-06,10.44,10.56,10.38,10.38,18900,3.47973374833623,3.51973068797228,3.45973527851821,3.45973527851821,56704.338397828,0.0,1.0
1998-04-07,10.31,10.38,10.19,10.38,52800,3.43640373039718,3.45973527851821,3.39640679076113,3.45973527851821,158412.119968535,0.0,1.0
1998-04-08,10.31,10.31,10.25,10.25,10100,3.43640373039718,3.43640373039718,3.41640526057915,3.41640526057915,30302.3184030721,0.0,1.0
1998-04-09,10.31,10.38,10.25,10.38,10300,3.43640373039718,3.45973527851821,3.41640526057915,3.45973527851821,30902.3643120438,0.0,1.0
1998-04-13,10.56,10.56,10.31,10.31,32500,3.51973068797228,3.51973068797228,3.43640373039718,3.43640373039718,97507.4602079052,0.0,1.0
1998-04-14,10.38,10.5,10.38,10.5,61400,3.45973527851821,3.49973221815426,3.45973527851821,3.49973221815426,184214.094054319,0.0,1.0
1998-04-15,10.44,10.44,10.38,10.44,2400,3.47973374833623,3.47973374833623,3.45973527851821,3.47973374833623,7200.5509076607,0.0,1.0
1998-04-16,10.5,10.5,10.38,10.5,4200,3.49973221815426,3.49973221815426,3.45973527851821,3.49973221815426,12600.9640884062,0.0,1.0
1998-04-17,10.5,10.5,10.38,10.44,13400,3.49973221815426,3.49973221815426,3.45973527851821,3.47973374833623,40203.0759011055,0.0,1.0
1998-04-20,10.44,10.5,10.44,10.5,8300,3.47973374833623,3.49973221815426,3.47973374833623,3.49973221815426,24901.9052223266,0.0,1.0
1998-04-21,10.5,10.5,10.44,10.44,17700,3.49973221815426,3.49973221815426,3.47973374833623,3.47973374833623,53104.0629439976,0.0,1.0
1998-04-22,10.56,10.63,10.56,10.56,11500,3.51973068797228,3.54306223609331,3.51973068797228,3.51973068797228,34502.6397658742,0.0,1.0
1998-04-23,10.63,10.63,10.5,10.5,1300,3.54306223609331,3.54306223609331,3.49973221815426,3.49973221815426,3900.29840831621,0.0,1.0
1998-04-24,10.44,10.44,10.44,10.44,1600,3.47973374833623,3.47973374833623,3.47973374833623,3.47973374833623,4800.3672717738,0.0,1.0
1998-04-27,10.13,10.25,10.13,10.25,37500,3.37640832094311,3.41640526057915,3.37640832094311,3.41640526057915,112508.607932198,0.0,1.0
1998-04-28,10.06,10.19,10.06,10.19,6100,3.35307677282208,3.39640679076113,3.35307677282208,3.39640679076113,18301.4002236376,0.0,1.0
1998-04-29,10.0,10.0,10.0,10.0,9500,3.33307830300405,3.33307830300405,3.33307830300405,3.33307830300405,28502.1806761569,0.0,1.0
1998-04-30,10.25,10.31,10.25,10.31,30000,3.41640526057915,3.43640373039718,3.41640526057915,3.43640373039718,90006.8863457588,0.0,1.0
1998-05-01,10.31,10.38,10.31,10.38,19500,3.43640373039718,3.45973527851821,3.43640373039718,3.45973527851821,58504.4761247431,0.0,1.0
1998-05-04,10.19,10.25,10.19,10.25,700,3.39640679076113,3.41640526057915,3.39640679076113,3.41640526057915,2100.16068140104,0.0,1.0
1998-05-05,10.13,10.13,10.0,10.13,6100,3.37640832094311,3.37640832094311,3.33307830300405,3.37640832094311,18301.4002236376,0.0,1.0
1998-05-06,9.938,10.0,9.875,10.0,25000,3.31241321752543,3.33307830300405,3.2914148242165,3.33307830300405,75005.7386214655,0.0,1.0
1998-05-07,9.875,9.938,9.813,9.813,8600,3.2914148242165,3.31241321752543,3.27074973873788,3.27074973873788,25801.9740857842,0.0,1.0
1998-05-08,10.06,10.06,10.0,10.0,400,3.35307677282208,3.35307677282208,3.33307830300405,3.33307830300405,1200.09181794345,0.0,1.0
1998-05-11,10.06,10.06,9.813,9.875,2100,3.35307677282208,3.35307677282208,3.27074973873788,3.2914148242165,6300.4820442031,0.0,1.0
1998-05-12,9.938,10.0,9.813,10.0,6000,3.31241321752543,3.33307830300405,3.27074973873788,3.33307830300405,18001.3772691517,0.0,1.0
1998-05-13,9.813,9.813,9.75,9.75,21300,3.27074973873788,3.27074973873788,3.24975134542895,3.24975134542895,63904.8893054886,0.0,1.0
1998-05-14,9.75,9.813,9.75,9.75,15300,3.24975134542895,3.27074973873788,3.24975134542895,3.24975134542895,45903.5120363369,0.0,1.0
1998-05-15,9.813,9.813,9.625,9.813,4600,3.27074973873788,3.27074973873788,3.2080878666414,3.27074973873788,13801.0559063497,0.0,1.0
1998-05-18,9.375,9.438,9.375,9.438,5300,3.1247609090663,3.14575930237523,3.1247609090663,3.14575930237523,15901.2165877507,0.0,1.0
1998-05-19,9.563,9.625,9.438,9.438,8200,3.18742278116278,3.2080878666414,3.14575930237523,3.14575930237523,24601.8822678407,0.0,1.0
1998-05-20,9.69,9.69,9.69,9.69,700,3.22975287561093,3.22975287561093,3.22975287561093,3.22975287561093,2100.16068140103,0.0,1.0
1998-05-21,9.75,9.75,9.625,9.625,13200,3.24975134542895,3.24975134542895,3.2080878666414,3.2080878666414,39603.0299921338,0.0,1.0
1998-05-22,9.75,9.75,9.75,9.75,5800,3.24975134542895,3.24975134542895,3.24975134542895,3.24975134542895,17401.33136018,0.0,1.0
1998-05-26,9.688,9.688,9.438,9.625,86100,3.22908625995033,3.22908625995033,3.14575930237523,3.2080878666414,258319.763812327,0.0,1.0
1998-05-27,9.375,9.375,9.375,9.375,500,3.1247609090663,3.1247609090663,3.1247609090663,3.1247609090663,1500.11477242931,0.0,1.0
1998-05-28,9.313,9.5,9.25,9.25,10000,3.10409582358767,3.16642438785385,3.08309743027875,3.08309743027875,30002.2954485863,0.0,1.0
1998-05-29,9.438,9.563,9.375,9.563,6900,3.14575930237523,3.18742278116278,3.1247609090663,3.18742278116278,20701.5838595245,0.0,1.0
1998-06-01,9.188,9.313,9.188,9.313,3800,3.06243234480012,3.10409582358767,3.06243234480012,3.10409582358767,11400.8722704628,0.0,1.0
1998-06-02,9.25,9.313,9.25,9.313,6700,3.08309743027875,3.10409582358767,3.08309743027875,3.10409582358767,20101.5379505528,0.0,1.0
1998-06-03,9.188,9.313,9.125,9.313,8300,3.06243234480012,3.10409582358767,3.0414339514912,3.10409582358767,24901.9052223266,0.0,1.0
1998-06-04,9.0,9.063,9.0,9.063,6600,2.99977047270365,3.02076886601257,2.99977047270365,3.02076886601257,19801.5149960669,0.0,1.0
1998-06-05,8.875,8.938,8.813,8.813,3900,2.9581069939161,2.97910538722502,2.93744190843747,2.93744190843747,11700.8952249486,0.0,1.0
1998-06-08,8.75,8.813,8.625,8.813,123800,2.91644351512855,2.93744190843747,2.874780036341,2.93744190843747,371428.417653497,0.0,1.0
1998-06-09,8.625,8.75,8.563,8.75,236100,2.874780036341,2.91644351512855,2.85411495086237,2.91644351512855,708354.19554112,0.0,1.0
1998-06-10,8.62,8.69,8.5,8.69,10300,2.87311349718949,2.89644504531052,2.83311655755344,2.89644504531052,30902.3643120439,0.0,1.0
1998-06-11,8.438,8.625,8.375,8.625,6700,2.81245147207482,2.874780036341,2.79145307876589,2.874780036341,20101.5379505528,0.0,1.0
1998-06-12,8.5,8.5,8.438,8.5,1200,2.83311655755344,2.83311655755344,2.81245147207482,2.83311655755344,3600.27545383035,0.0,1.0
1998-06-15,8.313,8.5,8.313,8.5,20900,2.77078799328727,2.83311655755344,2.77078799328727,2.83311655755344,62704.7974875452,0.0,1.0
1998-06-16,8.438,8.438,8.313,8.438,2600,2.81245147207482,2.81245147207482,2.77078799328727,2.81245147207482,7800.59681663242,0.0,1.0
1998-06-17,8.938,8.938,8.813,8.813,22500,2.97910538722502,2.97910538722502,2.93744190843747,2.93744190843747,67505.1647593191,0.0,1.0
1998-06-18,8.813,9.0,8.813,8.938,12500,2.93744190843747,2.99977047270365,2.93744190843747,2.97910538722502,37502.8693107328,0.0,1.0
1998-06-19,9.125,9.188,9.0,9.188,8200,3.0414339514912,3.06243234480012,2.99977047270365,3.06243234480012,24601.8822678407,0.0,1.0
1998-06-22,8.938,9.0,8.938,9.0,400,2.97910538722502,2.99977047270365,2.97910538722502,2.99977047270365,1200.09181794345,0.0,1.0
1998-06-23,9.0,9.0,9.0,9.0,10700,2.99977047270365,2.99977047270365,2.99977047270365,2.99977047270365,32102.4561299872,0.0,1.0
1998-06-24,9.0,9.0,9.0,9.0,100,2.99977047270365,2.99977047270365,2.99977047270365,2.99977047270365,300.022954485862,0.0,1.0
1998-06-25,8.813,8.813,8.813,8.813,22900,2.93744190843747,2.93744190843747,2.93744190843747,2.93744190843747,68705.2565772625,0.0,1.0
1998-06-26,8.813,8.938,8.813,8.938,10300,2.93744190843747,2.97910538722502,2.93744190843747,2.97910538722502,30902.3643120438,0.0,1.0
1998-06-29,8.938,9.063,8.875,8.875,4800,2.97910538722502,3.02076886601257,2.9581069939161,2.9581069939161,14401.1018153214,0.0,1.0
1998-06-30,9.438,9.438,9.25,9.25,37300,3.14575930237523,3.14575930237523,3.08309743027875,3.08309743027875,111908.562023226,0.0,1.0
1998-07-01,9.5,9.563,9.438,9.5,37900,3.16642438785385,3.18742278116278,3.14575930237523,3.16642438785385,113708.699750142,0.0,1.0
1998-07-02,9.375,9.563,9.375,9.438,10000,3.1247609090663,3.18742278116278,3.1247609090663,3.14575930237523,30002.2954485862,0.0,1.0
1998-07-06,9.375,9.438,9.375,9.375,16600,3.1247609090663,3.14575930237523,3.1247609090663,3.1247609090663,49803.8104446531,0.0,1.0
1998-07-07,9.688,9.688,9.5,9.688,7800,3.22908625995033,3.22908625995033,3.16642438785385,3.22908625995033,23401.7904498972,0.0,1.0
1998-07-08,9.688,9.75,9.625,9.75,9700,3.22908625995033,3.24975134542895,3.2080878666414,3.24975134542895,29102.2265851286,0.0,1.0
1998-07-09,9.563,9.688,9.563,9.625,6300,3.18742278116278,3.22908625995033,3.18742278116278,3.2080878666414,18901.4461326093,0.0,1.0
1998-07-10,9.625,9.625,9.5,9.5,2800,3.2080878666414,3.2080878666414,3.16642438785385,3.16642438785385,8400.64272560415,0.0,1.0
1998-07-13,9.563,9.625,9.563,9.625,2100,3.18742278116278,3.2080878666414,3.18742278116278,3.2080878666414,6300.4820442031,0.0,1.0
1998-07-14,9.75,9.75,9.563,9.563,8300,3.24975134542895,3.24975134542895,3.18742278116278,3.18742278116278,24901.9052223266,0.0,1.0
1998-07-15,9.75,9.938,9.75,9.813,11800,3.24975134542895,3.31241321752543,3.24975134542895,3.27074973873788,35402.7086293318,0.0,1.0
1998-07-16,10.13,10.13,10.0,10.06,128600,3.37640832094311,3.37640832094311,3.33307830300405,3.35307677282208,385829.519468818,0.0,1.0
1998-07-17,10.19,10.19,10.06,10.13,178900,3.39640679076113,3.39640679076113,3.35307677282208,3.37640832094311,536741.065575207,0.0,1.0
1998-07-20,10.06,10.06,9.875,10.06,26000,3.35307677282208,3.35307677282208,3.2914148242165,3.35307677282208,78005.9681663241,0.0,1.0
1998-07-21,9.938,10.0,9.813,10.0,9700,3.31241321752543,3.33307830300405,3.27074973873788,3.33307830300405,29102.2265851286,0.0,1.0
1998-07-22,9.625,9.875,9.625,9.875,3100,3.2080878666414,3.2914148242165,3.2080878666414,3.2914148242165,9300.71158906173,0.0,1.0
1998-07-23,9.625,9.688,9.625,9.625,15000,3.2080878666414,3.22908625995033,3.2080878666414,3.2080878666414,45003.4431728794,0.0,1.0
1998-07-24,9.875,9.875,9.688,9.875,4500,3.2914148242165,3.2914148242165,3.22908625995033,3.2914148242165,13501.0329518638,0.0,1.0
1998-07-27,9.438,9.5,9.25,9.5,43700,3.14575930237523,3.16642438785385,3.08309743027875,3.16642438785385,131110.031110322,0.0,1.0
1998-07-28,9.313,9.5,9.313,9.375,1300,3.10409582358767,3.16642438785385,3.10409582358767,3.1247609090663,3900.29840831622,0.0,1.0
1998-07-29,9.375,9.438,9.25,9.25,15300,3.1247609090663,3.14575930237523,3.08309743027875,3.08309743027875,45903.5120363369,0.0,1.0
1998-07-30,9.5,9.563,9.438,9.563,21400,3.16642438785385,3.18742278116278,3.14575930237523,3.18742278116278,64204.9122599745,0.0,1.0
1998-07-31,9.25,9.25,9.25,9.25,500,3.08309743027875,3.08309743027875,3.08309743027875,3.08309743027875,1500.11477242931,0.0,1.0
1998-08-03,9.063,9.188,9.063,9.188,51400,3.02076886601257,3.06243234480012,3.02076886601257,3.06243234480012,154211.798605733,0.0,1.0
1998-08-04,9.188,9.188,9.0,9.188,60500,3.06243234480012,3.06243234480012,2.99977047270365,3.06243234480012,181513.887463947,0.0,1.0
1998-08-05,8.938,9.063,8.938,9.0,10200,2.97910538722502,3.02076886601257,2.97910538722502,2.99977047270365,30602.341357558,0.0,1.0
1998-08-06,8.75,8.813,8.75,8.813,16800,2.91644351512855,2.93744190843747,2.91644351512855,2.93744190843747,50403.8563536248,0.0,1.0
1998-08-07,8.688,8.938,8.688,8.938,22600,2.89577842964992,2.97910538722502,2.89577842964992,2.97910538722502,67805.1877138049,0.0,1.0
1998-08-10,8.75,8.813,8.75,8.813,3000,2.91644351512855,2.93744190843747,2.91644351512855,2.93744190843747,9000.68863457586,0.0,1.0
1998-08-11,8.375,8.563,8.375,8.563,50700,2.79145307876589,2.85411495086237,2.79145307876589,2.85411495086237,152111.637924332,0.0,1.0
1998-08-12,8.375,8.563,8.375,8.563,12500,2.79145307876589,2.85411495086237,2.79145307876589,2.85411495086237,37502.8693107328,0.0,1.0
1998-08-13,8.563,8.563,8.563,8.563,1300,2.85411495086237,2.85411495086237,2.85411495086237,2.85411495086237,3900.29840831621,0.0,1.0
1998-08-14,8.5,8.5,8.5,8.5,23400,2.83311655755344,2.83311655755344,2.83311655755344,2.83311655755344,70205.3713496919,0.0,1.0
1998-08-17,8.563,8.563,8.375,8.375,22400,2.85411495086237,2.85411495086237,2.79145307876589,2.79145307876589,67205.1418048332,0.0,1.0
1998-08-18,8.625,8.625,8.625,8.625,8700,2.874780036341,2.874780036341,2.874780036341,2.874780036341,26101.99704027,0.0,1.0
1998-08-19,8.875,8.875,8.813,8.813,5500,2.9581069939161,2.9581069939161,2.93744190843747,2.93744190843747,16501.2624967224,0.0,1.0
1998-08-20,8.875,8.875,8.813,8.875,4300,2.9581069939161,2.9581069939161,2.93744190843747,2.9581069939161,12900.9870428921,0.0,1.0
1998-08-21,8.625,8.688,8.563,8.688,10100,2.874780036341,2.89577842964992,2.85411495086237,2.89577842964992,30302.318403072,0.0,1.0
1998-08-24,8.625,8.625,8.5,8.625,1500,2.874780036341,2.874780036341,2.83311655755344,2.874780036341,4500.34431728793,0.0,1.0
1998-08-25,8.5,8.5,8.5,8.5,700,2.88881229599664,2.88881229599664,2.88881229599664,2.88881229599664,2059.66999248985,0.1671,1.0
1998-08-26,8.125,8.375,8.125,8.375,113800,2.76136469470267,2.84632976223199,2.76136469470267,2.84632976223199,334843.493064779,0.0,1.0
1998-08-27,7.438,7.813,7.375,7.813,34300,2.52788068913212,2.65532829042609,2.50646949211473,2.65532829042609,100923.829632003,0.0,1.0
1998-08-28,7.625,7.75,7.625,7.688,68900,2.59143455964405,2.6339170934087,2.59143455964405,2.61284575666143,202730.374975072,0.0,1.0
1998-08-31,7.625,7.813,7.625,7.813,5400,2.59143455964405,2.65532829042609,2.59143455964405,2.65532829042609,15888.8827992074,0.0,1.0
1998-09-01,7.875,8.0,7.875,7.938,12700,2.67639962717336,2.71888216093802,2.67639962717336,2.69781082419075,37368.298435173,0.0,1.0
1998-09-02,8.063,8.125,8.063,8.125,5300,2.7402933579554,2.76136469470267,2.7402933579554,2.76136469470267,15594.6442288518,0.0,1.0
1998-09-03,7.938,8.0,7.813,8.0,9000,2.69781082419075,2.71888216093802,2.65532829042609,2.71888216093802,26481.4713320124,0.0,1.0
1998-09-04,8.063,8.063,8.063,8.063,700,2.7402933579554,2.7402933579554,2.7402933579554,2.7402933579554,2059.66999248986,0.0,1.0
1998-09-08,8.313,8.375,8.25,8.375,20900,2.82525842548472,2.84632976223199,2.80384722846733,2.84632976223199,61495.8612043398,0.0,1.0
1998-09-09,8.063,8.25,8.063,8.25,8500,2.7402933579554,2.80384722846733,2.7402933579554,2.80384722846733,25010.278480234,0.0,1.0
1998-09-10,8.125,8.125,7.875,7.875,4900,2.76136469470267,2.76136469470267,2.67639962717336,2.67639962717336,14417.689947429,0.0,1.0
1998-09-11,8.125,8.125,8.125,8.125,2800,2.76136469470267,2.76136469470267,2.76136469470267,2.76136469470267,8238.67996995942,0.0,1.0
1998-09-14,8.313,8.313,8.25,8.25,9000,2.82525842548472,2.82525842548472,2.80384722846733,2.80384722846733,26481.4713320124,0.0,1.0
1998-09-15,8.25,8.375,8.25,8.375,1700,2.80384722846733,2.84632976223199,2.80384722846733,2.84632976223199,5002.05569604679,0.0,1.0
1998-09-16,8.375,8.375,8.375,8.375,4600,2.84632976223199,2.84632976223199,2.84632976223199,2.84632976223199,13534.9742363619,0.0,1.0
1998-09-17,8.188,8.188,8.0,8.0,2000,2.78277589172006,2.78277589172006,2.71888216093802,2.71888216093802,5884.77140711387,0.0,1.0
1998-09-18,8.125,8.125,8.125,8.125,1200,2.76136469470267,2.76136469470267,2.76136469470267,2.76136469470267,3530.86284426832,0.0,1.0
1998-09-21,8.125,8.125,7.938,8.063,7000,2.76136469470267,2.76136469470267,2.69781082419075,2.7402933579554,20596.6999248986,0.0,1.0
1998-09-22,8.0,8.0,8.0,8.0,3600,2.71888216093802,2.71888216093802,2.71888216093802,2.71888216093802,10592.5885328049,0.0,1.0
1998-09-23,8.25,8.25,8.188,8.188,24000,2.80384722846733,2.80384722846733,2.78277589172006,2.78277589172006,70617.2568853664,0.0,1.0
1998-09-24,8.438,8.438,8.25,8.25,1300,2.86774095924937,2.86774095924937,2.80384722846733,2.80384722846733,3825.10141462402,0.0,1.0
1998-09-25,8.063,8.25,8.063,8.25,3600,2.7402933579554,2.80384722846733,2.7402933579554,2.80384722846733,10592.588532805,0.0,1.0
1998-09-28,8.25,8.375,8.25,8.375,3600,2.80384722846733,2.84632976223199,2.80384722846733,2.84632976223199,10592.588532805,0.0,1.0
1998-09-29,8.375,8.375,8.375,8.375,4800,2.84632976223199,2.84632976223199,2.84632976223199,2.84632976223199,14123.4513770733,0.0,1.0
1998-09-30,8.313,8.313,8.25,8.25,2100,2.82525842548472,2.82525842548472,2.80384722846733,2.80384722846733,6179.00997746955,0.0,1.0
1998-10-01,8.125,8.313,8.125,8.313,1800,2.76136469470267,2.82525842548472,2.76136469470267,2.82525842548472,5296.29426640248,0.0,1.0
1998-10-02,8.25,8.313,8.25,8.313,1300,2.80384722846733,2.82525842548472,2.80384722846733,2.82525842548472,3825.10141462401,0.0,1.0
1998-10-05,8.063,8.063,8.063,8.063,1500,2.7402933579554,2.7402933579554,2.7402933579554,2.7402933579554,4413.57855533541,0.0,1.0
1998-10-06,8.0,8.0,7.875,7.875,5000,2.71888216093802,2.71888216093802,2.67639962717336,2.67639962717336,14711.9285177846,0.0,1.0
1998-10-07,8.5,8.563,8.375,8.375,4400,2.88881229599664,2.91022349301403,2.84632976223199,2.84632976223199,12946.4970956505,0.0,1.0
1998-10-08,8.438,8.438,8.375,8.375,3800,2.86774095924937,2.86774095924937,2.84632976223199,2.84632976223199,11181.0656735164,0.0,1.0
1998-10-09,8.25,8.375,8.25,8.25,6200,2.80384722846733,2.84632976223199,2.80384722846733,2.80384722846733,18242.791362053,0.0,1.0
1998-10-12,8.625,8.625,8.5,8.5,20500,2.9312948297613,2.9312948297613,2.88881229599664,2.88881229599664,60318.9069229171,0.0,1.0
1998-10-13,8.313,8.375,8.25,8.375,16900,2.82525842548472,2.84632976223199,2.80384722846733,2.84632976223199,49726.3183901121,0.0,1.0
1998-10-14,8.438,8.5,8.438,8.5,21600,2.86774095924937,2.88881229599664,2.86774095924937,2.88881229599664,63555.5311968298,0.0,1.0
1998-10-15,8.375,8.5,8.375,8.375,1400,2.84632976223199,2.88881229599664,2.84632976223199,2.84632976223199,4119.3399849797,0.0,1.0
1998-10-16,8.75,8.75,8.688,8.75,1800,2.97377736352596,2.97377736352596,2.95270602677869,2.97377736352596,5296.29426640247,0.0,1.0
1998-10-19,8.75,8.75,8.563,8.563,14700,2.97377736352596,2.97377736352596,2.91022349301403,2.91022349301403,43253.0698422869,0.0,1.0
1998-10-20,8.688,8.688,8.563,8.688,1500,2.95270602677869,2.95270602677869,2.91022349301403,2.95270602677869,4413.57855533539,0.0,1.0
1998-10-21,8.75,8.813,8.75,8.75,10600,2.97377736352596,2.99518856054334,2.97377736352596,2.97377736352596,31189.2884577034,0.0,1.0
1998-10-22,8.75,8.75,8.625,8.75,900,2.97377736352596,2.97377736352596,2.9312948297613,2.97377736352596,2648.14713320124,0.0,1.0
1998-10-23,8.75,8.75,8.75,8.75,2800,2.97377736352596,2.97377736352596,2.97377736352596,2.97377736352596,8238.6799699594,0.0,1.0
1998-10-26,8.688,8.688,8.563,8.625,2300,2.95270602677869,2.95270602677869,2.91022349301403,2.9312948297613,6767.48711818094,0.0,1.0
1998-10-27,8.688,8.688,8.563,8.625,2700,2.95270602677869,2.95270602677869,2.91022349301403,2.9312948297613,7944.44139960371,0.0,1.0
1998-10-28,9.0,9.0,8.875,8.875,3000,3.05874243105527,3.05874243105527,3.01625989729061,3.01625989729061,8827.15711067079,0.0,1.0
1998-10-29,8.938,9.0,8.875,8.875,3400,3.037671094308,3.05874243105527,3.01625989729061,3.01625989729061,10004.1113920936,0.0,1.0
1998-10-30,8.938,9.125,8.938,9.125,8900,3.037671094308,3.10122496481993,3.037671094308,3.10122496481993,26187.2327616567,0.0,1.0
1998-11-02,9.375,9.375,9.25,9.25,9400,3.18619003234924,3.18619003234924,3.14370749858458,3.14370749858458,27658.4256134352,0.0,1.0
1998-11-03,9.313,9.313,9.313,9.313,2100,3.16511869560197,3.16511869560197,3.16511869560197,3.16511869560197,6179.00997746956,0.0,1.0
1998-11-04,9.5,9.5,9.25,9.313,22500,3.22867256611389,3.22867256611389,3.14370749858458,3.16511869560197,66203.6783300311,0.0,1.0
1998-11-05,9.25,9.375,9.25,9.375,800,3.14370749858458,3.18619003234924,3.14370749858458,3.18619003234924,2353.90856284555,0.0,1.0
1998-11-06,9.5,9.563,9.375,9.375,15800,3.22867256611389,3.25008376313128,3.18619003234924,3.18619003234924,46489.6941161996,0.0,1.0
1998-11-09,9.438,9.438,9.25,9.438,8500,3.20760122936663,3.20760122936663,3.14370749858458,3.20760122936663,25010.2784802339,0.0,1.0
1998-11-10,9.25,9.375,9.188,9.375,2200,3.14370749858458,3.18619003234924,3.12263616183731,3.18619003234924,6473.24854782526,0.0,1.0
1998-11-11,9.625,9.625,9.438,9.563,2600,3.27115509987855,3.27115509987855,3.20760122936663,3.25008376313128,7650.20282924803,0.0,1.0
1998-11-12,9.5,9.625,9.438,9.5,21500,3.22867256611389,3.27115509987855,3.20760122936663,3.22867256611389,63261.2926264742,0.0,1.0
1998-11-13,9.438,9.563,9.438,9.563,900,3.20760122936663,3.25008376313128,3.20760122936663,3.25008376313128,2648.14713320124,0.0,1.0
1998-11-16,9.375,9.563,9.375,9.563,4300,3.18619003234924,3.25008376313128,3.18619003234924,3.25008376313128,12652.2585252948,0.0,1.0
1998-11-17,9.563,9.563,9.25,9.25,115300,3.25008376313128,3.25008376313128,3.14370749858458,3.14370749858458,339257.071620114,0.0,1.0
1998-11-18,9.563,9.563,9.375,9.563,5000,3.25008376313128,3.25008376313128,3.18619003234924,3.25008376313128,14711.9285177847,0.0,1.0
1998-11-19,9.563,9.75,9.438,9.438,19000,3.25008376313128,3.31363763364321,3.20760122936663,3.20760122936663,55905.3283675818,0.0,1.0
1998-11-20,9.563,9.75,9.563,9.563,19900,3.25008376313128,3.31363763364321,3.25008376313128,3.25008376313128,58553.475500783,0.0,1.0
1998-11-23,9.688,9.813,9.625,9.625,6400,3.29256629689594,3.33504883066059,3.27115509987855,3.27115509987855,18831.2685027644,0.0,1.0
1998-11-24,9.938,9.938,9.813,9.875,27500,3.37753136442525,3.37753136442525,3.33504883066059,3.35612016740786,80915.6068478157,0.0,1.0
1998-11-25,9.69,9.81,9.69,9.69,3700,3.29324601743617,3.33402924985024,3.29324601743617,3.29324601743617,10886.8271031607,0.0,1.0
1998-11-27,9.625,9.75,9.625,9.75,1600,3.27115509987855,3.31363763364321,3.27115509987855,3.31363763364321,4707.81712569109,0.0,1.0
1998-11-30,9.563,9.75,9.563,9.75,27000,3.25008376313128,3.31363763364321,3.25008376313128,3.31363763364321,79444.4139960372,0.0,1.0
1998-12-01,9.563,9.563,9.438,9.438,7900,3.25008376313128,3.25008376313128,3.20760122936663,3.20760122936663,23244.8470580998,0.0,1.0
1998-12-02,9.813,9.813,9.75,9.813,31900,3.33504883066059,3.33504883066059,3.31363763364321,3.33504883066059,93862.1039434663,0.0,1.0
1998-12-03,9.5,9.5,9.375,9.438,6800,3.22867256611389,3.22867256611389,3.18619003234924,3.20760122936663,20008.2227841872,0.0,1.0
1998-12-04,9.563,9.563,9.375,9.563,11300,3.25008376313128,3.25008376313128,3.18619003234924,3.25008376313128,33248.9584501934,0.0,1.0
1998-12-07,9.563,9.625,9.438,9.625,5700,3.25008376313128,3.27115509987855,3.20760122936663,3.27115509987855,16771.5985102745,0.0,1.0
1998-12-08,9.5,9.563,9.375,9.438,2800,3.22867256611389,3.25008376313128,3.18619003234924,3.20760122936663,8238.67996995942,0.0,1.0
1998-12-09,9.375,9.438,9.375,9.438,3900,3.18619003234924,3.20760122936663,3.18619003234924,3.20760122936663,11475.304243872,0.0,1.0
1998-12-10,9.375,9.5,9.375,9.5,3000,3.18619003234924,3.22867256611389,3.18619003234924,3.22867256611389,8827.15711067079,0.0,1.0
1998-12-11,9.313,9.313,9.313,9.313,5200,3.16511869560197,3.16511869560197,3.16511869560197,3.16511869560197,15300.405658496,0.0,1.0
1998-12-14,9.125,9.313,9.125,9.25,8400,3.10122496481993,3.16511869560197,3.10122496481993,3.14370749858458,24716.0399098782,0.0,1.0
1998-12-15,9.375,9.563,9.313,9.375,18200,3.18619003234924,3.25008376313128,3.16511869560197,3.18619003234924,53551.4198047361,0.0,1.0
1998-12-16,9.25,9.438,9.25,9.438,65700,3.14370749858458,3.20760122936663,3.14370749858458,3.20760122936663,193314.740723691,0.0,1.0
1998-12-17,9.563,9.625,9.563,9.625,13900,3.25008376313128,3.27115509987855,3.25008376313128,3.27115509987855,40899.1612794414,0.0,1.0
1998-12-18,9.5,9.625,9.5,9.625,16500,3.22867256611389,3.27115509987855,3.22867256611389,3.27115509987855,48549.3641086895,0.0,1.0
1998-12-21,9.5,9.5,9.5,9.5,1000,3.22867256611389,3.22867256611389,3.22867256611389,3.22867256611389,2942.38570355694,0.0,1.0
1998-12-22,9.313,9.438,9.313,9.313,24800,3.17065841800488,3.21321530646731,3.17065841800488,3.17065841800488,72843.671424351,0.0163,1.0
1998-12-23,9.313,9.375,9.25,9.313,79300,3.17065841800488,3.19176663468225,3.14920974621982,3.17065841800488,232923.513868993,0.0,1.0
1998-12-24,9.313,9.438,9.313,9.438,2200,3.17065841800488,3.21321530646731,3.17065841800488,3.21321530646731,6461.93859409565,0.0,1.0
1998-12-28,9.313,9.313,9.188,9.188,9800,3.17065841800488,3.17065841800488,3.12810152954245,3.12810152954245,28784.9991918806,0.0,1.0
1998-12-29,9.375,9.375,9.188,9.188,2600,3.19176663468225,3.19176663468225,3.12810152954245,3.12810152954245,7636.83652029485,0.0,1.0
1998-12-30,9.5,9.5,9.25,9.5,4600,3.23432352314467,3.23432352314467,3.14920974621982,3.23432352314467,13511.3261512909,0.0,1.0
1998-12-31,9.5,9.5,9.375,9.375,800,3.23432352314467,3.23432352314467,3.19176663468225,3.19176663468225,2349.79585239842,0.0,1.0
1999-01-04,9.625,9.813,9.563,9.75,26500,3.27688041160711,3.3408859718546,3.25577219492974,3.31943730006953,77836.9876106975,0.0,1.0
1999-01-05,9.625,9.625,9.625,9.625,1800,3.27688041160711,3.27688041160711,3.27688041160711,3.27688041160711,5287.04066789644,0.0,1.0
1999-01-06,9.938,10.06,9.938,10.06,4200,3.38344286031703,3.42497838345636,3.38344286031703,3.42497838345636,12336.4282250917,0.0,1.0
1999-01-07,10.13,10.25,10.13,10.13,16100,3.44881024099532,3.48966485391925,3.44881024099532,3.44881024099532,47289.6415295182,0.0,1.0
1999-01-08,10.12,10.19,10.0,10.19,37600,3.44540568991833,3.46923754745729,3.40455107699439,3.46923754745729,110440.405062726,0.0,1.0
1999-01-11,9.938,10.13,9.938,9.938,8600,3.38344286031703,3.44881024099532,3.38344286031703,3.38344286031703,25260.305413283,0.0,1.0
1999-01-12,10.06,10.06,9.875,10.0,26600,3.42497838345636,3.42497838345636,3.36199418853196,3.40455107699439,78130.7120922475,0.0,1.0
1999-01-13,9.75,9.813,9.625,9.625,14100,3.31943730006953,3.3408859718546,3.27688041160711,3.27688041160711,41415.1518985222,0.0,1.0
1999-01-14,9.688,9.938,9.688,9.938,30400,3.29832908339217,3.38344286031703,3.29832908339217,3.38344286031703,89292.2423911399,0.0,1.0
1999-01-15,9.938,9.938,9.75,9.75,15400,3.38344286031703,3.38344286031703,3.31943730006953,3.31943730006953,45233.5701586696,0.0,1.0
1999-01-19,10.13,10.13,9.938,10.13,99700,3.44881024099532,3.44881024099532,3.38344286031703,3.44881024099532,292843.308105153,0.0,1.0
1999-01-20,10.13,10.13,10.0,10.0,345900,3.44881024099532,3.44881024099532,3.40455107699439,3.40455107699439,1015992.98168077,0.0,1.0
1999-01-21,10.0,10.13,10.0,10.0,15900,3.40455107699439,3.44881024099532,3.40455107699439,3.40455107699439,46702.1925664186,0.0,1.0
1999-01-22,9.938,9.938,9.875,9.875,4300,3.38344286031703,3.38344286031703,3.36199418853196,3.36199418853196,12630.1527066415,0.0,1.0
1999-01-25,9.875,9.875,9.75,9.875,22200,3.36199418853196,3.36199418853196,3.31943730006953,3.36199418853196,65206.8349040562,0.0,1.0
1999-01-26,9.813,9.875,9.813,9.813,8100,3.3408859718546,3.36199418853196,3.3408859718546,3.3408859718546,23791.683005534,0.0,1.0
1999-01-27,9.813,10.0,9.813,10.0,11400,3.3408859718546,3.40455107699439,3.3408859718546,3.40455107699439,33484.5908966775,0.0,1.0
1999-01-28,10.0,10.06,9.875,9.938,15800,3.40455107699439,3.42497838345636,3.36199418853196,3.38344286031703,46408.4680848688,0.0,1.0
1999-01-29,10.0,10.13,9.938,10.13,6500,3.40455107699439,3.44881024099532,3.38344286031703,3.44881024099532,19092.0913007372,0.0,1.0
1999-02-01,10.19,10.25,10.13,10.19,19400,3.46923754745729,3.48966485391925,3.44881024099532,3.46923754745729,56982.5494206616,0.0,1.0
1999-02-02,10.13,10.13,10.0,10.13,26900,3.44881024099532,3.44881024099532,3.40455107699439,3.44881024099532,79011.8855368969,0.0,1.0
1999-02-03,10.13,10.19,10.06,10.06,36000,3.44881024099532,3.46923754745729,3.42497838345636,3.42497838345636,105740.813357929,0.0,1.0
1999-02-04,10.19,10.25,10.19,10.19,47500,3.46923754745729,3.48966485391925,3.46923754745729,3.46923754745729,139519.128736156,0.0,1.0
1999-02-05,10.13,10.19,10.06,10.06,65500,3.44881024099532,3.46923754745729,3.42497838345636,3.42497838345636,192389.535415121,0.0,1.0
1999-02-08,10.19,10.19,10.13,10.13,4300,3.46923754745729,3.46923754745729,3.44881024099532,3.44881024099532,12630.1527066415,0.0,1.0
1999-02-09,10.06,10.06,9.938,10.0,13000,3.42497838345636,3.42497838345636,3.38344286031703,3.40455107699439,38184.1826014743,0.0,1.0
1999-02-10,9.813,9.875,9.813,9.875,10900,3.3408859718546,3.36199418853196,3.3408859718546,3.36199418853196,32015.9684889285,0.0,1.0
1999-02-11,10.13,10.13,10.0,10.06,6100,3.44881024099532,3.44881024099532,3.40455107699439,3.42497838345636,17917.193374538,0.0,1.0
1999-02-12,9.938,10.25,9.938,10.25,33300,3.38344286031703,3.48966485391925,3.38344286031703,3.48966485391925,97810.2523560842,0.0,1.0
1999-02-16,9.875,10.06,9.813,10.0,16900,3.36199418853196,3.42497838345636,3.3408859718546,3.40455107699439,49639.4373819167,0.0,1.0
1999-02-17,9.813,10.0,9.813,9.938,12400,3.3408859718546,3.40455107699439,3.3408859718546,3.38344286031703,36421.8357121755,0.0,1.0
1999-02-18,10.06,10.06,10.06,10.06,1700,3.42497838345636,3.42497838345636,3.42497838345636,3.42497838345636,4993.31618634664,0.0,1.0
1999-02-19,10.13,10.19,10.0,10.06,14600,3.44881024099532,3.46923754745729,3.40455107699439,3.42497838345636,42883.7743062712,0.0,1.0
1999-02-22,10.25,10.25,10.19,10.19,10600,3.48966485391925,3.48966485391925,3.46923754745729,3.46923754745729,31134.7950442791,0.0,1.0
1999-02-23,10.13,10.13,10.13,10.13,2200,3.44881024099532,3.44881024099532,3.44881024099532,3.44881024099532,6461.93859409566,0.0,1.0
1999-02-24,10.06,10.25,10.06,10.06,8900,3.42497838345636,3.48966485391925,3.42497838345636,3.42497838345636,26141.4788579324,0.0,1.0
1999-02-25,10.06,10.06,9.938,10.0,1200,3.42497838345636,3.42497838345636,3.38344286031703,3.40455107699439,3524.69377859763,0.0,1.0
1999-02-26,9.938,9.938,9.75,9.875,32400,3.38344286031703,3.38344286031703,3.31943730006953,3.36199418853196,95166.732022136,0.0,1.0
1999-03-01,9.875,9.875,9.625,9.875,21200,3.36199418853196,3.36199418853196,3.27688041160711,3.36199418853196,62269.5900885582,0.0,1.0
1999-03-02,9.813,9.813,9.688,9.75,7300,3.3408859718546,3.3408859718546,3.29832908339217,3.31943730006953,21441.8871531356,0.0,1.0
1999-03-03,9.813,9.938,9.75,9.75,5500,3.3408859718546,3.38344286031703,3.31943730006953,3.31943730006953,16154.8464852391,0.0,1.0
1999-03-04,9.75,9.75,9.75,9.75,1000,3.31943730006953,3.31943730006953,3.31943730006953,3.31943730006953,2937.24481549803,0.0,1.0
1999-03-05,10.19,10.25,10.06,10.13,64400,3.46923754745729,3.48966485391925,3.42497838345636,3.44881024099532,189158.566118073,0.0,1.0
1999-03-08,10.06,10.25,10.06,10.06,10400,3.42497838345636,3.48966485391925,3.42497838345636,3.42497838345636,30547.3460811795,0.0,1.0
1999-03-09,10.13,10.13,10.13,10.13,800,3.44881024099532,3.44881024099532,3.44881024099532,3.44881024099532,2349.79585239842,0.0,1.0
1999-03-10,10.31,10.31,10.13,10.13,6300,3.51009216038122,3.51009216038122,3.44881024099532,3.44881024099532,18504.6423376376,0.0,1.0
1999-03-11,10.38,10.38,10.19,10.38,15800,3.53392401792018,3.53392401792018,3.46923754745729,3.53392401792018,46408.4680848688,0.0,1.0
1999-03-12,10.38,10.38,10.25,10.25,6200,3.53392401792018,3.53392401792018,3.48966485391925,3.48966485391925,18210.9178560878,0.0,1.0
1999-03-15,10.31,10.38,10.25,10.38,5800,3.51009216038122,3.53392401792018,3.48966485391925,3.53392401792018,17036.0199298885,0.0,1.0
1999-03-16,10.38,10.38,10.19,10.38,5900,3.53392401792018,3.53392401792018,3.46923754745729,3.53392401792018,17329.7444114384,0.0,1.0
1999-03-17,10.25,10.38,10.13,10.38,3600,3.48966485391925,3.53392401792018,3.44881024099532,3.53392401792018,10574.0813357929,0.0,1.0
1999-03-18,10.25,10.25,10.06,10.13,1900,3.48966485391925,3.48966485391925,3.42497838345636,3.44881024099532,5580.76514944625,0.0,1.0
1999-03-19,10.31,10.31,10.19,10.31,2200,3.51009216038122,3.51009216038122,3.46923754745729,3.51009216038122,6461.93859409565,0.0,1.0
1999-03-22,10.44,10.44,10.31,10.31,8600,3.55435132438215,3.55435132438215,3.51009216038122,3.51009216038122,25260.305413283,0.0,1.0
1999-03-23,10.38,10.5,10.13,10.5,41700,3.53392401792018,3.57477863084411,3.44881024099532,3.57477863084411,122483.108806268,0.0,1.0
1999-03-24,10.25,10.44,10.25,10.44,1400,3.48966485391925,3.55435132438215,3.48966485391925,3.55435132438215,4112.14274169724,0.0,1.0
1999-03-25,10.5,10.5,10.25,10.25,3400,3.57477863084411,3.57477863084411,3.48966485391925,3.48966485391925,9986.63237269329,0.0,1.0
1999-03-26,10.13,10.44,10.13,10.44,17000,3.44881024099532,3.55435132438215,3.44881024099532,3.55435132438215,49933.1618634664,0.0,1.0
1999-03-29,10.44,10.44,10.25,10.25,11800,3.55435132438215,3.55435132438215,3.48966485391925,3.48966485391925,34659.4888228767,0.0,1.0
1999-03-30,10.25,10.38,10.25,10.25,15500,3.48966485391925,3.53392401792018,3.48966485391925,3.48966485391925,45527.2946402194,0.0,1.0
1999-03-31,10.13,10.25,10.13,10.25,3900,3.44881024099532,3.48966485391925,3.44881024099532,3.48966485391925,11455.2547804423,0.0,1.0
1999-04-01,10.25,10.38,10.25,10.38,2200,3.48966485391925,3.53392401792018,3.48966485391925,3.53392401792018,6461.93859409566,0.0,1.0
1999-04-05,10.25,10.5,10.25,10.31,19100,3.48966485391925,3.57477863084411,3.48966485391925,3.51009216038122,56101.3759760123,0.0,1.0
1999-04-06,10.31,10.31,10.25,10.25,1100,3.51009216038122,3.51009216038122,3.48966485391925,3.48966485391925,3230.96929704783,0.0,1.0
1999-04-07,10.56,10.56,10.38,10.56,3300,3.59520593730608,3.59520593730608,3.53392401792018,3.59520593730608,9692.90789114348,0.0,1.0
1999-04-08,10.5,10.56,10.5,10.56,35800,3.57477863084411,3.59520593730608,3.57477863084411,3.59520593730608,105153.364394829,0.0,1.0
1999-04-09,10.56,10.56,10.38,10.44,23500,3.59520593730608,3.59520593730608,3.53392401792018,3.55435132438215,69025.2531642036,0.0,1.0
1999-04-12,10.38,10.56,10.38,10.56,3900,3.53392401792018,3.59520593730608,3.53392401792018,3.59520593730608,11455.2547804423,0.0,1.0
1999-04-13,10.75,10.75,10.56,10.69,13600,3.65989240776897,3.65989240776897,3.59520593730608,3.63946510130701,39946.5294907732,0.0,1.0
1999-04-14,10.63,10.75,10.63,10.75,2000,3.61903779484504,3.65989240776897,3.61903779484504,3.65989240776897,5874.48963099605,0.0,1.0
1999-04-15,10.63,10.63,10.56,10.63,600,3.61903779484504,3.61903779484504,3.59520593730608,3.61903779484504,1762.34688929882,0.0,1.0
1999-04-16,10.94,11.0,10.75,10.88,16000,3.72457887823187,3.74500618469383,3.65989240776897,3.7041515717699,46995.9170479684,0.0,1.0
1999-04-19,11.0,11.19,11.0,11.19,21700,3.74500618469383,3.80969265515673,3.74500618469383,3.80969265515673,63738.2124963072,0.0,1.0
1999-04-20,11.06,11.06,10.94,10.94,3800,3.7654334911558,3.7654334911558,3.72457887823187,3.72457887823187,11161.5302988925,0.0,1.0
1999-04-21,11.06,11.06,11.0,11.06,20100,3.7654334911558,3.7654334911558,3.74500618469383,3.7654334911558,59038.6207915103,0.0,1.0
1999-04-22,11.19,11.19,11.0,11.19,9100,3.80969265515673,3.80969265515673,3.74500618469383,3.80969265515673,26728.927821032,0.0,1.0
1999-04-23,11.19,11.25,11.19,11.25,8400,3.80969265515673,3.83011996161869,3.80969265515673,3.83011996161869,24672.8564501834,0.0,1.0
1999-04-26,11.06,11.19,11.06,11.19,15100,3.7654334911558,3.80969265515673,3.7654334911558,3.80969265515673,44352.3967140202,0.0,1.0
1999-04-27,11.13,11.31,11.13,11.25,17200,3.78926534869476,3.85054726808066,3.78926534869476,3.83011996161869,50520.610826566,0.0,1.0
1999-04-28,11.44,11.44,11.13,11.13,32200,3.89480643208159,3.89480643208159,3.78926534869476,3.78926534869476,94579.2830590363,0.0,1.0
1999-04-29,11.44,11.5,11.31,11.38,38200,3.89480643208159,3.91523373854355,3.85054726808066,3.87437912561962,112202.751952024,0.0,1.0
1999-04-30,11.44,11.44,11.25,11.44,8500,3.89480643208159,3.89480643208159,3.83011996161869,3.89480643208159,24966.5809317332,0.0,1.0
1999-05-03,11.38,11.44,11.38,11.38,18400,3.87437912561962,3.89480643208159,3.87437912561962,3.87437912561962,54045.3046051637,0.0,1.0
1999-05-04,11.44,11.44,11.25,11.44,6700,3.89480643208159,3.89480643208159,3.83011996161869,3.89480643208159,19679.5402638367,0.0,1.0
1999-05-05,11.25,11.25,11.06,11.06,6800,3.83011996161869,3.83011996161869,3.7654334911558,3.7654334911558,19973.2647453866,0.0,1.0
1999-05-06,11.25,11.38,11.25,11.25,2400,3.83011996161869,3.87437912561962,3.83011996161869,3.83011996161869,7049.38755719526,0.0,1.0
1999-05-07,11.19,11.19,11.0,11.19,8500,3.80969265515673,3.80969265515673,3.74500618469383,3.80969265515673,24966.5809317332,0.0,1.0
1999-05-10,11.25,11.25,11.06,11.19,43500,3.83011996161869,3.83011996161869,3.7654334911558,3.80969265515673,127770.149474164,0.0,1.0
1999-05-11,11.25,11.25,11.25,11.25,15000,3.83011996161869,3.83011996161869,3.83011996161869,3.83011996161869,44058.6722324704,0.0,1.0
1999-05-12,11.13,11.19,11.0,11.13,82800,3.78926534869476,3.80969265515673,3.74500618469383,3.78926534869476,243203.870723236,0.0,1.0
1999-05-13,11.31,11.31,11.13,11.13,86900,3.85054726808066,3.85054726808066,3.78926534869476,3.78926534869476,255246.574466778,0.0,1.0
1999-05-14,11.31,11.31,11.13,11.31,4400,3.85054726808066,3.85054726808066,3.78926534869476,3.85054726808066,12923.8771881913,0.0,1.0
1999-05-17,10.88,11.06,10.81,11.0,52800,3.7041515717699,3.7654334911558,3.68031971423094,3.74500618469383,155086.526258296,0.0,1.0
1999-05-18,11.13,11.19,11.13,11.19,8300,3.78926534869476,3.80969265515673,3.78926534869476,3.80969265515673,24379.1319686336,0.0,1.0
1999-05-19,10.94,10.94,10.88,10.88,29600,3.72457887823187,3.72457887823187,3.7041515717699,3.7041515717699,86942.4465387415,0.0,1.0
1999-05-20,10.69,10.81,10.63,10.75,48800,3.63946510130701,3.68031971423094,3.61903779484504,3.65989240776897,143337.546996303,0.0,1.0
1999-05-21,10.88,10.88,10.69,10.69,37600,3.7041515717699,3.7041515717699,3.63946510130701,3.63946510130701,110440.405062726,0.0,1.0
1999-05-24,10.69,10.69,10.56,10.69,8100,3.63946510130701,3.63946510130701,3.59520593730608,3.63946510130701,23791.683005534,0.0,1.0
1999-05-25,10.44,10.63,10.44,10.5,12100,3.55435132438215,3.61903779484504,3.55435132438215,3.57477863084411,35540.6622675261,0.0,1.0
1999-05-26,10.31,10.5,10.31,10.44,18100,3.51009216038122,3.57477863084411,3.51009216038122,3.55435132438215,53164.1311605142,0.0,1.0
1999-05-27,10.25,10.38,10.25,10.38,9900,3.48966485391925,3.53392401792018,3.48966485391925,3.53392401792018,29078.7236734305,0.0,1.0
1999-05-28,10.44,10.44,10.25,10.25,4100,3.55435132438215,3.55435132438215,3.48966485391925,3.48966485391925,12042.7037435419,0.0,1.0
1999-06-01,10.13,10.31,10.06,10.31,75100,3.44881024099532,3.51009216038122,3.42497838345636,3.51009216038122,220587.085643902,0.0,1.0
1999-06-02,10.25,10.5,10.25,10.5,8000,3.48966485391925,3.57477863084411,3.48966485391925,3.57477863084411,23497.9585239842,0.0,1.0
1999-06-03,10.63,10.63,10.44,10.44,800,3.61903779484504,3.61903779484504,3.55435132438215,3.55435132438215,2349.79585239842,0.0,1.0
1999-06-04,10.63,10.75,10.63,10.75,7100,3.61903779484504,3.65989240776897,3.61903779484504,3.65989240776897,20854.438190036,0.0,1.0
1999-06-07,10.81,10.94,10.75,10.94,11500,3.68031971423094,3.72457887823187,3.65989240776897,3.72457887823187,33778.3153782273,0.0,1.0
1999-06-08,10.63,10.81,10.63,10.81,203300,3.61903779484504,3.68031971423094,3.61903779484504,3.68031971423094,597141.870990749,0.0,1.0
1999-06-09,10.88,10.94,10.81,10.81,7100,3.7041515717699,3.72457887823187,3.68031971423094,3.68031971423094,20854.438190036,0.0,1.0
1999-06-10,10.94,10.94,10.94,10.94,13700,3.72457887823187,3.72457887823187,3.72457887823187,3.72457887823187,40240.2539723229,0.0,1.0
1999-06-11,10.81,10.94,10.81,10.94,20400,3.68031971423094,3.72457887823187,3.68031971423094,3.72457887823187,59919.7942361597,0.0,1.0
1999-06-14,10.69,10.81,10.63,10.81,31600,3.63946510130701,3.68031971423094,3.61903779484504,3.68031971423094,92816.9361697375,0.0,1.0
1999-06-15,10.81,10.81,10.69,10.69,2000,3.68031971423094,3.68031971423094,3.63946510130701,3.63946510130701,5874.48963099605,0.0,1.0
1999-06-16,10.75,10.94,10.75,10.94,8800,3.65989240776897,3.72457887823187,3.65989240776897,3.72457887823187,25847.7543763826,0.0,1.0
1999-06-17,10.88,11.0,10.81,11.0,6100,3.7041515717699,3.74500618469383,3.68031971423094,3.74500618469383,17917.193374538,0.0,1.0
1999-06-18,10.88,10.88,10.81,10.88,11800,3.7041515717699,3.7041515717699,3.68031971423094,3.7041515717699,34659.4888228767,0.0,1.0
1999-06-21,10.75,10.94,10.75,10.94,27500,3.65989240776897,3.72457887823187,3.65989240776897,3.72457887823187,80774.2324261958,0.0,1.0
1999-06-22,10.75,10.88,10.75,10.75,6300,3.65989240776897,3.7041515717699,3.65989240776897,3.65989240776897,18504.6423376376,0.0,1.0
1999-06-23,10.81,10.81,10.69,10.75,29500,3.68031971423094,3.68031971423094,3.63946510130701,3.65989240776897,86648.7220571917,0.0,1.0
1999-06-24,10.81,10.88,10.69,10.69,11600,3.68031971423094,3.7041515717699,3.63946510130701,3.63946510130701,34072.0398597771,0.0,1.0
1999-06-25,11.06,11.06,10.81,10.88,16600,3.7654334911558,3.7654334911558,3.68031971423094,3.7041515717699,48758.2639372672,0.0,1.0
1999-06-28,10.94,11.0,10.81,10.81,4300,3.72457887823187,3.74500618469383,3.68031971423094,3.68031971423094,12630.1527066415,0.0,1.0
1999-06-29,11.06,11.06,11.0,11.0,2200,3.7654334911558,3.7654334911558,3.74500618469383,3.74500618469383,6461.93859409565,0.0,1.0
1999-06-30,11.19,11.19,10.88,10.88,10400,3.80969265515673,3.80969265515673,3.7041515717699,3.7041515717699,30547.3460811794,0.0,1.0
1999-07-01,11.25,11.25,11.13,11.25,11600,3.83011996161869,3.83011996161869,3.78926534869476,3.83011996161869,34072.0398597771,0.0,1.0
1999-07-02,11.38,11.38,11.19,11.25,13400,3.87437912561962,3.87437912561962,3.80969265515673,3.83011996161869,39359.0805276735,0.0,1.0
1999-07-06,11.63,11.63,11.56,11.56,9200,3.95949290254448,3.95949290254448,3.93566104500552,3.93566104500552,27022.6523025818,0.0,1.0
1999-07-07,11.44,11.44,11.31,11.44,12900,3.89480643208159,3.89480643208159,3.85054726808066,3.89480643208159,37890.4581199245,0.0,1.0
1999-07-08,11.56,11.56,11.44,11.56,21700,3.93566104500552,3.93566104500552,3.89480643208159,3.93566104500552,63738.2124963071,0.0,1.0
1999-07-09,11.38,11.5,11.38,11.44,8900,3.87437912561962,3.91523373854355,3.87437912561962,3.89480643208159,26141.4788579324,0.0,1.0
1999-07-12,11.19,11.38,11.19,11.38,7200,3.80969265515673,3.87437912561962,3.80969265515673,3.87437912561962,21148.1626715858,0.0,1.0
1999-07-13,11.13,11.19,11.06,11.19,23600,3.78926534869476,3.80969265515673,3.7654334911558,3.80969265515673,69318.9776457534,0.0,1.0
1999-07-14,11.31,11.38,11.19,11.19,6300,3.85054726808066,3.87437912561962,3.80969265515673,3.80969265515673,18504.6423376376,0.0,1.0
1999-07-15,11.44,11.44,11.25,11.25,24800,3.89480643208159,3.89480643208159,3.83011996161869,3.83011996161869,72843.6714243509,0.0,1.0
1999-07-16,11.19,11.38,11.19,11.31,15800,3.80969265515673,3.87437912561962,3.80969265515673,3.85054726808066,46408.4680848687,0.0,1.0
1999-07-19,11.31,11.38,11.19,11.19,14500,3.85054726808066,3.87437912561962,3.80969265515673,3.80969265515673,42590.0498247214,0.0,1.0
1999-07-20,11.31,11.44,11.19,11.44,13700,3.85054726808066,3.89480643208159,3.80969265515673,3.89480643208159,40240.2539723229,0.0,1.0
1999-07-21,11.19,11.19,11.06,11.06,2100,3.80969265515673,3.80969265515673,3.7654334911558,3.7654334911558,6168.21411254585,0.0,1.0
1999-07-22,11.06,11.19,11.0,11.19,17400,3.7654334911558,3.80969265515673,3.74500618469383,3.80969265515673,51108.0597896656,0.0,1.0
1999-07-23,11.0,11.0,10.81,10.88,8000,3.74500618469383,3.74500618469383,3.68031971423094,3.7041515717699,23497.9585239842,0.0,1.0
1999-07-26,10.88,10.88,10.75,10.75,3900,3.7041515717699,3.7041515717699,3.65989240776897,3.65989240776897,11455.2547804423,0.0,1.0
1999-07-27,10.94,10.94,10.69,10.75,23000,3.72457887823187,3.72457887823187,3.63946510130701,3.65989240776897,67556.6307564545,0.0,1.0
1999-07-28,10.88,11.0,10.88,11.0,6400,3.7041515717699,3.74500618469383,3.7041515717699,3.74500618469383,18798.3668191874,0.0,1.0
1999-07-29,10.88,11.0,10.81,10.81,11200,3.7041515717699,3.74500618469383,3.68031971423094,3.68031971423094,32897.1419335779,0.0,1.0
1999-07-30,11.0,11.0,10.94,10.94,3100,3.74500618469383,3.74500618469383,3.72457887823187,3.72457887823187,9105.45892804388,0.0,1.0
1999-08-02,10.88,10.88,10.75,10.81,7500,3.7041515717699,3.7041515717699,3.65989240776897,3.68031971423094,22029.3361162352,0.0,1.0
1999-08-03,11.06,11.06,10.88,10.88,5100,3.7654334911558,3.7654334911558,3.7041515717699,3.7041515717699,14979.9485590399,0.0,1.0
1999-08-04,10.94,10.94,10.94,10.94,1200,3.72457887823187,3.72457887823187,3.72457887823187,3.72457887823187,3524.69377859763,0.0,1.0
1999-08-05,11.0,11.0,10.81,11.0,216100,3.74500618469383,3.74500618469383,3.68031971423094,3.74500618469383,634738.604629124,0.0,1.0
1999-08-06,10.94,10.94,10.75,10.75,2400,3.72457887823187,3.72457887823187,3.65989240776897,3.65989240776897,7049.38755719525,0.0,1.0
1999-08-09,10.94,10.94,10.75,10.94,26500,3.72457887823187,3.72457887823187,3.65989240776897,3.72457887823187,77836.9876106976,0.0,1.0
1999-08-10,10.5,10.56,10.44,10.44,80000,3.57477863084411,3.59520593730608,3.55435132438215,3.55435132438215,234979.585239842,0.0,1.0
1999-08-11,10.5,10.56,10.5,10.5,13300,3.57477863084411,3.59520593730608,3.57477863084411,3.57477863084411,39065.3560461238,0.0,1.0
1999-08-12,10.75,10.75,10.38,10.38,22200,3.65989240776897,3.65989240776897,3.53392401792018,3.53392401792018,65206.8349040562,0.0,1.0
1999-08-13,10.69,10.81,10.69,10.81,3000,3.63946510130701,3.68031971423094,3.63946510130701,3.68031971423094,8811.73444649407,0.0,1.0
1999-08-16,10.81,10.94,10.81,10.88,2900,3.68031971423094,3.72457887823187,3.68031971423094,3.7041515717699,8518.00996494427,0.0,1.0
1999-08-17,10.75,10.75,10.63,10.63,2000,3.65989240776897,3.65989240776897,3.61903779484504,3.61903779484504,5874.48963099605,0.0,1.0
1999-08-18,10.69,10.81,10.69,10.69,8700,3.63946510130701,3.68031971423094,3.63946510130701,3.63946510130701,25554.0298948328,0.0,1.0
1999-08-19,10.63,10.63,10.5,10.5,3700,3.61903779484504,3.61903779484504,3.57477863084411,3.57477863084411,10867.8058173427,0.0,1.0
1999-08-20,10.63,10.75,10.63,10.75,2600,3.61903779484504,3.65989240776897,3.61903779484504,3.65989240776897,7636.83652029487,0.0,1.0
1999-08-23,10.81,10.88,10.75,10.75,2100,3.68031971423094,3.7041515717699,3.65989240776897,3.65989240776897,6168.21411254585,0.0,1.0
1999-08-24,10.75,10.88,10.69,10.88,12200,3.65989240776897,3.7041515717699,3.63946510130701,3.7041515717699,35834.3867490759,0.0,1.0
1999-08-25,10.44,10.44,10.25,10.31,11600,3.6344944567346,3.6344944567346,3.56834944267525,3.58923734185189,33320.7276669794,0.2354,1.0
1999-08-26,10.44,10.44,10.25,10.31,16900,3.6344944567346,3.6344944567346,3.56834944267525,3.58923734185189,48544.8532389614,0.0,1.0
1999-08-27,10.38,10.38,10.25,10.25,3200,3.61360655755796,3.61360655755796,3.56834944267525,3.56834944267525,9191.92487364951,0.0,1.0
1999-08-30,10.25,10.31,10.13,10.13,4100,3.56834944267525,3.58923734185189,3.52657364432198,3.52657364432198,11777.1537443634,0.0,1.0
1999-08-31,10.0,10.19,9.875,10.19,15600,3.48131652943927,3.54746154349861,3.43780007282128,3.54746154349861,44810.6337590413,0.0,1.0
1999-09-01,10.44,10.5,10.19,10.19,321300,3.6344944567346,3.65538235591123,3.54746154349861,3.54746154349861,922926.70684487,0.0,1.0
1999-09-02,10.25,10.5,10.13,10.5,7500,3.56834944267525,3.65538235591123,3.52657364432198,3.65538235591123,21543.573922616,0.0,1.0
1999-09-03,10.38,10.44,10.31,10.44,17800,3.61360655755796,3.6344944567346,3.58923734185189,3.6344944567346,51130.0821096754,0.0,1.0
1999-09-07,10.38,10.44,10.31,10.38,19700,3.61360655755796,3.6344944567346,3.58923734185189,3.61360655755796,56587.7875034048,0.0,1.0
1999-09-08,10.38,10.56,10.38,10.38,10000,3.61360655755796,3.67627025508787,3.61360655755796,3.61360655755796,28724.7652301547,0.0,1.0
1999-09-09,10.44,10.56,10.44,10.44,4900,3.6344944567346,3.67627025508787,3.6344944567346,3.6344944567346,14075.1349627758,0.0,1.0
1999-09-10,10.5,10.56,10.44,10.5,8800,3.65538235591123,3.67627025508787,3.6344944567346,3.65538235591123,25277.7934025362,0.0,1.0
1999-09-13,10.56,10.63,10.5,10.63,4400,3.67627025508787,3.70063947079394,3.65538235591123,3.70063947079394,12638.8967012681,0.0,1.0
1999-09-14,10.5,10.56,10.38,10.44,7800,3.65538235591123,3.67627025508787,3.61360655755796,3.6344944567346,22405.3168795207,0.0,1.0
1999-09-15,10.19,10.38,10.19,10.38,11400,3.54746154349861,3.61360655755796,3.54746154349861,3.61360655755796,32746.2323623764,0.0,1.0
1999-09-16,10.19,10.25,10.19,10.19,6500,3.54746154349861,3.56834944267525,3.54746154349861,3.54746154349861,18671.0973996006,0.0,1.0
1999-09-17,10.38,10.38,10.19,10.31,1700,3.61360655755796,3.61360655755796,3.54746154349861,3.58923734185189,4883.2100891263,0.0,1.0
1999-09-20,10.0,10.19,10.0,10.19,5600,3.48131652943927,3.54746154349861,3.48131652943927,3.54746154349861,16085.8685288866,0.0,1.0
1999-09-21,9.938,10.13,9.938,10.13,16200,3.45973236695675,3.52657364432198,3.45973236695675,3.52657364432198,46534.1196728506,0.0,1.0
1999-09-22,10.06,10.06,10.06,10.06,4200,3.5022044286159,3.5022044286159,3.5022044286159,3.5022044286159,12064.401396665,0.0,1.0
1999-09-23,10.13,10.31,10.13,10.13,7600,3.52657364432198,3.58923734185189,3.52657364432198,3.52657364432198,21830.8215749176,0.0,1.0
1999-09-24,10.19,10.25,10.06,10.19,25700,3.54746154349861,3.56834944267525,3.5022044286159,3.54746154349861,73822.6466414977,0.0,1.0
1999-09-27,10.13,10.38,10.13,10.38,38400,3.52657364432198,3.61360655755796,3.52657364432198,3.61360655755796,110303.098483794,0.0,1.0
1999-09-28,10.31,10.38,10.31,10.38,9400,3.58923734185189,3.61360655755796,3.58923734185189,3.61360655755796,27001.2793163454,0.0,1.0
1999-09-29,10.25,10.38,10.13,10.25,19900,3.56834944267525,3.61360655755796,3.52657364432198,3.56834944267525,57162.2828080079,0.0,1.0
1999-09-30,10.31,10.31,10.19,10.25,29000,3.58923734185189,3.58923734185189,3.54746154349861,3.56834944267525,83301.8191674486,0.0,1.0
1999-10-01,10.25,10.25,10.19,10.25,6900,3.56834944267525,3.56834944267525,3.54746154349861,3.56834944267525,19820.0880088068,0.0,1.0
1999-10-04,10.19,10.38,10.19,10.38,1500,3.54746154349861,3.61360655755796,3.54746154349861,3.61360655755796,4308.71478452321,0.0,1.0
1999-10-05,10.38,10.5,10.31,10.44,8900,3.61360655755796,3.65538235591123,3.58923734185189,3.6344944567346,25565.0410548377,0.0,1.0
1999-10-06,10.5,10.5,10.31,10.31,25400,3.65538235591123,3.65538235591123,3.58923734185189,3.58923734185189,72960.903684593,0.0,1.0
1999-10-07,10.25,10.31,10.19,10.25,22100,3.56834944267525,3.58923734185189,3.54746154349861,3.56834944267525,63481.7311586419,0.0,1.0
1999-10-08,10.31,10.31,10.13,10.13,6500,3.58923734185189,3.58923734185189,3.52657364432198,3.52657364432198,18671.0973996005,0.0,1.0
1999-10-11,10.19,10.19,10.19,10.19,2700,3.54746154349861,3.54746154349861,3.54746154349861,3.54746154349861,7755.68661214178,0.0,1.0
1999-10-12,10.38,10.38,10.19,10.38,11000,3.61360655755796,3.61360655755796,3.54746154349861,3.61360655755796,31597.2417531702,0.0,1.0
1999-10-13,10.13,10.31,10.13,10.19,5300,3.52657364432198,3.58923734185189,3.52657364432198,3.54746154349861,15224.125571982,0.0,1.0
1999-10-14,10.13,10.13,9.938,10.0,205300,3.52657364432198,3.52657364432198,3.45973236695675,3.48131652943927,589719.430175076,0.0,1.0
1999-10-15,9.75,9.938,9.75,9.938,5700,3.39428361620329,3.45973236695675,3.39428361620329,3.45973236695675,16373.1161811882,0.0,1.0
1999-10-18,9.688,9.75,9.625,9.625,109700,3.37269945372076,3.39428361620329,3.3507671595853,3.3507671595853,315110.674574798,0.0,1.0
1999-10-19,9.813,9.813,9.813,9.813,41800,3.41621591033875,3.41621591033875,3.41621591033875,3.41621591033875,120069.518662047,0.0,1.0
1999-10-20,9.938,9.938,9.75,9.75,139700,3.45973236695675,3.45973236695675,3.39428361620329,3.39428361620329,401284.970265261,0.0,1.0
1999-10-21,10.0,10.0,9.813,9.938,74900,3.48131652943927,3.48131652943927,3.41621591033875,3.45973236695675,215148.491573859,0.0,1.0
1999-10-22,10.0,10.0,9.875,9.938,4000,3.48131652943927,3.48131652943927,3.43780007282128,3.45973236695675,11489.9060920619,0.0,1.0
1999-10-25,10.0,10.0,9.875,10.0,156400,3.48131652943927,3.48131652943927,3.43780007282128,3.48131652943927,449255.32819962,0.0,1.0
1999-10-26,10.0,10.0,9.813,9.938,57300,3.48131652943927,3.48131652943927,3.41621591033875,3.45973236695675,164592.904768786,0.0,1.0
1999-10-27,9.875,9.875,9.875,9.875,16400,3.43780007282128,3.43780007282128,3.43780007282128,3.43780007282128,47108.6149774537,0.0,1.0
1999-10-28,9.938,10.0,9.875,10.0,8200,3.45973236695675,3.48131652943927,3.43780007282128,3.48131652943927,23554.3074887268,0.0,1.0
1999-10-29,10.06,10.06,9.938,10.0,24600,3.5022044286159,3.5022044286159,3.45973236695675,3.48131652943927,70662.9224661807,0.0,1.0
1999-11-01,9.938,9.938,9.938,9.938,1500,3.45973236695675,3.45973236695675,3.45973236695675,3.45973236695675,4308.7147845232,0.0,1.0
1999-11-02,9.875,9.938,9.875,9.938,8100,3.43780007282128,3.45973236695675,3.43780007282128,3.45973236695675,23267.0598364253,0.0,1.0
1999-11-03,10.06,10.13,9.938,10.0,20500,3.5022044286159,3.52657364432198,3.45973236695675,3.48131652943927,58885.7687218173,0.0,1.0
1999-11-04,9.938,10.13,9.938,10.13,17300,3.45973236695675,3.52657364432198,3.45973236695675,3.52657364432198,49693.8438481676,0.0,1.0
1999-11-05,9.813,10.06,9.813,10.06,10900,3.41621591033875,3.5022044286159,3.41621591033875,3.5022044286159,31309.9941008687,0.0,1.0
1999-11-08,9.875,9.875,9.875,9.875,6300,3.43780007282128,3.43780007282128,3.43780007282128,3.43780007282128,18096.6020949975,0.0,1.0
1999-11-09,9.813,9.875,9.688,9.688,17000,3.41621591033875,3.43780007282128,3.37269945372076,3.37269945372076,48832.1008912631,0.0,1.0
1999-11-10,9.875,10.0,9.813,10.0,5700,3.43780007282128,3.48131652943927,3.41621591033875,3.48131652943927,16373.1161811882,0.0,1.0
1999-11-11,10.06,10.19,10.0,10.19,9700,3.5022044286159,3.54746154349861,3.48131652943927,3.54746154349861,27863.0222732501,0.0,1.0
1999-11-12,10.31,10.31,10.19,10.25,10000,3.58923734185189,3.58923734185189,3.54746154349861,3.56834944267525,28724.7652301547,0.0,1.0
1999-11-15,10.31,10.31,10.19,10.25,8400,3.58923734185189,3.58923734185189,3.54746154349861,3.56834944267525,24128.8027933299,0.0,1.0
1999-11-16,10.13,10.31,10.13,10.31,10100,3.52657364432198,3.58923734185189,3.52657364432198,3.58923734185189,29012.0128824563,0.0,1.0
1999-11-17,10.38,10.38,10.19,10.19,4600,3.61360655755796,3.61360655755796,3.54746154349861,3.54746154349861,13213.3920058712,0.0,1.0
1999-11-18,10.44,10.5,10.25,10.44,23000,3.6344944567346,3.65538235591123,3.56834944267525,3.6344944567346,66066.9600293558,0.0,1.0
1999-11-19,10.5,10.5,10.31,10.31,9900,3.65538235591123,3.65538235591123,3.58923734185189,3.58923734185189,28437.5175778532,0.0,1.0
1999-11-22,10.38,10.44,10.25,10.44,8400,3.61360655755796,3.6344944567346,3.56834944267525,3.6344944567346,24128.80279333,0.0,1.0
1999-11-23,10.38,10.5,10.38,10.38,26800,3.61360655755796,3.65538235591123,3.61360655755796,3.61360655755796,76982.3708168147,0.0,1.0
1999-11-24,10.25,10.25,10.06,10.25,117700,3.56834944267525,3.56834944267525,3.5022044286159,3.56834944267525,338090.486758921,0.0,1.0
1999-11-26,10.5,10.5,10.19,10.19,25100,3.65538235591123,3.65538235591123,3.54746154349861,3.54746154349861,72099.1607276884,0.0,1.0
1999-11-29,10.38,10.5,10.31,10.5,14900,3.61360655755796,3.65538235591123,3.58923734185189,3.65538235591123,42799.9001929305,0.0,1.0
1999-11-30,10.31,10.38,10.19,10.19,3100,3.58923734185189,3.61360655755796,3.54746154349861,3.54746154349861,8904.67722134795,0.0,1.0
1999-12-01,10.19,10.25,10.19,10.19,5000,3.54746154349861,3.56834944267525,3.54746154349861,3.54746154349861,14362.3826150774,0.0,1.0
1999-12-02,10.56,10.56,10.44,10.56,40600,3.67627025508787,3.67627025508787,3.6344944567346,3.67627025508787,116622.546834428,0.0,1.0
1999-12-03,10.5,10.56,10.5,10.56,3100,3.65538235591123,3.67627025508787,3.65538235591123,3.67627025508787,8904.67722134797,0.0,1.0
1999-12-06,10.63,10.69,10.5,10.5,18000,3.70063947079394,3.72152736997058,3.65538235591123,3.65538235591123,51704.5774142785,0.0,1.0
1999-12-07,10.56,10.63,10.44,10.44,12300,3.67627025508787,3.70063947079394,3.6344944567346,3.6344944567346,35331.4612330903,0.0,1.0
1999-12-08,10.69,10.69,10.5,10.63,5100,3.72152736997058,3.72152736997058,3.65538235591123,3.70063947079394,14649.6302673789,0.0,1.0
1999-12-09,10.69,10.81,10.5,10.81,4200,3.72152736997058,3.76330316832385,3.65538235591123,3.76330316832385,12064.401396665,0.0,1.0
1999-12-10,10.69,10.69,10.5,10.63,3700,3.72152736997058,3.72152736997058,3.65538235591123,3.70063947079394,10628.1631351572,0.0,1.0
1999-12-13,10.63,10.63,10.63,10.63,4400,3.70063947079394,3.70063947079394,3.70063947079394,3.70063947079394,12638.8967012681,0.0,1.0
1999-12-14,10.5,10.63,10.44,10.63,2900,3.65538235591123,3.70063947079394,3.6344944567346,3.70063947079394,8330.18191674487,0.0,1.0
1999-12-15,10.63,10.63,10.38,10.44,5500,3.70063947079394,3.70063947079394,3.61360655755796,3.6344944567346,15798.6208765851,0.0,1.0
1999-12-16,10.63,10.75,10.63,10.75,900,3.70063947079394,3.74241526914721,3.70063947079394,3.74241526914721,2585.22887071393,0.0,1.0
1999-12-17,10.88,10.88,10.88,10.88,9100,3.78767238402992,3.78767238402992,3.78767238402992,3.78767238402992,26139.5363594408,0.0,1.0
1999-12-20,10.75,10.75,10.69,10.69,10600,3.74241526914721,3.74241526914721,3.72152736997058,3.72152736997058,30448.251143964,0.0,1.0
1999-12-21,10.69,10.69,10.5,10.5,10200,3.72727154224415,3.72727154224415,3.66102443344842,3.66102443344842,29254.1068618653,0.0165,1.0
1999-12-22,10.63,10.81,10.63,10.63,16300,3.70635140262445,3.76911182148356,3.70635140262445,3.70635140262445,46749.2099851377,0.0,1.0
1999-12-23,10.75,10.81,10.63,10.63,4900,3.74819168186386,3.76911182148356,3.70635140262445,3.70635140262445,14053.4434924647,0.0,1.0
1999-12-27,10.81,10.81,10.75,10.81,5000,3.76911182148356,3.76911182148356,3.74819168186386,3.76911182148356,14340.2484616987,0.0,1.0
1999-12-28,10.88,10.88,10.69,10.69,5000,3.79351865103989,3.79351865103989,3.72727154224415,3.72727154224415,14340.2484616987,0.0,1.0
1999-12-29,10.88,10.88,10.88,10.88,600,3.79351865103989,3.79351865103989,3.79351865103989,3.79351865103989,1720.82981540384,0.0,1.0
1999-12-30,11.06,11.06,10.94,11.06,11200,3.856279069899,3.856279069899,3.81443879065959,3.856279069899,32122.1565542051,0.0,1.0
1999-12-31,11.06,11.06,11.06,11.06,1100,3.856279069899,3.856279069899,3.856279069899,3.856279069899,3154.85466157371,0.0,1.0
2000-01-03,11.0,11.31,11.0,11.31,3800,3.8353589302793,3.94344631831444,3.8353589302793,3.94344631831444,10898.588830891,0.0,1.0
2000-01-04,10.75,10.81,10.56,10.75,9700,3.74819168186386,3.76911182148356,3.68194457306813,3.74819168186386,27820.0820156954,0.0,1.0
2000-01-05,10.75,10.75,10.56,10.56,3600,3.74819168186386,3.74819168186386,3.68194457306813,3.68194457306813,10324.978892423,0.0,1.0
2000-01-06,10.69,10.69,10.5,10.5,5800,3.72727154224415,3.72727154224415,3.66102443344842,3.66102443344842,16634.6882155705,0.0,1.0
2000-01-07,10.63,10.75,10.63,10.75,19300,3.70635140262445,3.74819168186386,3.70635140262445,3.74819168186386,55353.3590621569,0.0,1.0
2000-01-10,11.0,11.13,10.88,10.94,10000,3.8353589302793,3.88068589945533,3.79351865103989,3.81443879065959,28680.4969233973,0.0,1.0
2000-01-11,11.06,11.25,11.06,11.25,11000,3.856279069899,3.92252617869473,3.856279069899,3.92252617869473,31548.5466157371,0.0,1.0
2000-01-12,10.88,10.94,10.75,10.75,5400,3.79351865103989,3.81443879065959,3.74819168186386,3.74819168186386,15487.4683386346,0.0,1.0
2000-01-13,10.94,11.0,10.88,10.88,207500,3.81443879065959,3.8353589302793,3.79351865103989,3.79351865103989,595120.311160496,0.0,1.0
2000-01-14,11.25,11.25,11.06,11.06,13800,3.92252617869473,3.92252617869473,3.856279069899,3.856279069899,39579.0857542884,0.0,1.0
2000-01-18,11.25,11.25,11.0,11.13,13200,3.92252617869473,3.92252617869473,3.8353589302793,3.88068589945533,37858.2559388846,0.0,1.0
2000-01-19,11.0,11.06,10.88,11.0,6300,3.8353589302793,3.856279069899,3.79351865103989,3.8353589302793,18068.7130617403,0.0,1.0
2000-01-20,11.06,11.19,10.94,11.19,6700,3.856279069899,3.90160603907503,3.81443879065959,3.90160603907503,19215.9329386762,0.0,1.0
2000-01-21,10.94,11.13,10.94,11.0,3200,3.81443879065959,3.88068589945533,3.81443879065959,3.8353589302793,9177.75901548716,0.0,1.0
2000-01-24,10.63,10.88,10.63,10.75,27500,3.70635140262445,3.79351865103989,3.70635140262445,3.74819168186386,78871.3665393427,0.0,1.0
2000-01-25,10.69,10.75,10.56,10.75,13500,3.72727154224415,3.74819168186386,3.68194457306813,3.74819168186386,38718.6708465865,0.0,1.0
2000-01-26,10.75,10.81,10.63,10.63,6100,3.74819168186386,3.76911182148356,3.70635140262445,3.70635140262445,17495.1031232724,0.0,1.0
2000-01-27,10.75,10.81,10.75,10.81,5300,3.74819168186386,3.76911182148356,3.74819168186386,3.76911182148356,15200.6633694006,0.0,1.0
2000-01-28,10.38,10.88,10.13,10.88,32900,3.61918415420901,3.79351865103989,3.53201690579357,3.79351865103989,94358.8348779773,0.0,1.0
2000-01-31,10.63,10.63,10.38,10.63,14000,3.70635140262445,3.70635140262445,3.61918415420901,3.70635140262445,40152.6956927563,0.0,1.0
2000-02-01,10.56,10.56,10.38,10.5,36300,3.68194457306813,3.68194457306813,3.61918415420901,3.66102443344842,104110.203831932,0.0,1.0
2000-02-02,10.75,10.75,10.5,10.75,22700,3.74819168186386,3.74819168186386,3.66102443344842,3.74819168186386,65104.728016112,0.0,1.0
2000-02-03,10.69,10.75,10.56,10.75,12600,3.72727154224415,3.74819168186386,3.68194457306813,3.74819168186386,36137.4261234807,0.0,1.0
2000-02-04,10.5,10.63,10.5,10.5,30100,3.66102443344842,3.70635140262445,3.66102443344842,3.66102443344842,86328.2957394261,0.0,1.0
2000-02-07,10.5,10.69,10.5,10.69,5600,3.66102443344842,3.72727154224415,3.66102443344842,3.72727154224415,16061.0782771025,0.0,1.0
2000-02-08,10.63,10.63,10.56,10.56,9000,3.70635140262445,3.70635140262445,3.68194457306813,3.68194457306813,25812.4472310576,0.0,1.0
2000-02-09,10.69,10.75,10.5,10.75,101500,3.72727154224415,3.74819168186386,3.66102443344842,3.74819168186386,291107.043772483,0.0,1.0
2000-02-10,10.63,10.69,10.5,10.69,7500,3.70635140262445,3.72727154224415,3.66102443344842,3.72727154224415,21510.372692548,0.0,1.0
2000-02-11,10.44,10.63,10.44,10.63,4600,3.64010429382871,3.70635140262445,3.64010429382871,3.70635140262445,13193.0285847628,0.0,1.0
2000-02-14,10.38,10.69,10.38,10.69,25100,3.61918415420901,3.72727154224415,3.61918415420901,3.72727154224415,71988.0472777274,0.0,1.0
2000-02-15,10.31,10.44,10.25,10.25,3000,3.59477732465269,3.64010429382871,3.57385718503298,3.57385718503298,8604.1490770192,0.0,1.0
2000-02-16,10.31,10.5,10.31,10.5,8500,3.59477732465269,3.66102443344842,3.59477732465269,3.66102443344842,24378.4223848877,0.0,1.0
2000-02-17,10.56,10.56,10.31,10.31,22800,3.68194457306813,3.68194457306813,3.59477732465269,3.59477732465269,65391.5329853459,0.0,1.0
2000-02-18,10.13,10.31,10.13,10.25,22500,3.53201690579357,3.59477732465269,3.53201690579357,3.57385718503298,64531.1180776441,0.0,1.0
2000-02-22,10.06,10.25,10.06,10.25,7900,3.50761007623725,3.57385718503298,3.50761007623725,3.57385718503298,22657.5925694839,0.0,1.0
2000-02-23,10.38,10.38,10.19,10.19,12800,3.61918415420901,3.61918415420901,3.55293704541328,3.55293704541328,36711.0360619486,0.0,1.0
2000-02-24,10.0,10.19,10.0,10.19,56100,3.48668993661754,3.55293704541328,3.48668993661754,3.55293704541328,160897.587740259,0.0,1.0
2000-02-25,10.13,10.19,10.0,10.0,13200,3.53201690579357,3.55293704541328,3.48668993661754,3.48668993661754,37858.2559388845,0.0,1.0
2000-02-28,10.13,10.25,10.06,10.06,9600,3.53201690579357,3.57385718503298,3.50761007623725,3.50761007623725,27533.2770464615,0.0,1.0
2000-02-29,10.31,10.31,10.13,10.13,11500,3.59477732465269,3.59477732465269,3.53201690579357,3.53201690579357,32982.5714619069,0.0,1.0
2000-03-01,10.25,10.25,10.25,10.25,5700,3.57385718503298,3.57385718503298,3.57385718503298,3.57385718503298,16347.8832463365,0.0,1.0
2000-03-02,10.5,10.5,10.25,10.25,14400,3.66102443344842,3.66102443344842,3.57385718503298,3.57385718503298,41299.9155696922,0.0,1.0
2000-03-03,10.69,10.69,10.44,10.69,18400,3.72727154224415,3.72727154224415,3.64010429382871,3.72727154224415,52772.1143390512,0.0,1.0
2000-03-06,10.44,10.75,10.13,10.13,133200,3.64010429382871,3.74819168186386,3.53201690579357,3.53201690579357,382024.219019653,0.0,1.0
2000-03-07,10.56,10.63,10.19,10.19,9400,3.68194457306813,3.70635140262445,3.55293704541328,3.55293704541328,26959.6671079935,0.0,1.0
2000-03-08,10.38,10.38,10.19,10.38,11500,3.61918415420901,3.61918415420901,3.55293704541328,3.61918415420901,32982.571461907,0.0,1.0
2000-03-09,10.25,10.5,10.25,10.5,4300,3.57385718503298,3.66102443344842,3.57385718503298,3.66102443344842,12332.6136770609,0.0,1.0
2000-03-10,10.25,10.44,10.19,10.38,10800,3.57385718503298,3.64010429382871,3.55293704541328,3.61918415420901,30974.9366772692,0.0,1.0
2000-03-13,10.25,10.5,10.25,10.5,7800,3.57385718503298,3.66102443344842,3.57385718503298,3.66102443344842,22370.78760025,0.0,1.0
2000-03-14,10.44,10.44,10.19,10.44,3900,3.64010429382871,3.64010429382871,3.55293704541328,3.64010429382871,11185.393800125,0.0,1.0
2000-03-15,10.13,10.25,10.0,10.0,6500,3.53201690579357,3.57385718503298,3.48668993661754,3.48668993661754,18642.3230002083,0.0,1.0
2000-03-16,10.38,10.38,10.13,10.38,11100,3.61918415420901,3.61918415420901,3.53201690579357,3.61918415420901,31835.3515849711,0.0,1.0
2000-03-17,10.25,10.56,10.25,10.31,20600,3.57385718503298,3.68194457306813,3.57385718503298,3.59477732465269,59081.8236621986,0.0,1.0
2000-03-20,10.5,10.5,10.25,10.5,10200,3.66102443344842,3.66102443344842,3.57385718503298,3.66102443344842,29254.1068618653,0.0,1.0
2000-03-21,10.63,10.63,10.38,10.63,5800,3.70635140262445,3.70635140262445,3.61918415420901,3.70635140262445,16634.6882155705,0.0,1.0
2000-03-22,10.38,10.63,10.38,10.38,6200,3.61918415420901,3.70635140262445,3.61918415420901,3.61918415420901,17781.9080925064,0.0,1.0
2000-03-23,10.5,10.5,10.06,10.06,23700,3.66102443344842,3.66102443344842,3.50761007623725,3.50761007623725,67972.7777084518,0.0,1.0
2000-03-24,10.25,10.5,10.25,10.5,5200,3.57385718503298,3.66102443344842,3.57385718503298,3.66102443344842,14913.8584001666,0.0,1.0
2000-03-27,10.38,10.63,10.38,10.5,4900,3.61918415420901,3.70635140262445,3.61918415420901,3.66102443344842,14053.4434924647,0.0,1.0
2000-03-28,10.63,10.63,10.63,10.63,3100,3.70635140262445,3.70635140262445,3.70635140262445,3.70635140262445,8890.95404625318,0.0,1.0
2000-03-29,10.31,10.5,10.25,10.5,5700,3.59477732465269,3.66102443344842,3.57385718503298,3.66102443344842,16347.8832463365,0.0,1.0
2000-03-30,10.31,10.5,10.25,10.25,15300,3.59477732465269,3.66102443344842,3.57385718503298,3.57385718503298,43881.1602927979,0.0,1.0
2000-03-31,9.875,10.13,9.875,10.13,3500,3.44310631240982,3.53201690579357,3.44310631240982,3.53201690579357,10038.1739231891,0.0,1.0
2000-04-03,10.38,10.38,10.13,10.25,17700,3.61918415420901,3.61918415420901,3.53201690579357,3.57385718503298,50764.4795544133,0.0,1.0
2000-04-04,10.38,10.44,10.19,10.44,10500,3.61918415420901,3.64010429382871,3.55293704541328,3.64010429382871,30114.5217695672,0.0,1.0
2000-04-05,10.0,10.25,10.0,10.06,5200,3.48668993661754,3.57385718503298,3.48668993661754,3.50761007623725,14913.8584001666,0.0,1.0
2000-04-06,10.31,10.31,10.13,10.31,6000,3.59477732465269,3.59477732465269,3.53201690579357,3.59477732465269,17208.2981540384,0.0,1.0
2000-04-07,10.25,10.25,10.06,10.06,1800,3.57385718503298,3.57385718503298,3.50761007623725,3.50761007623725,5162.48944621153,0.0,1.0
2000-04-10,10.19,10.44,10.19,10.38,5000,3.55293704541328,3.64010429382871,3.55293704541328,3.61918415420901,14340.2484616987,0.0,1.0
2000-04-11,10.19,10.19,10.0,10.0,10900,3.55293704541328,3.55293704541328,3.48668993661754,3.48668993661754,31261.7416465031,0.0,1.0
2000-04-12,9.938,10.06,9.938,10.06,10200,3.46507245901051,3.50761007623725,3.46507245901051,3.50761007623725,29254.1068618654,0.0,1.0
2000-04-13,9.938,9.938,9.75,9.875,12500,3.46507245901051,3.46507245901051,3.3995226882021,3.44310631240982,35850.6211542467,0.0,1.0
2000-04-14,9.688,9.813,9.438,9.813,13900,3.37790521059508,3.42148883480279,3.29073796217964,3.42148883480279,39865.8907235223,0.0,1.0
2000-04-17,9.438,9.5,9.125,9.125,20200,3.29073796217964,3.31235543978667,3.18160456716351,3.18160456716351,57934.6037852626,0.0,1.0
2000-04-18,9.438,9.688,9.438,9.438,1600,3.29073796217964,3.37790521059508,3.29073796217964,3.29073796217964,4588.87950774358,0.0,1.0
2000-04-19,9.875,9.875,9.75,9.875,2400,3.44310631240982,3.44310631240982,3.3995226882021,3.44310631240982,6883.31926161538,0.0,1.0
2000-04-20,9.813,9.875,9.688,9.688,10700,3.42148883480279,3.44310631240982,3.37790521059508,3.37790521059508,30688.1317080352,0.0,1.0
2000-04-24,9.5,9.625,9.5,9.5,1900,3.31235543978667,3.35593906399438,3.31235543978667,3.31235543978667,5449.29441544549,0.0,1.0
2000-04-25,9.688,9.75,9.688,9.75,7500,3.37790521059508,3.3995226882021,3.37790521059508,3.3995226882021,21510.372692548,0.0,1.0
2000-04-26,10.0,10.0,9.75,9.75,6400,3.48668993661754,3.48668993661754,3.3995226882021,3.3995226882021,18355.5180309743,0.0,1.0
2000-04-27,9.688,9.875,9.688,9.688,1500,3.37790521059508,3.44310631240982,3.37790521059508,3.37790521059508,4302.0745385096,0.0,1.0
2000-04-28,9.938,9.938,9.75,9.938,5000,3.46507245901051,3.46507245901051,3.3995226882021,3.46507245901051,14340.2484616987,0.0,1.0
2000-05-01,9.813,9.875,9.625,9.875,6600,3.42148883480279,3.44310631240982,3.35593906399438,3.44310631240982,18929.1279694423,0.0,1.0
2000-05-02,9.938,9.938,9.813,9.813,2500,3.46507245901051,3.46507245901051,3.42148883480279,3.42148883480279,7170.12423084935,0.0,1.0
2000-05-03,9.875,9.938,9.75,9.813,6400,3.44310631240982,3.46507245901051,3.3995226882021,3.42148883480279,18355.5180309743,0.0,1.0
2000-05-04,9.5,9.688,9.5,9.563,270900,3.31235543978667,3.37790521059508,3.31235543978667,3.33432158638736,776954.661654834,0.0,1.0
2000-05-05,9.813,9.938,9.625,9.75,85300,3.42148883480279,3.46507245901051,3.35593906399438,3.3995226882021,244644.63875658,0.0,1.0
2000-05-08,9.625,9.813,9.625,9.813,11500,3.35593906399438,3.42148883480279,3.35593906399438,3.42148883480279,32982.571461907,0.0,1.0
2000-05-09,9.75,9.75,9.625,9.625,10100,3.3995226882021,3.3995226882021,3.35593906399438,3.35593906399438,28967.3018926314,0.0,1.0
2000-05-10,9.5,9.688,9.438,9.688,46300,3.31235543978667,3.37790521059508,3.29073796217964,3.37790521059508,132790.70075533,0.0,1.0
2000-05-11,9.438,9.438,9.25,9.25,290200,3.29073796217964,3.29073796217964,3.22518819137123,3.22518819137123,832308.020716991,0.0,1.0
2000-05-12,9.5,9.625,9.375,9.375,5000,3.31235543978667,3.35593906399438,3.26877181557895,3.26877181557895,14340.2484616987,0.0,1.0
2000-05-15,9.313,9.375,9.313,9.375,66600,3.24715433797192,3.26877181557895,3.24715433797192,3.26877181557895,191012.109509826,0.0,1.0
2000-05-16,9.688,9.688,9.5,9.5,29300,3.37790521059508,3.37790521059508,3.31235543978667,3.31235543978667,84033.8559855542,0.0,1.0
2000-05-17,9.313,9.5,9.313,9.375,21300,3.24715433797192,3.31235543978667,3.24715433797192,3.26877181557895,61089.4584468364,0.0,1.0
2000-05-18,9.188,9.438,9.188,9.438,14600,3.2035707137642,3.29073796217964,3.2035707137642,3.29073796217964,41873.5255081601,0.0,1.0
2000-05-19,9.438,9.438,9.25,9.375,17100,3.29073796217964,3.29073796217964,3.22518819137123,3.26877181557895,49043.6497390095,0.0,1.0
2000-05-22,9.125,9.313,9.125,9.313,12200,3.18160456716351,3.24715433797192,3.18160456716351,3.24715433797192,34990.2062465448,0.0,1.0
2000-05-23,9.5,9.5,9.25,9.25,11000,3.31235543978667,3.31235543978667,3.22518819137123,3.22518819137123,31548.5466157371,0.0,1.0
2000-05-24,9.5,9.5,9.125,9.375,5100,3.31235543978667,3.31235543978667,3.18160456716351,3.26877181557895,14627.0534309326,0.0,1.0
2000-05-25,9.188,9.375,9.188,9.313,30800,3.2035707137642,3.26877181557895,3.2035707137642,3.24715433797192,88335.9305240638,0.0,1.0
2000-05-26,9.188,9.313,9.188,9.313,4600,3.2035707137642,3.24715433797192,3.2035707137642,3.24715433797192,13193.0285847628,0.0,1.0
2000-05-30,9.625,9.75,9.563,9.688,4300,3.35593906399438,3.3995226882021,3.33432158638736,3.37790521059508,12332.6136770609,0.0,1.0
2000-05-31,9.438,9.625,9.438,9.438,8700,3.29073796217964,3.35593906399438,3.29073796217964,3.29073796217964,24952.0323233557,0.0,1.0
2000-06-01,9.563,9.625,9.375,9.375,17600,3.33432158638736,3.35593906399438,3.26877181557895,3.26877181557895,50477.6745851793,0.0,1.0
2000-06-02,9.938,9.938,9.688,9.688,7000,3.46507245901051,3.46507245901051,3.37790521059508,3.37790521059508,20076.3478463782,0.0,1.0
2000-06-05,9.938,9.938,9.75,9.938,8000,3.46507245901051,3.46507245901051,3.3995226882021,3.46507245901051,22944.3975387179,0.0,1.0
2000-06-06,9.875,10.0,9.875,9.938,5000,3.44310631240982,3.48668993661754,3.44310631240982,3.46507245901051,14340.2484616987,0.0,1.0
2000-06-07,10.0,10.13,9.875,9.875,31400,3.48668993661754,3.53201690579357,3.44310631240982,3.44310631240982,90056.7603394678,0.0,1.0
2000-06-08,10.06,10.06,9.938,9.938,4700,3.50761007623725,3.50761007623725,3.46507245901051,3.46507245901051,13479.8335539968,0.0,1.0
2000-06-09,10.13,10.13,10.0,10.0,2100,3.53201690579357,3.53201690579357,3.48668993661754,3.48668993661754,6022.90435391345,0.0,1.0
2000-06-12,10.0,10.19,10.0,10.0,23400,3.48668993661754,3.55293704541328,3.48668993661754,3.48668993661754,67112.3628007499,0.0,1.0
2000-06-13,10.13,10.13,10.06,10.06,1900,3.53201690579357,3.53201690579357,3.50761007623725,3.50761007623725,5449.2944154455,0.0,1.0
2000-06-14,10.06,10.06,10.06,10.06,100,3.50761007623725,3.50761007623725,3.50761007623725,3.50761007623725,286.804969233974,0.0,1.0
2000-06-15,10.25,10.25,10.13,10.13,42300,3.57385718503298,3.57385718503298,3.53201690579357,3.53201690579357,121318.501985971,0.0,1.0
2000-06-16,10.13,10.44,10.13,10.38,33400,3.53201690579357,3.64010429382871,3.53201690579357,3.61918415420901,95792.8597241472,0.0,1.0
2000-06-19,10.25,10.44,10.19,10.44,4000,3.57385718503298,3.64010429382871,3.55293704541328,3.64010429382871,11472.198769359,0.0,1.0
2000-06-20,10.38,10.38,10.38,10.38,1800,3.61918415420901,3.61918415420901,3.61918415420901,3.61918415420901,5162.48944621153,0.0,1.0
2000-06-21,10.31,10.44,10.25,10.38,2700,3.59477732465269,3.64010429382871,3.57385718503298,3.61918415420901,7743.73416931728,0.0,1.0
2000-06-22,10.25,10.31,10.25,10.31,14400,3.57385718503298,3.59477732465269,3.57385718503298,3.59477732465269,41299.9155696922,0.0,1.0
2000-06-23,10.25,10.31,10.19,10.19,4200,3.57385718503298,3.59477732465269,3.55293704541328,3.55293704541328,12045.8087078269,0.0,1.0
2000-06-26,10.31,10.31,10.19,10.31,5300,3.59477732465269,3.59477732465269,3.55293704541328,3.59477732465269,15200.6633694006,0.0,1.0
2000-06-27,10.44,10.44,10.25,10.25,4900,3.64010429382871,3.64010429382871,3.57385718503298,3.57385718503298,14053.4434924647,0.0,1.0
2000-06-28,10.5,10.5,10.38,10.5,10500,3.66102443344842,3.66102443344842,3.61918415420901,3.66102443344842,30114.5217695672,0.0,1.0
2000-06-29,10.5,10.69,10.5,10.63,5000,3.66102443344842,3.72727154224415,3.66102443344842,3.70635140262445,14340.2484616987,0.0,1.0
2000-06-30,10.81,10.81,10.63,10.69,13700,3.76911182148356,3.76911182148356,3.70635140262445,3.72727154224415,39292.2807850544,0.0,1.0
2000-07-03,10.81,10.81,10.56,10.56,4300,3.76911182148356,3.76911182148356,3.68194457306813,3.68194457306813,12332.6136770609,0.0,1.0
2000-07-05,10.44,10.69,10.44,10.69,10300,3.64010429382871,3.72727154224415,3.64010429382871,3.72727154224415,29540.9118310993,0.0,1.0
2000-07-06,10.5,10.63,10.44,10.44,3100,3.66102443344842,3.70635140262445,3.64010429382871,3.64010429382871,8890.95404625318,0.0,1.0
2000-07-07,10.69,10.69,10.63,10.63,24400,3.72727154224415,3.72727154224415,3.70635140262445,3.70635140262445,69980.4124930896,0.0,1.0
2000-07-10,10.75,10.75,10.63,10.75,3700,3.74819168186386,3.74819168186386,3.70635140262445,3.74819168186386,10611.783861657,0.0,1.0
2000-07-11,10.69,10.69,10.56,10.56,2100,3.72727154224415,3.72727154224415,3.68194457306813,3.68194457306813,6022.90435391345,0.0,1.0
2000-07-12,10.75,10.75,10.56,10.63,8400,3.74819168186386,3.74819168186386,3.68194457306813,3.70635140262445,24091.6174156538,0.0,1.0
2000-07-13,10.63,10.81,10.5,10.63,45900,3.70635140262445,3.76911182148356,3.66102443344842,3.70635140262445,131643.480878394,0.0,1.0
2000-07-14,10.56,10.63,10.44,10.63,8200,3.68194457306813,3.70635140262445,3.64010429382871,3.70635140262445,23518.0074771858,0.0,1.0
2000-07-17,10.44,10.5,10.44,10.44,4600,3.64010429382871,3.66102443344842,3.64010429382871,3.64010429382871,13193.0285847628,0.0,1.0
2000-07-18,10.38,10.5,10.38,10.38,10300,3.61918415420901,3.66102443344842,3.61918415420901,3.61918415420901,29540.9118310993,0.0,1.0
2000-07-19,10.31,10.44,10.19,10.44,2900,3.59477732465269,3.64010429382871,3.55293704541328,3.64010429382871,8317.34410778523,0.0,1.0
2000-07-20,10.38,10.44,10.31,10.38,5300,3.61918415420901,3.64010429382871,3.59477732465269,3.61918415420901,15200.6633694006,0.0,1.0
2000-07-21,10.63,10.63,10.38,10.38,5000,3.70635140262445,3.70635140262445,3.61918415420901,3.61918415420901,14340.2484616987,0.0,1.0
2000-07-24,10.44,10.56,10.44,10.44,10400,3.64010429382871,3.68194457306813,3.64010429382871,3.64010429382871,29827.7168003333,0.0,1.0
2000-07-25,10.38,10.38,10.31,10.31,10600,3.61918415420901,3.61918415420901,3.59477732465269,3.59477732465269,30401.3267388012,0.0,1.0
2000-07-26,10.44,10.44,10.38,10.38,6900,3.64010429382871,3.64010429382871,3.61918415420901,3.61918415420901,19789.5428771442,0.0,1.0
2000-07-27,10.31,10.44,10.31,10.44,2300,3.59477732465269,3.64010429382871,3.59477732465269,3.64010429382871,6596.51429238139,0.0,1.0
2000-07-28,10.25,10.31,10.25,10.31,900,3.57385718503298,3.59477732465269,3.57385718503298,3.59477732465269,2581.24472310576,0.0,1.0
2000-07-31,10.13,10.25,10.13,10.25,2500,3.53201690579357,3.57385718503298,3.53201690579357,3.57385718503298,7170.12423084934,0.0,1.0
2000-08-01,10.19,10.19,10.13,10.13,8400,3.55293704541328,3.55293704541328,3.53201690579357,3.53201690579357,24091.6174156538,0.0,1.0
2000-08-02,10.25,10.38,10.13,10.13,10000,3.57385718503298,3.61918415420901,3.53201690579357,3.53201690579357,28680.4969233974,0.0,1.0
2000-08-03,10.38,10.38,10.13,10.13,143400,3.61918415420901,3.61918415420901,3.53201690579357,3.53201690579357,411278.325881518,0.0,1.0
2000-08-04,10.44,10.44,10.31,10.44,6600,3.64010429382871,3.64010429382871,3.59477732465269,3.64010429382871,18929.1279694423,0.0,1.0
2000-08-07,10.56,10.56,10.38,10.38,2300,3.68194457306813,3.68194457306813,3.61918415420901,3.61918415420901,6596.51429238139,0.0,1.0
2000-08-08,10.38,10.44,10.38,10.44,500,3.61918415420901,3.64010429382871,3.61918415420901,3.64010429382871,1434.02484616987,0.0,1.0
2000-08-09,10.19,10.38,10.19,10.25,5200,3.55293704541328,3.61918415420901,3.55293704541328,3.57385718503298,14913.8584001666,0.0,1.0
2000-08-10,10.25,10.38,10.19,10.19,21000,3.57385718503298,3.61918415420901,3.55293704541328,3.55293704541328,60229.0435391345,0.0,1.0
2000-08-11,10.25,10.38,10.19,10.19,3400,3.57385718503298,3.61918415420901,3.55293704541328,3.55293704541328,9751.36895395511,0.0,1.0
2000-08-14,10.25,10.44,10.19,10.19,4900,3.57385718503298,3.64010429382871,3.55293704541328,3.55293704541328,14053.4434924647,0.0,1.0
2000-08-15,10.31,10.5,10.31,10.31,54800,3.59477732465269,3.66102443344842,3.59477732465269,3.59477732465269,157169.123140217,0.0,1.0
2000-08-16,10.5,10.63,10.5,10.56,1900,3.66102443344842,3.70635140262445,3.66102443344842,3.68194457306813,5449.2944154455,0.0,1.0
2000-08-17,10.69,10.69,10.5,10.56,72100,3.72727154224415,3.72727154224415,3.66102443344842,3.68194457306813,206786.382817695,0.0,1.0
2000-08-18,10.75,10.75,10.56,10.56,9100,3.74819168186386,3.74819168186386,3.68194457306813,3.68194457306813,26099.2522002916,0.0,1.0
2000-08-21,10.69,10.69,10.63,10.69,2400,3.72727154224415,3.72727154224415,3.70635140262445,3.72727154224415,6883.31926161537,0.0,1.0
2000-08-22,10.56,10.69,10.56,10.63,26900,3.68194457306813,3.72727154224415,3.68194457306813,3.70635140262445,77150.5367239388,0.0,1.0
2000-08-23,10.5,10.5,10.38,10.38,5400,3.66102443344842,3.66102443344842,3.61918415420901,3.61918415420901,15487.4683386346,0.0,1.0
2000-08-24,10.25,10.44,10.19,10.44,18600,3.65495759295871,3.72270802638916,3.63356271924382,3.72270802638916,52162.0279171742,0.2326,1.0
2000-08-25,10.13,10.25,10.06,10.06,1600,3.61216784552894,3.65495759295871,3.58720715952825,3.58720715952825,4487.05616491822,0.0,1.0
2000-08-28,10.25,10.25,10.25,10.25,200,3.65495759295871,3.65495759295871,3.65495759295871,3.65495759295871,560.882020614776,0.0,1.0
2000-08-29,10.06,10.19,10.06,10.19,16400,3.58720715952825,3.63356271924382,3.58720715952825,3.63356271924382,45992.3256904117,0.0,1.0
2000-08-30,10.0,10.13,10.0,10.13,6000,3.56581228581337,3.61216784552894,3.56581228581337,3.61216784552894,16826.4606184433,0.0,1.0
2000-08-31,9.938,10.06,9.875,10.0,33300,3.54370424964133,3.58720715952825,3.5212396322407,3.56581228581337,93386.8564323603,0.0,1.0
2000-09-01,10.06,10.19,10.06,10.06,18500,3.58720715952825,3.63356271924382,3.58720715952825,3.58720715952825,51881.5869068669,0.0,1.0
2000-09-05,10.0,10.25,9.938,9.938,56000,3.56581228581337,3.65495759295871,3.54370424964133,3.54370424964133,157046.965772138,0.0,1.0
2000-09-06,9.938,10.0,9.875,9.938,35800,3.54370424964133,3.56581228581337,3.5212396322407,3.54370424964133,100397.881690045,0.0,1.0
2000-09-07,9.688,9.875,9.688,9.875,3300,3.45455894249599,3.5212396322407,3.45455894249599,3.5212396322407,9254.55334014383,0.0,1.0
2000-09-08,9.625,9.813,9.625,9.813,11300,3.43209432509537,3.49913159606866,3.43209432509537,3.49913159606866,31689.8341647349,0.0,1.0
2000-09-11,9.75,9.75,9.625,9.688,12200,3.47666697866804,3.47666697866804,3.43209432509537,3.45455894249599,34213.8032575014,0.0,1.0
2000-09-12,9.75,9.938,9.75,9.75,28800,3.47666697866804,3.54370424964133,3.47666697866804,3.47666697866804,80767.0109685278,0.0,1.0
2000-09-13,9.813,9.875,9.75,9.813,20300,3.49913159606866,3.5212396322407,3.47666697866804,3.49913159606866,56929.5250923999,0.0,1.0
2000-09-14,9.75,9.875,9.75,9.875,9200,3.47666697866804,3.5212396322407,3.47666697866804,3.5212396322407,25800.5729482797,0.0,1.0
2000-09-15,9.688,9.813,9.625,9.688,47000,3.45455894249599,3.49913159606866,3.43209432509537,3.45455894249599,131807.274844473,0.0,1.0
2000-09-18,9.438,9.688,9.375,9.688,17100,3.36541363535066,3.45455894249599,3.34294901795004,3.45455894249599,47955.4127625634,0.0,1.0
2000-09-19,9.375,9.438,9.313,9.313,15600,3.34294901795004,3.36541363535066,3.32084098177799,3.32084098177799,43748.7976079525,0.0,1.0
2000-09-20,9.25,9.375,9.25,9.375,14700,3.29837636437737,3.34294901795004,3.29837636437737,3.34294901795004,41224.8285151861,0.0,1.0
2000-09-21,9.313,9.438,9.313,9.313,9100,3.32084098177799,3.36541363535066,3.32084098177799,3.32084098177799,25520.1319379724,0.0,1.0
2000-09-22,9.313,9.438,9.25,9.438,10900,3.32084098177799,3.36541363535066,3.29837636437737,3.36541363535066,30568.0701235054,0.0,1.0
2000-09-25,9.25,9.438,9.25,9.438,9400,3.29837636437737,3.36541363535066,3.29837636437737,3.36541363535066,26361.4549688945,0.0,1.0
2000-09-26,9.375,9.563,9.375,9.438,13800,3.34294901795004,3.40998628892333,3.34294901795004,3.36541363535066,38700.8594224196,0.0,1.0
2000-09-27,9.563,9.625,9.438,9.625,12700,3.40998628892333,3.43209432509537,3.36541363535066,3.43209432509537,35616.0083090383,0.0,1.0
2000-09-28,9.563,9.75,9.563,9.625,35400,3.40998628892333,3.47666697866804,3.40998628892333,3.43209432509537,99276.1176488154,0.0,1.0
2000-09-29,9.5,9.625,9.438,9.625,11200,3.3875216715227,3.43209432509537,3.36541363535066,3.43209432509537,31409.3931544275,0.0,1.0
2000-10-02,9.75,9.75,9.5,9.5,4300,3.47666697866804,3.47666697866804,3.3875216715227,3.3875216715227,12058.9634432177,0.0,1.0
2000-10-03,9.5,9.5,9.5,9.5,13600,3.3875216715227,3.3875216715227,3.3875216715227,3.3875216715227,38139.9774018049,0.0,1.0
2000-10-04,9.625,9.625,9.563,9.625,11700,3.43209432509537,3.43209432509537,3.40998628892333,3.43209432509537,32811.5982059644,0.0,1.0
2000-10-05,9.625,9.625,9.438,9.438,23200,3.43209432509537,3.43209432509537,3.36541363535066,3.36541363535066,65062.3143913141,0.0,1.0
2000-10-06,9.25,9.313,9.25,9.313,16000,3.29837636437737,3.32084098177799,3.29837636437737,3.32084098177799,44870.5616491821,0.0,1.0
2000-10-09,9.25,9.313,9.188,9.313,11300,3.29837636437737,3.32084098177799,3.27626832820533,3.32084098177799,31689.8341647349,0.0,1.0
2000-10-10,9.125,9.188,9.125,9.188,5400,3.2538037108047,3.27626832820533,3.2538037108047,3.27626832820533,15143.814556599,0.0,1.0
2000-10-11,9.313,9.313,9.063,9.188,3500,3.32084098177799,3.32084098177799,3.23169567463266,3.27626832820533,9815.43536075861,0.0,1.0
2000-10-12,9.0,9.25,9.0,9.25,25700,3.20923105723203,3.29837636437737,3.20923105723203,3.29837636437737,72073.3396489989,0.0,1.0
2000-10-13,9.063,9.25,9.0,9.0,7400,3.23169567463266,3.29837636437737,3.20923105723203,3.20923105723203,20752.6347627467,0.0,1.0
2000-10-16,9.063,9.125,9.0,9.0,30600,3.23169567463266,3.2538037108047,3.20923105723203,3.20923105723203,85814.9491540608,0.0,1.0
2000-10-17,9.0,9.063,8.938,9.0,21000,3.20923105723203,3.23169567463266,3.18712302105999,3.20923105723203,58892.6121645516,0.0,1.0
2000-10-18,9.0,9.063,8.813,8.938,20600,3.20923105723203,3.23169567463266,3.14255036748732,3.18712302105999,57770.8481233221,0.0,1.0
2000-10-19,9.125,9.125,8.75,8.938,43700,3.2538037108047,3.2538037108047,3.1200857500867,3.18712302105999,122552.721504329,0.0,1.0
2000-10-20,9.063,9.188,9.0,9.125,13100,3.23169567463266,3.27626832820533,3.20923105723203,3.2538037108047,36737.7723502679,0.0,1.0
2000-10-23,9.188,9.25,9.063,9.25,23200,3.27626832820533,3.29837636437737,3.23169567463266,3.29837636437737,65062.314391314,0.0,1.0
2000-10-24,9.063,9.25,9.063,9.25,11300,3.23169567463266,3.29837636437737,3.23169567463266,3.29837636437737,31689.8341647349,0.0,1.0
2000-10-25,9.125,9.125,8.938,9.0,34700,3.2538037108047,3.2538037108047,3.18712302105999,3.20923105723203,97313.0305766638,0.0,1.0
2000-10-26,9.0,9.0,8.875,9.0,11100,3.20923105723203,3.20923105723203,3.16465840365937,3.20923105723203,31128.9521441202,0.0,1.0
2000-10-27,8.875,9.063,8.875,9.063,12700,3.16465840365937,3.23169567463266,3.16465840365937,3.23169567463266,35616.0083090383,0.0,1.0
2000-10-30,9.063,9.188,9.063,9.188,4200,3.23169567463266,3.27626832820533,3.23169567463266,3.27626832820533,11778.5224329103,0.0,1.0
2000-10-31,9.0,9.0,8.813,8.875,30800,3.20923105723203,3.20923105723203,3.14255036748732,3.16465840365937,86375.8311746758,0.0,1.0
2000-11-01,9.125,9.188,9.0,9.063,30400,3.2538037108047,3.27626832820533,3.20923105723203,3.23169567463266,85254.0671334461,0.0,1.0
2000-11-02,9.125,9.188,9.063,9.125,24500,3.2538037108047,3.27626832820533,3.23169567463266,3.2538037108047,68708.0475253102,0.0,1.0
2000-11-03,9.188,9.25,9.125,9.125,18400,3.27626832820533,3.29837636437737,3.2538037108047,3.2538037108047,51601.1458965594,0.0,1.0
2000-11-06,9.375,9.375,9.25,9.25,8400,3.34294901795004,3.34294901795004,3.29837636437737,3.29837636437737,23557.0448658206,0.0,1.0
2000-11-07,9.5,9.5,9.375,9.375,6600,3.3875216715227,3.3875216715227,3.34294901795004,3.34294901795004,18509.1066802877,0.0,1.0
2000-11-08,9.313,9.5,9.313,9.5,7600,3.32084098177799,3.3875216715227,3.32084098177799,3.3875216715227,21313.5167833615,0.0,1.0
2000-11-09,9.313,9.375,9.188,9.375,11800,3.32084098177799,3.34294901795004,3.27626832820533,3.34294901795004,33092.0392162719,0.0,1.0
2000-11-10,9.063,9.25,9.063,9.25,15600,3.23169567463266,3.29837636437737,3.23169567463266,3.29837636437737,43748.7976079526,0.0,1.0
2000-11-13,9.0,9.125,8.875,9.0,19600,3.20923105723203,3.2538037108047,3.16465840365937,3.20923105723203,54966.4380202482,0.0,1.0
2000-11-14,9.125,9.188,9.0,9.0,3900,3.2538037108047,3.27626832820533,3.20923105723203,3.20923105723203,10937.1994019882,0.0,1.0
2000-11-15,9.188,9.25,9.188,9.188,37800,3.27626832820533,3.29837636437737,3.27626832820533,3.27626832820533,106006.701896193,0.0,1.0
2000-11-16,9.125,9.125,9.0,9.125,14700,3.2538037108047,3.2538037108047,3.20923105723203,3.2538037108047,41224.8285151861,0.0,1.0
2000-11-17,9.25,9.25,9.0,9.063,10000,3.29837636437737,3.29837636437737,3.20923105723203,3.23169567463266,28044.1010307388,0.0,1.0
2000-11-20,9.063,9.125,9.063,9.125,17500,3.23169567463266,3.2538037108047,3.23169567463266,3.2538037108047,49077.176803793,0.0,1.0
2000-11-21,9.188,9.188,9.063,9.063,132600,3.27626832820533,3.27626832820533,3.23169567463266,3.23169567463266,371864.779667597,0.0,1.0
2000-11-22,9.125,9.188,9.063,9.125,22300,3.2538037108047,3.27626832820533,3.23169567463266,3.2538037108047,62538.3452985477,0.0,1.0
2000-11-24,9.063,9.125,9.063,9.063,23100,3.23169567463266,3.2538037108047,3.23169567463266,3.23169567463266,64781.8733810067,0.0,1.0
2000-11-27,9.25,9.375,9.125,9.125,75700,3.29837636437737,3.34294901795004,3.2538037108047,3.2538037108047,212293.844802693,0.0,1.0
2000-11-28,9.438,9.438,9.188,9.188,83700,3.36541363535066,3.36541363535066,3.27626832820533,3.27626832820533,234729.125627284,0.0,1.0
2000-11-29,9.188,9.25,9.063,9.063,10400,3.27626832820533,3.29837636437737,3.23169567463266,3.23169567463266,29165.8650719684,0.0,1.0
2000-11-30,9.063,9.188,9.063,9.188,4900,3.23169567463266,3.27626832820533,3.23169567463266,3.27626832820533,13741.609505062,0.0,1.0
2000-12-01,9.25,9.438,9.25,9.438,12000,3.29837636437737,3.36541363535066,3.29837636437737,3.36541363535066,33652.9212368866,0.0,1.0
2000-12-04,9.563,9.625,9.375,9.5,24200,3.40998628892333,3.43209432509537,3.34294901795004,3.3875216715227,67866.7244943879,0.0,1.0
2000-12-05,9.375,9.563,9.313,9.5,72900,3.34294901795004,3.40998628892333,3.32084098177799,3.3875216715227,204441.496514086,0.0,1.0
2000-12-06,9.625,9.625,9.438,9.5,22300,3.43209432509537,3.43209432509537,3.36541363535066,3.3875216715227,62538.3452985476,0.0,1.0
2000-12-07,9.625,9.625,9.563,9.563,3800,3.43209432509537,3.43209432509537,3.40998628892333,3.40998628892333,10656.7583916808,0.0,1.0
2000-12-08,9.563,9.563,9.438,9.5,7800,3.40998628892333,3.40998628892333,3.36541363535066,3.3875216715227,21874.3988039763,0.0,1.0
2000-12-11,9.5,9.563,9.438,9.5,15100,3.3875216715227,3.40998628892333,3.36541363535066,3.3875216715227,42346.5925564157,0.0,1.0
2000-12-12,9.563,9.563,9.438,9.563,8400,3.40998628892333,3.40998628892333,3.36541363535066,3.40998628892333,23557.0448658206,0.0,1.0
2000-12-13,9.375,9.563,9.375,9.563,2100,3.34294901795004,3.40998628892333,3.34294901795004,3.40998628892333,5889.26121645515,0.0,1.0
2000-12-14,9.375,9.5,9.375,9.5,7500,3.34294901795004,3.3875216715227,3.34294901795004,3.3875216715227,21033.0757730541,0.0,1.0
2000-12-15,9.375,9.438,9.313,9.438,45800,3.34294901795004,3.36541363535066,3.32084098177799,3.36541363535066,128441.982720784,0.0,1.0
2000-12-18,9.438,9.438,9.25,9.313,6300,3.36541363535066,3.36541363535066,3.29837636437737,3.32084098177799,17667.7836493655,0.0,1.0
2000-12-19,9.313,9.5,9.313,9.313,3100,3.32084098177799,3.3875216715227,3.32084098177799,3.32084098177799,8693.67131952905,0.0,1.0
2000-12-20,9.313,9.438,9.25,9.438,7600,3.33225158109259,3.37697738884913,3.3097097739833,3.37697738884913,21240.5330982821,0.032,1.0
2000-12-21,9.375,9.438,9.25,9.438,24300,3.35443558173983,3.37697738884913,3.3097097739833,3.37697738884913,67913.8097747704,0.0,1.0
2000-12-22,9.5,9.5,9.313,9.438,40500,3.39916138949637,3.39916138949637,3.33225158109259,3.37697738884913,113189.68295795,0.0,1.0
2000-12-26,9.31,9.44,9.31,9.31,18300,3.33117816170644,3.37769300177323,3.33117816170644,3.33117816170644,51144.9678550739,0.0,1.0
2000-12-27,9.563,9.563,9.438,9.438,23200,3.42170319660566,3.42170319660566,3.37697738884913,3.37697738884913,64839.5220894926,0.0,1.0
2000-12-28,9.625,9.625,9.438,9.625,16700,3.4438871972529,3.4438871972529,3.37697738884913,3.4438871972529,46673.2766764882,0.0,1.0
2000-12-29,9.5,9.5,9.25,9.25,97800,3.39916138949637,3.39916138949637,3.3097097739833,3.3097097739833,273332.12329105,0.0,1.0
2001-01-02,9.75,9.75,9.563,9.625,10100,3.48861300500943,3.48861300500943,3.42170319660566,3.4438871972529,28227.5505648222,0.0,1.0
2001-01-03,9.938,9.938,9.75,9.75,18600,3.55588061987525,3.55588061987525,3.48861300500943,3.48861300500943,51983.4099510587,0.0,1.0
2001-01-04,10.0,10.0,9.813,9.813,93600,3.57806462052249,3.57806462052249,3.51115481211872,3.51115481211872,261593.933947263,0.0,1.0
2001-01-05,10.0,10.06,10.0,10.0,7100,3.57806462052249,3.59953300824562,3.57806462052249,3.57806462052249,19843.129604974,0.0,1.0
2001-01-08,9.688,9.938,9.688,9.938,44000,3.46642900436219,3.55588061987525,3.46642900436219,3.55588061987525,122971.507411107,0.0,1.0
2001-01-09,9.75,9.75,9.563,9.75,6600,3.48861300500943,3.48861300500943,3.42170319660566,3.48861300500943,18445.726111666,0.0,1.0
2001-01-10,9.75,9.75,9.688,9.75,7100,3.48861300500943,3.48861300500943,3.46642900436219,3.48861300500943,19843.129604974,0.0,1.0
2001-01-11,9.75,9.75,9.5,9.5,12700,3.48861300500943,3.48861300500943,3.39916138949637,3.39916138949637,35494.0487300239,0.0,1.0
2001-01-12,9.688,9.688,9.5,9.5,7400,3.46642900436219,3.46642900436219,3.39916138949637,3.39916138949637,20681.5717009588,0.0,1.0
2001-01-16,9.688,9.688,9.625,9.688,2500,3.46642900436219,3.46642900436219,3.4438871972529,3.46642900436219,6987.01746654015,0.0,1.0
2001-01-17,9.75,9.75,9.625,9.75,3800,3.48861300500943,3.48861300500943,3.4438871972529,3.48861300500943,10620.266549141,0.0,1.0
2001-01-18,9.813,9.813,9.813,9.813,12300,3.51115481211872,3.51115481211872,3.51115481211872,3.51115481211872,34376.1259353775,0.0,1.0
2001-01-19,9.875,10.0,9.813,9.938,27700,3.53333881276596,3.57806462052249,3.51115481211872,3.55588061987525,77416.1535292649,0.0,1.0
2001-01-22,9.875,9.938,9.75,9.813,5900,3.53333881276596,3.55588061987525,3.48861300500943,3.51115481211872,16489.3612210348,0.0,1.0
2001-01-23,9.813,9.813,9.688,9.688,11900,3.51115481211872,3.51115481211872,3.46642900436219,3.46642900436219,33258.2031407311,0.0,1.0
2001-01-24,9.625,9.625,9.5,9.625,6800,3.4438871972529,3.4438871972529,3.39916138949637,3.4438871972529,19004.6875089892,0.0,1.0
2001-01-25,9.688,9.688,9.5,9.5,5300,3.46642900436219,3.46642900436219,3.39916138949637,3.39916138949637,14812.4770290651,0.0,1.0
2001-01-26,9.75,9.75,9.563,9.563,6200,3.48861300500943,3.48861300500943,3.42170319660566,3.42170319660566,17327.8033170196,0.0,1.0
2001-01-29,9.56,9.7,9.52,9.7,29300,3.4206297772195,3.47072268190681,3.40631751873741,3.47072268190681,81887.8447078506,0.0,1.0
2001-01-30,9.65,9.75,9.65,9.75,5400,3.4528323588042,3.48861300500943,3.4528323588042,3.48861300500943,15091.9577277267,0.0,1.0
2001-01-31,9.92,9.92,9.7,9.7,23400,3.54944010355831,3.54944010355831,3.47072268190681,3.47072268190681,65398.4834868158,0.0,1.0
2001-02-01,9.98,9.98,9.9,9.98,2600,3.57090849128145,3.57090849128145,3.54228397431726,3.57090849128145,7266.49816520175,0.0,1.0
2001-02-02,9.95,9.95,9.82,9.95,14500,3.56017429741988,3.56017429741988,3.51365945735308,3.56017429741988,40524.7013059329,0.0,1.0
2001-02-05,9.7,9.79,9.63,9.64,4200,3.47072268190681,3.50292526349152,3.44567622956316,3.44925429418368,11738.1893437875,0.0,1.0
2001-02-06,9.8,9.8,9.7,9.7,2300,3.50650332811204,3.50650332811204,3.47072268190681,3.47072268190681,6428.05606921694,0.0,1.0
2001-02-07,9.75,9.75,9.6,9.7,4000,3.48861300500943,3.48861300500943,3.43494203570159,3.47072268190681,11179.2279464642,0.0,1.0
2001-02-08,9.69,9.69,9.56,9.56,4000,3.46714461728629,3.46714461728629,3.4206297772195,3.4206297772195,11179.2279464643,0.0,1.0
2001-02-09,9.55,9.55,9.45,9.5,10400,3.41705171259898,3.41705171259898,3.38127106639375,3.39916138949637,29065.992660807,0.0,1.0
2001-02-12,9.68,9.68,9.55,9.65,42100,3.46356655266577,3.46356655266577,3.41705171259898,3.4528323588042,117661.374136536,0.0,1.0
2001-02-13,9.45,9.63,9.45,9.61,58900,3.38127106639375,3.44567622956316,3.38127106639375,3.43852010032211,164614.131511686,0.0,1.0
2001-02-14,9.54,9.54,9.43,9.44,7000,3.41347364797846,3.41347364797846,3.37411493715271,3.37769300177323,19563.6489063124,0.0,1.0
2001-02-15,9.44,9.45,9.35,9.45,3100,3.37769300177323,3.38127106639375,3.34549042018853,3.38127106639375,8663.90165850979,0.0,1.0
2001-02-16,9.25,9.3,9.25,9.3,3000,3.3097097739833,3.32760009708592,3.3097097739833,3.32760009708592,8384.42095984819,0.0,1.0
2001-02-20,9.2,9.35,9.2,9.3,32000,3.29181945088069,3.34549042018853,3.29181945088069,3.32760009708592,89433.823571714,0.0,1.0
2001-02-21,9.35,9.44,9.25,9.3,38900,3.34549042018853,3.37769300177323,3.3097097739833,3.32760009708592,108717.991779365,0.0,1.0
2001-02-22,9.15,9.15,9.1,9.15,2100,3.27392912777808,3.27392912777808,3.25603880467547,3.27392912777808,5869.09467189373,0.0,1.0
2001-02-23,9.18,9.23,9.12,9.23,3000,3.28466332163965,3.30255364474226,3.26319493391651,3.30255364474226,8384.42095984817,0.0,1.0
2001-02-26,9.25,9.25,9.15,9.23,15300,3.3097097739833,3.3097097739833,3.27392912777808,3.30255364474226,42760.5468952258,0.0,1.0
2001-02-27,9.4,9.45,9.15,9.15,45800,3.36338074329114,3.38127106639375,3.27392912777808,3.27392912777808,128002.159987016,0.0,1.0
2001-02-28,9.45,9.45,9.3,9.3,54300,3.38127106639375,3.38127106639375,3.32760009708592,3.32760009708592,151758.019373252,0.0,1.0
2001-03-01,9.43,9.43,9.43,9.43,5400,3.37411493715271,3.37411493715271,3.37411493715271,3.37411493715271,15091.9577277267,0.0,1.0
2001-03-02,9.41,9.45,9.4,9.42,2400,3.36695880791166,3.38127106639375,3.36338074329114,3.37053687253219,6707.53676787855,0.0,1.0
2001-03-05,9.39,9.39,9.29,9.3,12100,3.35980267867062,3.35980267867062,3.32402203246539,3.32760009708592,33817.1645380543,0.0,1.0
2001-03-06,9.3,9.35,9.21,9.35,16500,3.32760009708592,3.34549042018853,3.29539751550121,3.34549042018853,46114.3152791649,0.0,1.0
2001-03-07,9.3,9.3,9.2,9.3,10000,3.32760009708592,3.32760009708592,3.29181945088069,3.32760009708592,27948.0698661606,0.0,1.0
2001-03-08,9.14,9.15,9.13,9.15,1600,3.27035106315756,3.27392912777808,3.26677299853703,3.27392912777808,4471.69117858569,0.0,1.0
2001-03-09,9.1,9.23,9.1,9.15,13300,3.25603880467547,3.30255364474226,3.25603880467547,3.27392912777808,37170.9329219936,0.0,1.0
2001-03-12,9.18,9.18,9.05,9.05,24400,3.28466332163965,3.28466332163965,3.23814848157285,3.23814848157285,68193.2904734318,0.0,1.0
2001-03-13,8.9,8.9,8.8,8.9,6800,3.18447751226502,3.18447751226502,3.14869686605979,3.18447751226502,19004.6875089892,0.0,1.0
2001-03-14,8.5,8.75,8.5,8.75,19900,3.04135492744412,3.13080654295718,3.04135492744412,3.13080654295718,55616.6590336596,0.0,1.0
2001-03-15,8.6,8.69,8.6,8.6,2300,3.07713557364934,3.10933815523404,3.07713557364934,3.07713557364934,6428.05606921694,0.0,1.0
2001-03-16,8.65,8.73,8.65,8.73,3000,3.09502589675195,3.12365041371613,3.09502589675195,3.12365041371613,8384.42095984819,0.0,1.0
2001-03-19,8.75,8.75,8.65,8.65,3000,3.13080654295718,3.13080654295718,3.09502589675195,3.09502589675195,8384.42095984818,0.0,1.0
2001-03-20,8.8,8.8,8.7,8.8,11700,3.14869686605979,3.14869686605979,3.11291621985457,3.14869686605979,32699.2417434079,0.0,1.0
2001-03-21,8.7,8.7,8.6,8.6,15200,3.11291621985457,3.11291621985457,3.07713557364934,3.07713557364934,42481.0661965641,0.0,1.0
2001-03-22,8.44,8.54,8.35,8.54,17600,3.01988653972098,3.05566718592621,2.98768395813628,3.05566718592621,49188.6029644427,0.0,1.0
2001-03-23,8.48,8.55,8.35,8.55,10000,3.03419879820307,3.05924525054673,2.98768395813628,3.05924525054673,27948.0698661606,0.0,1.0
2001-03-26,8.7,8.7,8.6,8.6,10600,3.11291621985457,3.11291621985457,3.07713557364934,3.07713557364934,29624.9540581302,0.0,1.0
2001-03-27,8.75,8.75,8.56,8.65,35000,3.13080654295718,3.13080654295718,3.06282331516725,3.09502589675195,97818.2445315621,0.0,1.0
2001-03-28,8.6,8.6,8.5,8.55,48100,3.07713557364934,3.07713557364934,3.04135492744412,3.05924525054673,134430.216056233,0.0,1.0
2001-03-29,8.45,8.6,8.45,8.6,16000,3.0234646043415,3.07713557364934,3.0234646043415,3.07713557364934,44716.911785857,0.0,1.0
2001-03-30,8.3,8.39,8.25,8.31,3200,2.96979363503367,3.00199621661837,2.95190331193105,2.97337169965419,8943.38235717139,0.0,1.0
2001-04-02,8.39,8.45,8.3,8.45,2600,3.00199621661837,3.0234646043415,2.96979363503367,3.0234646043415,7266.49816520176,0.0,1.0
2001-04-03,8.31,8.45,8.3,8.35,5700,2.97337169965419,3.0234646043415,2.96979363503367,2.98768395813628,15930.3998237115,0.0,1.0
2001-04-04,8.7,8.7,8.45,8.55,29500,3.11291621985457,3.11291621985457,3.0234646043415,3.05924525054673,82446.8061051737,0.0,1.0
2001-04-05,8.69,8.69,8.65,8.65,6400,3.10933815523404,3.10933815523404,3.09502589675195,3.09502589675195,17886.7647143428,0.0,1.0
2001-04-06,8.61,8.75,8.61,8.75,1100,3.08071363826986,3.13080654295718,3.08071363826986,3.13080654295718,3074.28768527767,0.0,1.0
2001-04-09,8.66,8.74,8.65,8.65,25000,3.09860396137248,3.12722847833666,3.09502589675195,3.09502589675195,69870.1746654014,0.0,1.0
2001-04-10,8.75,8.9,8.71,8.75,14200,3.13080654295718,3.18447751226502,3.11649428447509,3.13080654295718,39686.2592099481,0.0,1.0
2001-04-11,9.02,9.09,9.0,9.0,39400,3.22741428771129,3.25246074005494,3.22025815847024,3.22025815847024,110115.395272673,0.0,1.0
2001-04-12,9.25,9.25,9.05,9.21,16200,3.3097097739833,3.3097097739833,3.23814848157285,3.29539751550121,45275.8731831802,0.0,1.0
2001-04-16,9.24,9.25,9.09,9.15,16800,3.30613170936278,3.3097097739833,3.25246074005494,3.27392912777808,46952.7573751498,0.0,1.0
2001-04-17,9.0,9.1,9.0,9.0,2500,3.22025815847024,3.25603880467547,3.22025815847024,3.22025815847024,6987.01746654016,0.0,1.0
2001-04-18,9.15,9.19,8.9,9.05,33400,3.27392912777808,3.28824138626017,3.18447751226502,3.23814848157285,93346.5533529764,0.0,1.0
2001-04-19,9.4,9.4,9.25,9.25,18200,3.36338074329114,3.36338074329114,3.3097097739833,3.3097097739833,50865.4871564123,0.0,1.0
2001-04-20,9.38,9.38,9.25,9.25,10300,3.3562246140501,3.3562246140501,3.3097097739833,3.3097097739833,28786.5119621454,0.0,1.0
2001-04-23,9.2,9.25,9.15,9.25,5300,3.29181945088069,3.3097097739833,3.27392912777808,3.3097097739833,14812.4770290651,0.0,1.0
2001-04-24,9.15,9.25,9.15,9.25,9700,3.27392912777808,3.3097097739833,3.27392912777808,3.3097097739833,27109.6277701758,0.0,1.0
2001-04-25,9.28,9.28,9.15,9.15,18000,3.32044396784487,3.32044396784487,3.27392912777808,3.27392912777808,50306.5257590891,0.0,1.0
2001-04-26,9.3,9.35,9.25,9.27,2000,3.32760009708592,3.34549042018853,3.3097097739833,3.31686590322435,5589.61397323212,0.0,1.0
2001-04-27,9.25,9.32,9.25,9.32,10600,3.3097097739833,3.33475622632696,3.3097097739833,3.33475622632696,29624.9540581303,0.0,1.0
2001-04-30,9.4,9.4,9.31,9.36,18500,3.36338074329114,3.36338074329114,3.33117816170644,3.34906848480905,51703.9292523971,0.0,1.0
2001-05-01,9.45,9.5,9.45,9.45,1000,3.38127106639375,3.39916138949637,3.38127106639375,3.38127106639375,2794.80698661606,0.0,1.0
2001-05-02,9.59,9.59,9.5,9.5,20400,3.43136397108107,3.43136397108107,3.39916138949637,3.39916138949637,57014.0625269676,0.0,1.0
2001-05-03,9.6,9.65,9.59,9.64,13800,3.43494203570159,3.4528323588042,3.43136397108107,3.44925429418368,38568.3364153016,0.0,1.0
2001-05-04,9.58,9.59,9.5,9.59,1400,3.42778590646055,3.43136397108107,3.39916138949637,3.43136397108107,3912.72978126248,0.0,1.0
2001-05-07,9.5,9.59,9.5,9.59,5600,3.39916138949637,3.43136397108107,3.39916138949637,3.43136397108107,15650.9191250499,0.0,1.0
2001-05-08,9.52,9.61,9.52,9.61,7000,3.40631751873741,3.43852010032211,3.40631751873741,3.43852010032211,19563.6489063124,0.0,1.0
2001-05-09,9.6,9.66,9.6,9.65,600,3.43494203570159,3.45641042342473,3.43494203570159,3.4528323588042,1676.88419196964,0.0,1.0
2001-05-10,9.82,9.82,9.73,9.75,8600,3.51365945735308,3.51365945735308,3.48145687576838,3.48861300500943,24035.3400848982,0.0,1.0
2001-05-11,9.7,9.8,9.7,9.8,5800,3.47072268190681,3.50650332811204,3.47072268190681,3.50650332811204,16209.8805223732,0.0,1.0
2001-05-14,9.7,9.7,9.6,9.7,3700,3.47072268190681,3.47072268190681,3.43494203570159,3.47072268190681,10340.7858504794,0.0,1.0
2001-05-15,9.6,9.78,9.6,9.6,3100,3.43494203570159,3.49934719887099,3.43494203570159,3.43494203570159,8663.90165850979,0.0,1.0
2001-05-16,9.75,9.75,9.65,9.65,1500,3.48861300500943,3.48861300500943,3.4528323588042,3.4528323588042,4192.21047992409,0.0,1.0
2001-05-17,9.9,9.9,9.8,9.8,3800,3.54228397431726,3.54228397431726,3.50650332811204,3.50650332811204,10620.266549141,0.0,1.0
2001-05-18,9.85,9.87,9.77,9.87,6500,3.52439365121465,3.5315497804557,3.49576913425047,3.5315497804557,18166.2454130044,0.0,1.0
2001-05-21,9.92,10.0,9.88,9.9,34200,3.54944010355831,3.57806462052249,3.53512784507622,3.54228397431726,95582.3989422693,0.0,1.0
2001-05-22,9.82,9.95,9.8,9.95,13900,3.51365945735308,3.56017429741988,3.50650332811204,3.56017429741988,38847.8171139633,0.0,1.0
2001-05-23,9.72,9.82,9.72,9.82,10700,3.47787881114786,3.51365945735308,3.47787881114786,3.51365945735308,29904.4347567919,0.0,1.0
2001-05-24,9.77,9.78,9.68,9.78,4000,3.49576913425047,3.49934719887099,3.46356655266577,3.49934719887099,11179.2279464643,0.0,1.0
2001-05-25,9.86,9.86,9.85,9.85,4000,3.52797171583517,3.52797171583517,3.52439365121465,3.52439365121465,11179.2279464643,0.0,1.0
2001-05-29,9.69,9.7,9.6,9.7,8300,3.46714461728629,3.47072268190681,3.43494203570159,3.47072268190681,23196.8979889133,0.0,1.0
2001-05-30,9.7,9.8,9.55,9.65,47600,3.47072268190681,3.50650332811204,3.41705171259898,3.4528323588042,133032.812562925,0.0,1.0
2001-05-31,9.46,9.47,9.41,9.47,2200,3.38484913101428,3.3884271956348,3.36695880791166,3.3884271956348,6148.57537055533,0.0,1.0
2001-06-01,9.5,9.5,9.41,9.41,6300,3.39916138949637,3.39916138949637,3.36695880791166,3.36695880791166,17607.2840156812,0.0,1.0
2001-06-04,9.52,9.63,9.52,9.63,47200,3.40631751873741,3.44567622956316,3.40631751873741,3.44567622956316,131914.889768278,0.0,1.0
2001-06-05,9.63,9.7,9.63,9.65,19200,3.44567622956316,3.47072268190681,3.44567622956316,3.4528323588042,53660.2941430283,0.0,1.0
2001-06-06,9.74,9.75,9.65,9.75,19100,3.48503494038891,3.48861300500943,3.4528323588042,3.48861300500943,53380.8134443667,0.0,1.0
2001-06-07,9.85,9.85,9.76,9.76,15900,3.52439365121465,3.52439365121465,3.49219106962995,3.49219106962995,44437.4310871954,0.0,1.0
2001-06-08,9.91,9.98,9.9,9.9,3300,3.54586203893779,3.57090849128145,3.54228397431726,3.54228397431726,9222.863055833,0.0,1.0
2001-06-11,9.87,10.0,9.85,10.0,6000,3.5315497804557,3.57806462052249,3.52439365121465,3.57806462052249,16768.8419196964,0.0,1.0
2001-06-12,9.9,9.9,9.8,9.9,6500,3.54228397431726,3.54228397431726,3.50650332811204,3.54228397431726,18166.2454130044,0.0,1.0
2001-06-13,9.94,9.94,9.88,9.88,53000,3.55659623279935,3.55659623279935,3.53512784507622,3.53512784507622,148124.770290651,0.0,1.0
2001-06-14,9.95,9.95,9.86,9.86,4200,3.56017429741988,3.56017429741988,3.52797171583517,3.52797171583517,11738.1893437874,0.0,1.0
2001-06-15,9.95,10.05,9.85,10.05,13800,3.56017429741988,3.5959549436251,3.52439365121465,3.5959549436251,38568.3364153016,0.0,1.0
2001-06-18,9.75,9.8,9.71,9.71,2300,3.48861300500943,3.50650332811204,3.47430074652734,3.47430074652734,6428.05606921694,0.0,1.0
2001-06-19,9.7,9.8,9.7,9.79,3300,3.47072268190681,3.50650332811204,3.47072268190681,3.50292526349152,9222.86305583302,0.0,1.0
2001-06-20,9.71,9.79,9.7,9.71,7700,3.47430074652734,3.50292526349152,3.47072268190681,3.47430074652734,21520.0137969437,0.0,1.0
2001-06-21,9.62,9.7,9.62,9.7,2900,3.44209816494263,3.47072268190681,3.44209816494263,3.47072268190681,8104.94026118659,0.0,1.0
2001-06-22,9.77,9.82,9.77,9.8,2000,3.49576913425047,3.51365945735308,3.49576913425047,3.50650332811204,5589.61397323213,0.0,1.0
2001-06-25,9.66,9.75,9.66,9.74,6200,3.45641042342473,3.48861300500943,3.45641042342473,3.48503494038891,17327.8033170196,0.0,1.0
2001-06-26,9.95,9.95,9.7,9.7,3700,3.56017429741988,3.56017429741988,3.47072268190681,3.47072268190681,10340.7858504794,0.0,1.0
2001-06-27,9.8,9.85,9.7,9.78,385500,3.50650332811204,3.52439365121465,3.47072268190681,3.49934719887099,1077398.09334049,0.0,1.0
2001-06-28,9.61,9.7,9.55,9.55,126000,3.43852010032211,3.47072268190681,3.41705171259898,3.41705171259898,352145.680313624,0.0,1.0
2001-06-29,9.69,9.78,9.68,9.7,9700,3.46714461728629,3.49934719887099,3.46356655266577,3.47072268190681,27109.6277701758,0.0,1.0
2001-07-02,9.7,9.7,9.6,9.64,15400,3.47072268190681,3.47072268190681,3.43494203570159,3.44925429418368,43040.0275938874,0.0,1.0
2001-07-03,9.82,9.82,9.8,9.81,356600,3.51365945735308,3.51365945735308,3.50650332811204,3.51008139273256,996628.171427289,0.0,1.0
2001-07-05,9.5,9.6,9.48,9.6,13500,3.39916138949637,3.43494203570159,3.39200526025532,3.43494203570159,37729.8943193168,0.0,1.0
2001-07-06,9.21,9.38,9.21,9.38,3400,3.29539751550121,3.3562246140501,3.29539751550121,3.3562246140501,9502.34375449462,0.0,1.0
2001-07-09,9.3,9.3,9.16,9.16,25900,3.32760009708592,3.32760009708592,3.2775071923986,3.2775071923986,72385.5009533559,0.0,1.0
2001-07-10,9.31,9.4,9.31,9.31,5700,3.33117816170644,3.36338074329114,3.33117816170644,3.33117816170644,15930.3998237115,0.0,1.0
2001-07-11,9.31,9.39,9.3,9.39,17800,3.33117816170644,3.35980267867062,3.32760009708592,3.35980267867062,49747.5643617659,0.0,1.0
2001-07-12,9.35,9.45,9.35,9.4,42400,3.34549042018853,3.38127106639375,3.34549042018853,3.36338074329114,118499.816232521,0.0,1.0
2001-07-13,9.45,9.5,9.35,9.35,4200,3.38127106639375,3.39916138949637,3.34549042018853,3.34549042018853,11738.1893437875,0.0,1.0
2001-07-16,9.55,9.63,9.48,9.53,11800,3.41705171259898,3.44567622956316,3.39200526025532,3.40989558335793,32978.7224420695,0.0,1.0
2001-07-17,9.5,9.5,9.45,9.45,10100,3.39916138949637,3.39916138949637,3.38127106639375,3.38127106639375,28227.5505648222,0.0,1.0
2001-07-18,9.6,9.64,9.53,9.53,18600,3.43494203570159,3.44925429418368,3.40989558335793,3.40989558335793,51983.4099510587,0.0,1.0
2001-07-19,9.66,9.66,9.65,9.65,16300,3.45641042342473,3.45641042342473,3.4528323588042,3.4528323588042,45555.3538818417,0.0,1.0
2001-07-20,9.46,9.5,9.37,9.5,52100,3.38484913101428,3.39916138949637,3.35264654942957,3.39916138949637,145609.444002697,0.0,1.0
2001-07-23,9.42,9.44,9.33,9.44,4800,3.37053687253219,3.37769300177323,3.33833429094748,3.37769300177323,13415.0735357571,0.0,1.0
2001-07-24,9.38,9.38,9.37,9.37,15900,3.3562246140501,3.3562246140501,3.35264654942957,3.35264654942957,44437.4310871953,0.0,1.0
2001-07-25,9.26,9.28,9.18,9.27,13600,3.31328783860383,3.32044396784487,3.28466332163965,3.31686590322435,38009.3750179784,0.0,1.0
2001-07-26,9.1,9.18,9.05,9.18,106800,3.25603880467547,3.28466332163965,3.23814848157285,3.28466332163965,298485.386170595,0.0,1.0
2001-07-27,9.17,9.17,9.1,9.1,2600,3.28108525701912,3.28108525701912,3.25603880467547,3.25603880467547,7266.49816520177,0.0,1.0
2001-07-30,9.25,9.25,9.12,9.22,51700,3.3097097739833,3.3097097739833,3.26319493391651,3.29897558012174,144491.521208051,0.0,1.0
2001-07-31,9.35,9.35,9.19,9.28,39400,3.34549042018853,3.34549042018853,3.28824138626017,3.32044396784487,110115.395272673,0.0,1.0
2001-08-01,9.68,9.68,9.5,9.5,15600,3.46356655266577,3.46356655266577,3.39916138949637,3.39916138949637,43598.9889912106,0.0,1.0
2001-08-02,9.61,9.74,9.61,9.68,8200,3.43852010032211,3.48503494038891,3.43852010032211,3.46356655266577,22917.4172902517,0.0,1.0
2001-08-03,9.6,9.67,9.58,9.67,16300,3.43494203570159,3.45998848804525,3.42778590646055,3.45998848804525,45555.3538818418,0.0,1.0
2001-08-06,9.61,9.66,9.57,9.65,2400,3.43852010032211,3.45641042342473,3.42420784184002,3.4528323588042,6707.53676787855,0.0,1.0
2001-08-07,9.65,9.65,9.55,9.55,4700,3.4528323588042,3.4528323588042,3.41705171259898,3.41705171259898,13135.5928370955,0.0,1.0
2001-08-08,9.5,9.5,9.5,9.5,4000,3.39916138949637,3.39916138949637,3.39916138949637,3.39916138949637,11179.2279464642,0.0,1.0
2001-08-09,9.5,9.6,9.5,9.6,4200,3.39916138949637,3.43494203570159,3.39916138949637,3.43494203570159,11738.1893437874,0.0,1.0
2001-08-10,9.55,9.6,9.55,9.55,3100,3.41705171259898,3.43494203570159,3.41705171259898,3.41705171259898,8663.90165850978,0.0,1.0
2001-08-13,9.62,9.62,9.62,9.62,1600,3.44209816494263,3.44209816494263,3.44209816494263,3.44209816494263,4471.6911785857,0.0,1.0
2001-08-14,9.61,9.62,9.55,9.55,12800,3.43852010032211,3.44209816494263,3.41705171259898,3.41705171259898,35773.5294286856,0.0,1.0
2001-08-15,9.67,9.74,9.67,9.7,5200,3.45998848804525,3.48503494038891,3.45998848804525,3.47072268190681,14532.9963304035,0.0,1.0
2001-08-16,9.56,9.65,9.56,9.65,13300,3.4206297772195,3.4528323588042,3.4206297772195,3.4528323588042,37170.9329219936,0.0,1.0
2001-08-17,9.65,9.7,9.65,9.65,6000,3.4528323588042,3.47072268190681,3.4528323588042,3.4528323588042,16768.8419196964,0.0,1.0
2001-08-20,9.66,9.66,9.56,9.65,7300,3.45641042342473,3.45641042342473,3.4206297772195,3.4528323588042,20402.0910022972,0.0,1.0
2001-08-21,9.7,9.74,9.61,9.61,700,3.47072268190681,3.48503494038891,3.43852010032211,3.43852010032211,1956.36489063125,0.0,1.0
2001-08-22,9.8,9.83,9.66,9.74,31800,3.50650332811204,3.51723752197361,3.45641042342473,3.48503494038891,88874.8621743907,0.0,1.0
2001-08-23,9.74,9.75,9.66,9.66,1300,3.48503494038891,3.48861300500943,3.45641042342473,3.45641042342473,3633.24908260087,0.0,1.0
2001-08-24,9.53,9.65,9.51,9.51,18900,3.47787881114786,3.52167161884332,3.47058000986528,3.47058000986528,51789.3261325437,0.19,1.0
2001-08-27,9.56,9.65,9.5,9.5,113900,3.48882701307172,3.52167161884332,3.46693060922399,3.46693060922399,312106.044788187,0.0,1.0
2001-08-28,9.6,9.6,9.52,9.52,2200,3.50342461563688,3.50342461563688,3.47422941050657,3.47422941050657,6028.38716886752,0.0,1.0
2001-08-29,9.59,9.59,9.51,9.59,2800,3.49977521499559,3.49977521499559,3.47058000986528,3.49977521499559,7672.49276037685,0.0,1.0
2001-08-30,9.59,9.59,9.5,9.59,7000,3.49977521499559,3.49977521499559,3.46693060922399,3.49977521499559,19181.2319009421,0.0,1.0
2001-08-31,9.35,9.4,9.31,9.4,2700,3.41218959960467,3.43043660281111,3.39759199703951,3.43043660281111,7398.47516179196,0.0,1.0
2001-09-04,9.3,9.31,9.25,9.31,4200,3.39394259639823,3.39759199703951,3.37569559319178,3.39759199703951,11508.7391405653,0.0,1.0
2001-09-05,9.25,9.25,9.15,9.21,13500,3.37569559319178,3.37569559319178,3.3392015867789,3.36109799062663,36992.3758089599,0.0,1.0
2001-09-06,9.2,9.2,9.11,9.11,110500,3.35744858998534,3.35744858998534,3.32460398421375,3.32460398421375,302789.446436301,0.0,1.0
2001-09-07,9.05,9.06,9.02,9.05,11500,3.30270758036602,3.3063569810073,3.29175937844215,3.30270758036602,31512.023837262,0.0,1.0
2001-09-10,8.86,8.95,8.86,8.95,20900,3.23336896818154,3.26621357395313,3.23336896818154,3.26621357395313,57269.6781042414,0.0,1.0
2001-09-17,7.85,8.1,7.65,7.65,27300,2.86477950341141,2.95601451944362,2.79179149058564,2.79179149058564,74806.8044136742,0.0,1.0
2001-09-18,8.2,8.45,7.85,7.92,21600,2.9925085258565,3.08374354188871,2.86477950341141,2.89032530790042,59187.8012943357,0.0,1.0
2001-09-19,8.0,8.0,7.75,8.0,13000,2.91952051303073,2.91952051303073,2.82828549699852,2.91952051303073,35622.2878160354,0.0,1.0
2001-09-20,7.85,7.95,7.71,7.95,19900,2.86477950341141,2.90127350982429,2.81368789443337,2.90127350982429,54529.5021183925,0.0,1.0
2001-09-21,7.6,7.75,7.5,7.75,18000,2.7735444873792,2.82828549699852,2.73705048096631,2.82828549699852,49323.1677452797,0.0,1.0
2001-09-24,7.6,7.75,7.5,7.75,38200,2.7735444873792,2.82828549699852,2.73705048096631,2.82828549699852,104674.722659427,0.0,1.0
2001-09-25,8.0,8.0,7.9,7.9,4700,2.91952051303073,2.91952051303073,2.88302650661785,2.88302650661785,12878.8271334897,0.0,1.0
2001-09-26,7.75,7.95,7.72,7.95,3800,2.82828549699852,2.90127350982429,2.81733729507466,2.90127350982429,10412.6687462257,0.0,1.0
2001-09-27,7.6,7.8,7.6,7.8,10100,2.7735444873792,2.84653250020496,2.7735444873792,2.84653250020496,27675.7774570736,0.0,1.0
2001-09-28,7.71,7.88,7.7,7.85,8500,2.81368789443337,2.87572770533527,2.81003849379208,2.86477950341141,23291.4958797154,0.0,1.0
2001-10-01,8.12,8.16,8.1,8.12,67700,2.96331332072619,2.97791092329135,2.95601451944362,2.96331332072619,185509.914241969,0.0,1.0
2001-10-02,8.39,8.39,8.23,8.3,39000,3.06184713804098,3.06184713804098,3.00345672778037,3.02900253226938,106866.863448106,0.0,1.0
2001-10-03,8.38,8.38,8.29,8.38,15300,3.05819773739969,3.05819773739969,3.0253531316281,3.05819773739969,41924.6925834878,0.0,1.0
2001-10-04,8.33,8.42,8.33,8.42,12300,3.03995073419325,3.07279533996485,3.03995073419325,3.07279533996485,33704.1646259412,0.0,1.0
2001-10-05,8.6,8.7,8.6,8.7,7900,3.13848455150804,3.17497855792092,3.13848455150804,3.17497855792092,21647.3902882061,0.0,1.0
2001-10-08,8.51,8.6,8.51,8.6,1800,3.10563994573644,3.13848455150804,3.10563994573644,3.13848455150804,4932.31677452798,0.0,1.0
2001-10-09,8.54,8.54,8.36,8.54,13000,3.11658814766031,3.11658814766031,3.05089893611711,3.11658814766031,35622.2878160353,0.0,1.0
2001-10-10,8.5,8.5,8.45,8.45,16600,3.10199054509515,3.10199054509515,3.08374354188871,3.08374354188871,45486.9213650914,0.0,1.0
2001-10-11,8.65,8.65,8.5,8.62,21700,3.15673155471448,3.15673155471448,3.10199054509515,3.14578335279061,59461.8188929206,0.0,1.0
2001-10-12,8.64,8.67,8.6,8.66,12400,3.15308215407319,3.16403035599706,3.13848455150804,3.16038095535577,33978.1822245261,0.0,1.0
2001-10-15,8.76,8.84,8.76,8.77,15200,3.19687496176865,3.22607016689896,3.19687496176865,3.20052436240994,41650.6749849029,0.0,1.0
2001-10-16,8.9,8.9,8.8,8.8,20200,3.24796657074669,3.24796657074669,3.21147256433381,3.21147256433381,55351.5549141473,0.0,1.0
2001-10-17,8.85,8.9,8.8,8.87,13600,3.22971956754025,3.24796657074669,3.21147256433381,3.23701836882282,37266.3934075447,0.0,1.0
2001-10-18,8.78,8.85,8.75,8.85,5700,3.20417376305123,3.22971956754025,3.19322556112736,3.22971956754025,15619.0031193386,0.0,1.0
2001-10-19,8.63,8.73,8.63,8.73,1900,3.1494327534319,3.18592675984479,3.1494327534319,3.18592675984479,5206.33437311287,0.0,1.0
2001-10-22,8.65,8.7,8.61,8.61,4200,3.15673155471448,3.17497855792092,3.14213395214933,3.14213395214933,11508.7391405653,0.0,1.0
2001-10-23,8.81,8.82,8.73,8.82,25000,3.21512196497509,3.21877136561638,3.18592675984479,3.21877136561638,68504.399646222,0.0,1.0
2001-10-24,8.9,8.9,8.81,8.9,16500,3.24796657074669,3.24796657074669,3.21512196497509,3.24796657074669,45212.9037665064,0.0,1.0
2001-10-25,8.85,8.85,8.8,8.8,5300,3.22971956754025,3.22971956754025,3.21147256433381,3.21147256433381,14522.932724999,0.0,1.0
2001-10-26,8.88,8.9,8.8,8.81,8900,3.24066776946411,3.24796657074669,3.21147256433381,3.21512196497509,24387.566274055,0.0,1.0
2001-10-29,8.8,8.8,8.8,8.8,1100,3.21147256433381,3.21147256433381,3.21147256433381,3.21147256433381,3014.19358443376,0.0,1.0
2001-10-30,8.8,8.9,8.8,8.9,2400,3.21147256433381,3.24796657074669,3.21147256433381,3.24796657074669,6576.42236603729,0.0,1.0
2001-10-31,8.78,8.88,8.7,8.7,20600,3.20417376305123,3.24066776946411,3.17497855792092,3.17497855792092,56447.6253084868,0.0,1.0
2001-11-01,8.95,8.97,8.85,8.97,9700,3.26621357395313,3.27351237523571,3.22971956754025,3.27351237523571,26579.7070627341,0.0,1.0
2001-11-02,8.89,8.9,8.8,8.8,8100,3.2443171701054,3.24796657074669,3.21147256433381,3.21147256433381,22195.4254853759,0.0,1.0
2001-11-05,8.85,8.86,8.85,8.86,5400,3.22971956754025,3.23336896818154,3.22971956754025,3.23336896818154,14796.9503235839,0.0,1.0
2001-11-06,9.05,9.15,9.04,9.05,10900,3.30270758036602,3.3392015867789,3.29905817972473,3.30270758036602,29867.9182457527,0.0,1.0
2001-11-07,9.0,9.05,8.95,9.05,31300,3.28446057715957,3.30270758036602,3.26621357395313,3.30270758036602,85767.5083570699,0.0,1.0
2001-11-08,9.04,9.1,9.01,9.01,18800,3.29905817972473,3.32095458357246,3.28810997780086,3.28810997780086,51515.3085339588,0.0,1.0
2001-11-09,9.05,9.12,9.05,9.12,24100,3.30270758036602,3.32825338485503,3.30270758036602,3.32825338485503,66038.2412589578,0.0,1.0
2001-11-12,9.29,9.3,9.03,9.15,13900,3.39029319575694,3.39394259639823,3.29540877908344,3.3392015867789,38088.4462032993,0.0,1.0
2001-11-13,9.3,9.3,9.16,9.24,35800,3.39394259639823,3.39394259639823,3.34285098742019,3.3720461925505,98098.3002933896,0.0,1.0
2001-11-14,9.31,9.45,9.31,9.35,6800,3.39759199703951,3.44868360601755,3.39759199703951,3.41218959960467,18633.1967037724,0.0,1.0
2001-11-15,9.31,9.41,9.31,9.34,1800,3.39759199703951,3.4340860034524,3.39759199703951,3.40854019896338,4932.31677452798,0.0,1.0
2001-11-16,9.35,9.44,9.35,9.44,12400,3.41218959960467,3.44503420537626,3.41218959960467,3.44503420537626,33978.182224526,0.0,1.0
2001-11-19,9.4,9.4,9.3,9.36,19900,3.43043660281111,3.43043660281111,3.39394259639823,3.41583900024596,54529.5021183926,0.0,1.0
2001-11-20,9.44,9.45,9.35,9.35,13500,3.44503420537626,3.44868360601755,3.41218959960467,3.41218959960467,36992.3758089598,0.0,1.0
2001-11-21,9.39,9.4,9.2,9.4,10100,3.42678720216982,3.43043660281111,3.35744858998534,3.43043660281111,27675.7774570737,0.0,1.0
2001-11-23,9.34,9.35,9.34,9.35,7300,3.40854019896338,3.41218959960467,3.40854019896338,3.41218959960467,20003.2846966968,0.0,1.0
2001-11-26,9.29,9.4,9.2,9.4,31300,3.39029319575694,3.43043660281111,3.35744858998534,3.43043660281111,85767.5083570697,0.0,1.0
2001-11-27,9.4,9.5,9.4,9.5,30800,3.43043660281111,3.46693060922399,3.43043660281111,3.46693060922399,84397.4203641454,0.0,1.0
2001-11-28,9.35,9.5,9.35,9.5,19300,3.41218959960467,3.46693060922399,3.41218959960467,3.46693060922399,52885.3965268833,0.0,1.0
2001-11-29,9.32,9.35,9.26,9.35,5300,3.4012413976808,3.41218959960467,3.37934499383307,3.41218959960467,14522.9327249991,0.0,1.0
2001-11-30,9.31,9.39,9.3,9.31,8000,3.39759199703951,3.42678720216982,3.39394259639823,3.39759199703951,21921.407886791,0.0,1.0
2001-12-03,9.25,9.34,9.25,9.34,3200,3.37569559319178,3.40854019896338,3.37569559319178,3.40854019896338,8768.56315471641,0.0,1.0
2001-12-04,9.29,9.29,9.2,9.25,15200,3.39029319575694,3.39029319575694,3.35744858998534,3.37569559319178,41650.6749849029,0.0,1.0
2001-12-05,9.45,9.49,9.31,9.35,18400,3.44868360601755,3.46328120858271,3.39759199703951,3.41218959960467,50419.2381396193,0.0,1.0
2001-12-06,9.45,9.45,9.28,9.45,40200,3.44868360601755,3.44868360601755,3.38664379511565,3.44868360601755,110155.074631125,0.0,1.0
2001-12-07,9.26,9.49,9.26,9.49,11300,3.37934499383307,3.46328120858271,3.37934499383307,3.46328120858271,30963.9886400923,0.0,1.0
2001-12-10,9.37,9.37,9.28,9.28,3100,3.41948840088724,3.41948840088724,3.38664379511565,3.38664379511565,8494.54555613152,0.0,1.0
2001-12-11,9.45,9.45,9.21,9.25,60000,3.44868360601755,3.44868360601755,3.36109799062663,3.37569559319178,164410.559150933,0.0,1.0
2001-12-12,9.25,9.33,9.24,9.33,12400,3.37569559319178,3.40489079832209,3.3720461925505,3.40489079832209,33978.1822245261,0.0,1.0
2001-12-13,9.17,9.32,9.17,9.2,18000,3.34650038806148,3.4012413976808,3.34650038806148,3.35744858998534,49323.1677452797,0.0,1.0
2001-12-14,9.17,9.26,9.16,9.17,12400,3.34650038806148,3.37934499383307,3.34285098742019,3.34650038806148,33978.182224526,0.0,1.0
2001-12-17,9.1,9.14,9.1,9.1,33300,3.32095458357246,3.33555218613761,3.32095458357246,3.32095458357246,91247.8603287675,0.0,1.0
2001-12-18,9.15,9.29,9.1,9.2,27300,3.3392015867789,3.39029319575694,3.32095458357246,3.35744858998534,74806.8044136743,0.0,1.0
2001-12-19,9.2,9.25,9.15,9.25,31100,3.35744858998534,3.37569559319178,3.3392015867789,3.37569559319178,85219.4731599001,0.0,1.0
2001-12-20,9.18,9.24,9.03,9.24,11100,3.35014978870276,3.3720461925505,3.29540877908344,3.3720461925505,30415.9534429226,0.0,1.0
2001-12-21,9.21,9.33,9.15,9.15,15300,3.36109799062663,3.40489079832209,3.3392015867789,3.3392015867789,41924.6925834878,0.0,1.0
2001-12-24,9.28,9.29,9.16,9.23,1700,3.4012413976808,3.40490652849727,3.35725982788321,3.38291574359847,4638.30647561716,0.04,1.0
2001-12-26,9.27,9.27,9.22,9.22,5400,3.39757626686434,3.39757626686434,3.379250612782,3.379250612782,14733.4440990192,0.0,1.0
2001-12-27,9.26,9.39,9.25,9.25,10900,3.39391113604787,3.44155783666193,3.3902460052314,3.3902460052314,29739.7297554276,0.0,1.0
2001-12-28,9.41,9.41,9.31,9.31,7800,3.44888809829487,3.44888809829487,3.4122367901302,3.4122367901302,21281.641476361,0.0,1.0
2001-12-31,9.45,9.48,9.33,9.35,16100,3.46354862156073,3.47454401401013,3.41956705176313,3.42689731339607,43927.4907396683,0.0,1.0
2002-01-02,9.46,9.5,9.45,9.46,7200,3.4672137523772,3.48187427564306,3.46354862156073,3.4672137523772,19644.5921320256,0.0,1.0
2002-01-03,9.46,9.54,9.45,9.54,4100,3.4672137523772,3.49653479890893,3.46354862156073,3.49653479890893,11186.503852959,0.0,1.0
2002-01-04,9.8,9.8,9.5,9.8,44600,3.59182820013705,3.59182820013705,3.48187427564306,3.59182820013705,121687.334595603,0.0,1.0
2002-01-07,9.75,9.75,9.64,9.65,37000,3.57350254605472,3.57350254605472,3.53318610707359,3.53685123789006,100951.37623402,0.0,1.0
2002-01-08,9.57,9.65,9.52,9.52,7100,3.50753019135833,3.53685123789006,3.489204537276,3.489204537276,19371.7505746363,0.0,1.0
2002-01-09,9.62,9.62,9.55,9.61,7300,3.52585584544066,3.52585584544066,3.5001999297254,3.52219071462419,19917.4336894148,0.0,1.0
2002-01-10,9.63,9.65,9.55,9.6,10500,3.52952097625713,3.53685123789006,3.5001999297254,3.51852558380773,28648.3635258706,0.0,1.0
2002-01-11,9.68,9.7,9.55,9.6,185700,3.54784663033946,3.55517689197239,3.5001999297254,3.51852558380773,506666.772071826,0.0,1.0
2002-01-14,9.45,9.6,9.45,9.55,82600,3.46354862156073,3.51852558380773,3.46354862156073,3.5001999297254,225367.126403516,0.0,1.0
2002-01-15,9.54,9.54,9.5,9.53,6500,3.49653479890893,3.49653479890893,3.48187427564306,3.49286966809246,17734.7012303009,0.0,1.0
2002-01-16,9.47,9.54,9.45,9.54,16400,3.47087888319366,3.49653479890893,3.46354862156073,3.49653479890893,44746.0154118361,0.0,1.0
2002-01-17,9.44,9.5,9.3,9.3,48700,3.45988349074426,3.48187427564306,3.40857165931374,3.40857165931374,132873.838448562,0.0,1.0
2002-01-18,9.31,9.4,9.31,9.39,2800,3.4122367901302,3.4452229674784,3.4122367901302,3.44155783666193,7639.56360689884,0.0,1.0
2002-01-22,9.59,9.6,9.5,9.51,131100,3.51486045299126,3.51852558380773,3.48187427564306,3.48553940645953,357695.281737299,0.0,1.0
2002-01-23,9.56,9.6,9.53,9.6,15800,3.50386506054186,3.51852558380773,3.49286966809246,3.51852558380773,43108.9660675006,0.0,1.0
2002-01-24,9.6,9.64,9.59,9.59,106500,3.51852558380773,3.53318610707359,3.51486045299126,3.51486045299126,290576.258619545,0.0,1.0
2002-01-25,9.54,9.66,9.54,9.61,15200,3.49653479890893,3.54051636870653,3.49653479890893,3.52219071462419,41471.9167231651,0.0,1.0
2002-01-28,9.58,9.6,9.57,9.6,4000,3.51119532217479,3.51852558380773,3.50753019135833,3.51852558380773,10913.6622955698,0.0,1.0
2002-01-29,9.39,9.6,9.3,9.6,19000,3.44155783666193,3.51852558380773,3.40857165931374,3.51852558380773,51839.8959039565,0.0,1.0
2002-01-30,9.5,9.5,9.35,9.44,83000,3.48187427564306,3.48187427564306,3.42689731339607,3.45988349074426,226458.492633073,0.0,1.0
2002-01-31,9.59,9.6,9.42,9.52,80400,3.51486045299126,3.51852558380773,3.45255322911133,3.489204537276,219364.612140952,0.0,1.0
2002-02-01,9.48,9.5,9.43,9.5,3400,3.47454401401013,3.48187427564306,3.4562183599278,3.48187427564306,9276.61295123431,0.0,1.0
2002-02-04,9.6,9.6,9.5,9.58,16300,3.51852558380773,3.51852558380773,3.48187427564306,3.51119532217479,44473.1738544468,0.0,1.0
2002-02-05,9.5,9.59,9.45,9.57,13600,3.48187427564306,3.51486045299126,3.46354862156073,3.50753019135833,37106.4518049372,0.0,1.0
2002-02-06,9.43,9.43,9.31,9.4,28100,3.4562183599278,3.4562183599278,3.4122367901302,3.4452229674784,76668.4776263776,0.0,1.0
2002-02-07,9.4,9.4,9.38,9.4,12300,3.4452229674784,3.4452229674784,3.43789270584547,3.4452229674784,33559.511558877,0.0,1.0
2002-02-08,9.51,9.59,9.5,9.5,12500,3.48553940645953,3.51486045299126,3.48187427564306,3.48187427564306,34105.1946736555,0.0,1.0
2002-02-11,9.6,9.65,9.51,9.51,13500,3.51852558380773,3.53685123789006,3.48553940645953,3.48553940645953,36833.6102475479,0.0,1.0
2002-02-12,9.52,9.63,9.51,9.6,28400,3.489204537276,3.52952097625713,3.48553940645953,3.51852558380773,77487.0022985453,0.0,1.0
2002-02-13,9.6,9.6,9.51,9.58,14700,3.51852558380773,3.51852558380773,3.48553940645953,3.51119532217479,40107.7089362189,0.0,1.0
2002-02-14,9.65,9.71,9.61,9.71,20700,3.53685123789006,3.55884202278886,3.52219071462419,3.55884202278886,56478.2023795735,0.0,1.0
2002-02-15,9.68,9.78,9.68,9.78,5300,3.54784663033946,3.58449793850412,3.54784663033946,3.58449793850412,14460.6025416299,0.0,1.0
2002-02-19,9.68,9.75,9.6,9.75,134600,3.54784663033946,3.57350254605472,3.51852558380773,3.57350254605472,367244.736245923,0.0,1.0
2002-02-20,9.68,9.68,9.65,9.68,17300,3.54784663033946,3.54784663033946,3.53685123789006,3.54784663033946,47201.5894283392,0.0,1.0
2002-02-21,9.54,9.64,9.54,9.63,21100,3.49653479890893,3.53318610707359,3.49653479890893,3.52952097625713,57569.5686091305,0.0,1.0
2002-02-22,9.58,9.58,9.5,9.58,36500,3.51119532217479,3.51119532217479,3.48187427564306,3.51119532217479,99587.1684470743,0.0,1.0
2002-02-25,9.64,9.64,9.52,9.58,16800,3.53318610707359,3.53318610707359,3.489204537276,3.51119532217479,45837.3816413931,0.0,1.0
2002-02-26,9.6,9.62,9.5,9.62,54700,3.51852558380773,3.52585584544066,3.48187427564306,3.52585584544066,149244.331891916,0.0,1.0
2002-02-27,9.6,9.6,9.5,9.55,11400,3.51852558380773,3.51852558380773,3.48187427564306,3.5001999297254,31103.9375423738,0.0,1.0
2002-02-28,9.53,9.53,9.53,9.53,100,3.49286966809246,3.49286966809246,3.49286966809246,3.49286966809246,272.841557389244,0.0,1.0
2002-03-01,9.55,9.62,9.53,9.53,33900,3.5001999297254,3.52585584544066,3.49286966809246,3.49286966809246,92493.2879549537,0.0,1.0
2002-03-04,9.67,9.72,9.67,9.7,232500,3.54418149952299,3.56250715360532,3.54418149952299,3.55517689197239,634356.620929993,0.0,1.0
2002-03-05,9.6,9.72,9.6,9.71,17000,3.51852558380773,3.56250715360532,3.51852558380773,3.55884202278886,46383.0647561715,0.0,1.0
2002-03-06,9.79,9.79,9.65,9.74,12600,3.58816306932059,3.58816306932059,3.53685123789006,3.56983741523826,34378.0362310448,0.0,1.0
2002-03-07,9.99,10.0,9.95,9.97,99500,3.66146568564992,3.66513081646638,3.64680516238405,3.65413542401698,271477.349602298,0.0,1.0
2002-03-08,9.9,9.94,9.81,9.9,13700,3.62847950830172,3.64314003156758,3.59549333095352,3.62847950830172,37379.2933623264,0.0,1.0
2002-03-11,9.76,9.85,9.75,9.85,21800,3.57716767687119,3.61015385421939,3.57350254605472,3.61015385421939,59479.4595108552,0.0,1.0
2002-03-12,9.66,9.77,9.63,9.77,21900,3.54051636870653,3.58083280768765,3.52952097625713,3.58083280768765,59752.3010682444,0.0,1.0
2002-03-13,9.65,9.73,9.64,9.64,35200,3.53685123789006,3.56617228442179,3.53318610707359,3.53318610707359,96040.2282010139,0.0,1.0
2002-03-14,9.78,9.79,9.78,9.79,55000,3.58449793850412,3.58816306932059,3.58449793850412,3.58816306932059,150062.856564084,0.0,1.0
2002-03-15,9.71,9.71,9.62,9.7,79400,3.55884202278886,3.55884202278886,3.52585584544066,3.55517689197239,216636.19656706,0.0,1.0
2002-03-18,9.84,9.85,9.78,9.84,5000,3.60648872340292,3.61015385421939,3.58449793850412,3.60648872340292,13642.0778694622,0.0,1.0
2002-03-19,9.84,9.86,9.66,9.85,56800,3.60648872340292,3.61381898503585,3.54051636870653,3.61015385421939,154974.004597091,0.0,1.0
2002-03-20,9.9,10.0,9.9,9.9,71000,3.62847950830172,3.66513081646638,3.62847950830172,3.62847950830172,193717.505746363,0.0,1.0
2002-03-21,9.9,9.93,9.84,9.93,22500,3.62847950830172,3.63947490075112,3.60648872340292,3.63947490075112,61389.3504125799,0.0,1.0
2002-03-22,9.9,9.95,9.9,9.95,44500,3.62847950830172,3.64680516238405,3.62847950830172,3.64680516238405,121414.493038214,0.0,1.0
2002-03-25,9.81,9.89,9.81,9.89,27600,3.59549333095352,3.62481437748525,3.59549333095352,3.62481437748525,75304.2698394314,0.0,1.0
2002-03-26,9.66,9.72,9.66,9.68,126500,3.54051636870653,3.56250715360532,3.54051636870653,3.54784663033946,345144.570097394,0.0,1.0
2002-03-27,9.75,9.77,9.69,9.77,16200,3.57350254605472,3.58083280768765,3.55151176115592,3.58083280768765,44200.3322970576,0.0,1.0
2002-03-28,9.9,9.9,9.81,9.81,39200,3.62847950830172,3.62847950830172,3.59549333095352,3.59549333095352,106953.890496584,0.0,1.0
2002-04-01,9.84,9.85,9.76,9.85,16200,3.60648872340292,3.61015385421939,3.57716767687119,3.61015385421939,44200.3322970576,0.0,1.0
2002-04-02,9.72,9.85,9.72,9.82,27400,3.56250715360532,3.61015385421939,3.56250715360532,3.59915846176999,74758.586724653,0.0,1.0
2002-04-03,9.7,9.77,9.65,9.74,5200,3.55517689197239,3.58083280768765,3.53685123789006,3.56983741523826,14187.7609842407,0.0,1.0
2002-04-04,9.66,9.75,9.66,9.69,10600,3.54051636870653,3.57350254605472,3.54051636870653,3.55151176115592,28921.2050832599,0.0,1.0
2002-04-05,9.79,9.8,9.79,9.8,5700,3.58816306932059,3.59182820013705,3.58816306932059,3.59182820013705,15551.9687711869,0.0,1.0
2002-04-08,9.75,9.75,9.6,9.66,87500,3.57350254605472,3.57350254605472,3.51852558380773,3.54051636870653,238736.362715589,0.0,1.0
2002-04-09,9.55,9.68,9.55,9.68,35300,3.5001999297254,3.54784663033946,3.5001999297254,3.54784663033946,96313.0697584031,0.0,1.0
2002-04-10,9.79,9.79,9.64,9.64,19600,3.58816306932059,3.58816306932059,3.53318610707359,3.53318610707359,53476.9452482918,0.0,1.0
2002-04-11,9.6,9.8,9.6,9.8,19100,3.51852558380773,3.59182820013705,3.51852558380773,3.59182820013705,52112.7374613456,0.0,1.0
2002-04-12,9.74,9.77,9.68,9.77,24600,3.56983741523826,3.58083280768765,3.54784663033946,3.58083280768765,67119.023117754,0.0,1.0
2002-04-15,9.62,9.73,9.62,9.73,17000,3.52585584544066,3.56617228442179,3.52585584544066,3.56617228442179,46383.0647561715,0.0,1.0
2002-04-16,9.96,9.96,9.71,9.8,43700,3.65047029320052,3.65047029320052,3.55884202278886,3.59182820013705,119231.7605791,0.0,1.0
2002-04-17,9.98,9.98,9.83,9.98,35300,3.65780055483345,3.65780055483345,3.60282359258645,3.65780055483345,96313.0697584032,0.0,1.0
2002-04-18,10.1,10.1,9.99,9.99,64400,3.70178212463105,3.70178212463105,3.66146568564992,3.66146568564992,175709.962958673,0.0,1.0
2002-04-19,10.05,10.08,9.99,10.0,325100,3.68345647054871,3.69445186299811,3.66146568564992,3.66513081646638,887007.903072434,0.0,1.0
2002-04-22,10.03,10.04,9.99,10.04,362900,3.67612620891578,3.67979133973225,3.66146568564992,3.67979133973225,990142.011765568,0.0,1.0
2002-04-23,9.98,10.05,9.98,10.0,160600,3.65780055483345,3.68345647054871,3.65780055483345,3.66513081646638,438183.541167126,0.0,1.0
2002-04-24,9.99,10.0,9.86,9.9,16300,3.66146568564992,3.66513081646638,3.61381898503585,3.62847950830172,44473.1738544468,0.0,1.0
2002-04-25,10.05,10.05,9.94,9.99,32800,3.68345647054871,3.68345647054871,3.64314003156758,3.66146568564992,89492.0308236722,0.0,1.0
2002-04-26,9.93,10.05,9.93,10.05,20500,3.63947490075112,3.68345647054871,3.63947490075112,3.68345647054871,55932.519264795,0.0,1.0
2002-04-29,9.84,9.9,9.75,9.87,24100,3.60648872340292,3.62847950830172,3.57350254605472,3.61748411585232,65754.8153308079,0.0,1.0
2002-04-30,9.9,9.9,9.78,9.84,21800,3.62847950830172,3.62847950830172,3.58449793850412,3.60648872340292,59479.4595108552,0.0,1.0
2002-05-01,9.85,9.88,9.76,9.83,6800,3.61015385421939,3.62114924666879,3.57716767687119,3.60282359258645,18553.2259024686,0.0,1.0
2002-05-02,9.75,9.88,9.75,9.88,30500,3.57350254605472,3.62114924666879,3.57350254605472,3.62114924666879,83216.6750037195,0.0,1.0
2002-05-03,9.78,9.87,9.78,9.81,11800,3.58449793850412,3.61748411585232,3.58449793850412,3.59549333095352,32195.3037719308,0.0,1.0
2002-05-06,9.77,9.88,9.76,9.85,8300,3.58083280768765,3.62114924666879,3.57716767687119,3.61015385421939,22645.8492633073,0.0,1.0
2002-05-07,9.84,9.86,9.75,9.86,38900,3.60648872340292,3.61381898503585,3.57350254605472,3.61381898503585,106135.365824416,0.0,1.0
2002-05-08,10.0,10.0,9.86,9.88,54000,3.66513081646638,3.66513081646638,3.61381898503585,3.62114924666879,147334.440990192,0.0,1.0
2002-05-09,9.89,9.9,9.8,9.83,48000,3.62481437748525,3.62847950830172,3.59182820013705,3.60282359258645,130963.947546837,0.0,1.0
2002-05-10,9.89,9.9,9.82,9.9,7700,3.62481437748525,3.62847950830172,3.59915846176999,3.62847950830172,21008.7999189718,0.0,1.0
2002-05-13,9.93,9.93,9.8,9.89,20800,3.63947490075112,3.63947490075112,3.59182820013705,3.62481437748525,56751.0439369628,0.0,1.0
2002-05-14,10.0,10.0,9.9,9.91,8300,3.66513081646638,3.66513081646638,3.62847950830172,3.63214463911818,22645.8492633073,0.0,1.0
2002-05-15,10.02,10.15,9.98,9.98,41700,3.67246107809931,3.72010777871338,3.65780055483345,3.65780055483345,113774.929431315,0.0,1.0
2002-05-16,10.2,10.36,10.02,10.02,116200,3.73843343279571,3.79707552585917,3.67246107809931,3.67246107809931,317041.889686302,0.0,1.0
2002-05-17,10.35,10.42,10.31,10.34,60700,3.79341039504271,3.81906631075797,3.77874987177684,3.78974526422624,165614.825335271,0.0,1.0
2002-05-20,10.24,10.29,10.15,10.22,101800,3.75309395606158,3.77141961014391,3.72010777871338,3.74576369442864,277752.70542225,0.0,1.0
2002-05-21,10.25,10.29,10.14,10.16,48400,3.75675908687804,3.77141961014391,3.71644264789691,3.72377290952984,132055.313776394,0.0,1.0
2002-05-22,10.42,10.42,10.24,10.32,63400,3.81906631075797,3.81906631075797,3.75309395606158,3.78241500259331,172981.547384781,0.0,1.0
2002-05-23,10.41,10.41,10.21,10.27,88200,3.8154011799415,3.8154011799415,3.74209856361218,3.76408934851097,240646.253617314,0.0,1.0
2002-05-24,10.3,10.35,10.22,10.3,41400,3.77508474096037,3.79341039504271,3.74576369442864,3.77508474096037,112956.404759147,0.0,1.0
2002-05-28,10.42,10.43,10.3,10.3,49700,3.81906631075797,3.82273144157444,3.77508474096037,3.77508474096037,135602.254022454,0.0,1.0
2002-05-29,10.45,10.47,10.32,10.42,165300,3.83006170320737,3.8373919648403,3.78241500259331,3.81906631075797,451007.094364421,0.0,1.0
2002-05-30,10.44,10.47,10.43,10.45,58400,3.8263965723909,3.8373919648403,3.82273144157444,3.83006170320737,159339.469515319,0.0,1.0
2002-05-31,10.52,10.53,10.45,10.49,104300,3.85571761892263,3.8593827497391,3.83006170320737,3.84472222647323,284573.744356982,0.0,1.0
2002-06-03,10.55,10.55,10.48,10.51,52800,3.86671301137203,3.86671301137203,3.84105709565677,3.85205248810617,144060.342301521,0.0,1.0
2002-06-04,10.58,10.58,10.45,10.54,188200,3.87770840382143,3.87770840382143,3.83006170320737,3.86304788055557,513487.811006558,0.0,1.0
2002-06-05,10.59,10.59,10.47,10.55,52900,3.8813735346379,3.8813735346379,3.8373919648403,3.86671301137203,144333.18385891,0.0,1.0
2002-06-06,10.59,10.6,10.49,10.54,63000,3.8813735346379,3.88503866545436,3.84472222647323,3.86304788055557,171890.181155224,0.0,1.0
2002-06-07,10.5,10.55,10.48,10.55,46400,3.8483873572897,3.86671301137203,3.84105709565677,3.86671301137203,126598.482628609,0.0,1.0
2002-06-10,10.57,10.57,10.45,10.51,52000,3.87404327300497,3.87404327300497,3.83006170320737,3.85205248810617,141877.609842407,0.0,1.0
2002-06-11,10.23,10.47,10.23,10.43,80700,3.74942882524511,3.8373919648403,3.74942882524511,3.82273144157444,220183.13681312,0.0,1.0
2002-06-12,10.43,10.45,10.3,10.3,46900,3.82273144157444,3.83006170320737,3.77508474096037,3.77508474096037,127962.690415555,0.0,1.0
2002-06-13,10.2,10.39,10.15,10.31,49900,3.73843343279571,3.80807091830857,3.72010777871338,3.77874987177684,136147.937137233,0.0,1.0
2002-06-14,9.97,10.15,9.93,10.14,557500,3.65413542401698,3.72010777871338,3.63947490075112,3.71644264789691,1521091.68244504,0.0,1.0
2002-06-17,10.14,10.14,9.9,9.9,77800,3.71644264789691,3.71644264789691,3.62847950830172,3.62847950830172,212270.731648832,0.0,1.0
2002-06-18,10.28,10.28,10.09,10.2,34900,3.76775447932744,3.76775447932744,3.69811699381458,3.73843343279571,95221.7035288463,0.0,1.0
2002-06-19,9.94,10.25,9.93,10.25,90000,3.64314003156758,3.75675908687804,3.63947490075112,3.75675908687804,245557.40165032,0.0,1.0
2002-06-20,10.11,10.25,10.08,10.15,83200,3.70544725544751,3.75675908687804,3.69445186299811,3.72010777871338,227004.175747851,0.0,1.0
2002-06-21,10.15,10.29,10.1,10.25,75100,3.72010777871338,3.77141961014391,3.70178212463105,3.75675908687804,204904.009599322,0.0,1.0
2002-06-24,10.07,10.11,10.0,10.1,428800,3.69078673218165,3.70544725544751,3.66513081646638,3.70178212463105,1169944.59808508,0.0,1.0
2002-06-25,10.13,10.2,10.07,10.07,96600,3.71277751708045,3.73843343279571,3.69078673218165,3.69078673218165,263564.94443801,0.0,1.0
2002-06-26,9.81,9.94,9.65,9.85,131200,3.59549333095352,3.64314003156758,3.53685123789006,3.61015385421939,357968.123294689,0.0,1.0
2002-06-27,10.01,10.08,9.89,9.92,224200,3.66879594728285,3.69445186299811,3.62481437748525,3.63580976993465,611710.771666685,0.0,1.0
2002-06-28,10.0,10.03,9.9,9.9,448600,3.66513081646638,3.67612620891578,3.62847950830172,3.62847950830172,1223967.22644815,0.0,1.0
2002-07-01,9.94,9.99,9.9,9.9,11100,3.64314003156758,3.66146568564992,3.62847950830172,3.62847950830172,30285.4128702061,0.0,1.0
2002-07-02,9.84,9.9,9.81,9.82,21400,3.60648872340292,3.62847950830172,3.59549333095352,3.59915846176999,58388.0932812983,0.0,1.0
2002-07-03,9.76,9.76,9.65,9.7,38300,3.57716767687119,3.57716767687119,3.53685123789006,3.55517689197239,104498.316480081,0.0,1.0
2002-07-05,9.98,9.98,9.75,9.8,14200,3.65780055483345,3.65780055483345,3.57350254605472,3.59182820013705,38743.5011492727,0.0,1.0
2002-07-08,10.02,10.09,9.96,10.0,25200,3.67246107809931,3.69811699381458,3.65047029320052,3.66513081646638,68756.0724620896,0.0,1.0
2002-07-09,10.15,10.2,10.03,10.09,27200,3.72010777871338,3.73843343279571,3.67612620891578,3.69811699381458,74212.9036098744,0.0,1.0
2002-07-10,10.0,10.1,9.96,10.05,48500,3.66513081646638,3.70178212463105,3.65047029320052,3.68345647054871,132328.155333784,0.0,1.0
2002-07-11,9.87,9.87,9.65,9.75,76100,3.61748411585232,3.61748411585232,3.53685123789006,3.57350254605472,207632.425173215,0.0,1.0
2002-07-12,9.77,9.88,9.67,9.85,69600,3.58083280768765,3.62114924666879,3.54418149952299,3.61015385421939,189897.723942914,0.0,1.0
2002-07-15,9.83,9.83,9.51,9.82,69100,3.60282359258645,3.60282359258645,3.48553940645953,3.59915846176999,188533.516155968,0.0,1.0
2002-07-16,9.46,9.67,9.45,9.6,45100,3.4672137523772,3.54418149952299,3.46354862156073,3.51852558380773,123051.542382549,0.0,1.0
2002-07-17,9.35,9.46,9.28,9.4,143400,3.42689731339607,3.4672137523772,3.4012413976808,3.4452229674784,391254.793296176,0.0,1.0
2002-07-18,9.36,9.57,9.36,9.42,248400,3.43056244421253,3.50753019135833,3.43056244421253,3.45255322911133,677738.428554883,0.0,1.0
2002-07-19,9.15,9.44,9.15,9.35,38500,3.35359469706674,3.45988349074426,3.35359469706674,3.42689731339607,105043.999594859,0.0,1.0
2002-07-22,9.03,9.18,9.01,9.18,8300,3.30961312726914,3.36459008951614,3.30228286563621,3.36459008951614,22645.8492633073,0.0,1.0
2002-07-23,9.08,9.17,9.01,9.08,17600,3.32793878135147,3.36092495869967,3.30228286563621,3.32793878135147,48020.1141005071,0.0,1.0
2002-07-24,9.2,9.2,8.65,8.7,64600,3.37192035114907,3.37192035114907,3.17033815624342,3.18866381032575,176255.646073452,0.0,1.0
2002-07-25,8.84,9.1,8.84,8.99,24100,3.23997564175628,3.33526904298441,3.23997564175628,3.29495260400328,65754.8153308079,0.0,1.0
2002-07-26,8.61,8.8,8.59,8.62,21200,3.15567763297755,3.22531511849042,3.14834737134462,3.15934276379402,57842.4101665199,0.0,1.0
2002-07-29,8.95,9.04,8.82,8.82,25900,3.28029208073741,3.31327825808561,3.23264538012335,3.23264538012335,70665.9633638143,0.0,1.0
2002-07-30,9.0,9.15,8.96,9.0,28500,3.29861773481974,3.35359469706674,3.28395721155388,3.29861773481974,77759.8438559347,0.0,1.0
2002-07-31,9.14,9.14,8.98,9.09,32800,3.34992956625027,3.34992956625027,3.29128747318681,3.33160391216794,89492.0308236722,0.0,1.0
2002-08-01,9.0,9.11,8.82,8.95,7300,3.29861773481974,3.33893417380087,3.23264538012335,3.28029208073741,19917.4336894149,0.0,1.0
2002-08-02,8.72,9.04,8.72,8.96,33200,3.19599407195869,3.31327825808561,3.19599407195869,3.28395721155388,90583.397053229,0.0,1.0
2002-08-05,8.4,8.75,8.4,8.75,20900,3.07870988583176,3.20698946440808,3.07870988583176,3.20698946440808,57023.8854943521,0.0,1.0
2002-08-06,8.62,8.7,8.51,8.51,28500,3.15934276379402,3.18866381032575,3.11902632481289,3.11902632481289,77759.8438559346,0.0,1.0
2002-08-07,8.75,8.89,8.75,8.88,6300,3.20698946440808,3.25830129583861,3.20698946440808,3.25463616502215,17189.0181155224,0.0,1.0
2002-08-08,9.01,9.12,8.96,8.96,13700,3.30228286563621,3.34259930461734,3.28395721155388,3.28395721155388,37379.2933623265,0.0,1.0
2002-08-09,9.12,9.12,9.11,9.11,18700,3.34259930461734,3.34259930461734,3.33893417380087,3.33893417380087,51021.3712317887,0.0,1.0
2002-08-12,9.11,9.15,9.1,9.11,7800,3.33893417380087,3.35359469706674,3.33526904298441,3.33893417380087,21281.6414763611,0.0,1.0
2002-08-13,8.95,9.15,8.95,9.11,137600,3.28029208073741,3.35359469706674,3.28029208073741,3.33893417380087,375429.9829676,0.0,1.0
2002-08-14,8.95,9.13,8.95,8.97,8300,3.28029208073741,3.34626443543381,3.28029208073741,3.28762234237034,22645.8492633073,0.0,1.0
2002-08-15,9.06,9.15,9.06,9.14,5800,3.32060851971854,3.35359469706674,3.32060851971854,3.34992956625027,15824.8103285762,0.0,1.0
2002-08-16,9.3,9.32,9.19,9.2,7700,3.40857165931374,3.41590192094667,3.36825522033261,3.37192035114907,21008.7999189718,0.0,1.0
2002-08-19,9.45,9.45,9.3,9.33,9700,3.46354862156073,3.46354862156073,3.40857165931374,3.41956705176313,26465.6310667567,0.0,1.0
2002-08-20,9.55,9.57,9.36,9.45,18000,3.5001999297254,3.50753019135833,3.43056244421253,3.46354862156073,49111.4803300639,0.0,1.0
2002-08-21,9.3,9.5,9.25,9.36,103800,3.40857165931374,3.48187427564306,3.3902460052314,3.43056244421253,283209.536570035,0.0,1.0
2002-08-22,9.45,9.45,9.34,9.4,11600,3.46354862156073,3.46354862156073,3.4232321825796,3.4452229674784,31649.6206571523,0.0,1.0
2002-08-23,9.23,9.47,9.23,9.45,11500,3.38291574359847,3.47087888319366,3.38291574359847,3.46354862156073,31376.7790997631,0.0,1.0
2002-08-26,9.42,9.43,9.29,9.32,23100,3.45255322911133,3.4562183599278,3.40490652849727,3.41590192094667,63026.3997569155,0.0,1.0
2002-08-27,9.38,9.56,9.38,9.52,14500,3.43789270584547,3.50386506054186,3.43789270584547,3.489204537276,39562.0258214404,0.0,1.0
2002-08-28,9.24,9.45,9.23,9.44,5800,3.38658087441494,3.46354862156073,3.38291574359847,3.45988349074426,15824.8103285762,0.0,1.0
2002-08-29,9.29,9.48,9.26,9.26,18500,3.40490652849727,3.47454401401013,3.39391113604787,3.39391113604787,50475.6881170102,0.0,1.0
2002-08-30,9.45,9.45,9.31,9.39,4600,3.46354862156073,3.46354862156073,3.4122367901302,3.44155783666193,12550.7116399052,0.0,1.0
2002-09-03,9.22,9.36,9.22,9.33,4800,3.379250612782,3.43056244421253,3.379250612782,3.41956705176313,13096.3947546837,0.0,1.0
2002-09-04,9.25,9.28,9.07,9.19,23400,3.3902460052314,3.4012413976808,3.32427365053501,3.36825522033261,63844.9244290832,0.0,1.0
2002-09-05,9.15,9.23,9.09,9.2,6700,3.35359469706674,3.38291574359847,3.33160391216794,3.37192035114907,18280.3843450794,0.0,1.0
2002-09-06,9.45,9.45,9.22,9.22,15400,3.46354862156073,3.46354862156073,3.379250612782,3.379250612782,42017.5998379436,0.0,1.0
2002-09-09,9.4,9.53,9.36,9.45,6100,3.4452229674784,3.49286966809246,3.43056244421253,3.46354862156073,16643.3350007439,0.0,1.0
2002-09-10,9.3,9.49,9.3,9.36,15100,3.40857165931374,3.4782091448266,3.40857165931374,3.43056244421253,41199.0751657758,0.0,1.0
2002-09-11,9.36,9.5,9.35,9.37,5900,3.43056244421253,3.48187427564306,3.42689731339607,3.434227575029,16097.6518859654,0.0,1.0
2002-09-12,9.48,9.5,9.48,9.5,9100,3.47454401401013,3.48187427564306,3.47454401401013,3.48187427564306,24828.5817224212,0.0,1.0
2002-09-13,9.41,9.5,9.36,9.49,5700,3.44888809829487,3.48187427564306,3.43056244421253,3.4782091448266,15551.9687711869,0.0,1.0
2002-09-16,9.33,9.49,9.28,9.45,5900,3.41956705176313,3.4782091448266,3.4012413976808,3.46354862156073,16097.6518859654,0.0,1.0
2002-09-17,9.4,9.49,9.36,9.45,5100,3.4452229674784,3.4782091448266,3.43056244421253,3.46354862156073,13914.9194268515,0.0,1.0
2002-09-18,9.39,9.4,9.24,9.4,14400,3.44155783666193,3.4452229674784,3.38658087441494,3.4452229674784,39289.1842640512,0.0,1.0
2002-09-19,9.21,9.3,9.18,9.3,104300,3.37558548196554,3.40857165931374,3.36459008951614,3.40857165931374,284573.744356982,0.0,1.0
2002-09-20,9.13,9.24,9.0,9.24,177500,3.34626443543381,3.38658087441494,3.29861773481974,3.38658087441494,484293.764365908,0.0,1.0
2002-09-23,8.92,9.05,8.92,9.0,8100,3.26929668828801,3.31694338890208,3.26929668828801,3.29861773481974,22100.1661485288,0.0,1.0
2002-09-24,8.88,9.04,8.85,8.93,32300,3.25463616502215,3.31327825808561,3.24364077257275,3.27296181910448,88127.8230367258,0.0,1.0
2002-09-25,8.79,9.0,8.77,9.0,182000,3.22164998767395,3.29861773481974,3.21431972604102,3.29861773481974,496571.634448424,0.0,1.0
2002-09-26,8.8,8.96,8.79,8.84,48600,3.22531511849042,3.28395721155388,3.22164998767395,3.23997564175628,132600.996891173,0.0,1.0
2002-09-27,8.85,9.03,8.8,9.0,4300,3.24364077257275,3.30961312726914,3.22531511849042,3.29861773481974,11732.1869677375,0.0,1.0
2002-09-30,8.64,8.87,8.63,8.87,24200,3.16667302542695,3.25097103420568,3.16300789461049,3.25097103420568,66027.6568881972,0.0,1.0
2002-10-01,8.99,8.99,8.67,8.86,30500,3.29495260400328,3.29495260400328,3.17766841787635,3.24730590338921,83216.6750037194,0.0,1.0
2002-10-02,8.81,8.97,8.81,8.91,10800,3.22898024930688,3.28762234237034,3.22898024930688,3.26563155747155,29466.8881980384,0.0,1.0
2002-10-03,8.94,8.97,8.83,8.85,5200,3.27662694992095,3.28762234237034,3.23631051093982,3.24364077257275,14187.7609842407,0.0,1.0
2002-10-04,8.78,9.0,8.78,9.0,11200,3.21798485685748,3.29861773481974,3.21798485685748,3.29861773481974,30558.2544275954,0.0,1.0
2002-10-07,8.9,8.95,8.76,8.82,12200,3.26196642665508,3.28029208073741,3.21065459522455,3.23264538012335,33286.6700014878,0.0,1.0
2002-10-08,8.97,8.97,8.71,8.89,14400,3.28762234237034,3.28762234237034,3.19232894114222,3.25830129583861,39289.1842640512,0.0,1.0
2002-10-09,8.6,8.81,8.59,8.81,28400,3.15201250216109,3.22898024930688,3.14834737134462,3.22898024930688,77487.0022985453,0.0,1.0
2002-10-10,8.85,8.85,8.53,8.65,29900,3.24364077257275,3.24364077257275,3.12635658644582,3.17033815624342,81579.625659384,0.0,1.0
2002-10-11,8.9,8.9,8.69,8.69,16000,3.26196642665508,3.26196642665508,3.18499867950929,3.18499867950929,43654.6491822791,0.0,1.0
2002-10-14,8.92,8.99,8.8,8.88,73600,3.26929668828801,3.29495260400328,3.22531511849042,3.25463616502215,200811.386238484,0.0,1.0
2002-10-15,9.0,9.07,8.92,9.07,168000,3.29861773481974,3.32427365053501,3.26929668828801,3.32427365053501,458373.816413931,0.0,1.0
2002-10-16,8.79,9.05,8.78,9.0,5300,3.22164998767395,3.31694338890208,3.21798485685748,3.29861773481974,14460.6025416299,0.0,1.0
2002-10-17,8.96,9.04,8.87,9.0,27900,3.28395721155388,3.31327825808561,3.25097103420568,3.29861773481974,76122.7945115991,0.0,1.0
2002-10-18,8.96,9.0,8.96,9.0,4200,3.28395721155388,3.29861773481974,3.28395721155388,3.29861773481974,11459.3454103483,0.0,1.0
2002-10-21,9.09,9.09,8.97,9.09,22000,3.33160391216794,3.33160391216794,3.28762234237034,3.33160391216794,60025.1426256338,0.0,1.0
2002-10-22,9.0,9.1,9.0,9.1,13600,3.29861773481974,3.33526904298441,3.29861773481974,3.33526904298441,37106.4518049373,0.0,1.0
2002-10-23,9.17,9.27,9.04,9.1,33100,3.36092495869967,3.39757626686434,3.31327825808561,3.33526904298441,90310.5554958399,0.0,1.0
2002-10-24,9.16,9.37,9.11,9.2,32800,3.35725982788321,3.434227575029,3.33893417380087,3.37192035114907,89492.030823672,0.0,1.0
2002-10-25,9.26,9.27,9.04,9.25,787900,3.39391113604787,3.39757626686434,3.31327825808561,3.3902460052314,2149718.63066986,0.0,1.0
2002-10-28,9.21,9.34,9.21,9.3,11000,3.37558548196554,3.4232321825796,3.37558548196554,3.40857165931374,30012.5713128169,0.0,1.0
2002-10-29,9.3,9.3,9.08,9.08,8600,3.40857165931374,3.40857165931374,3.32793878135147,3.32793878135147,23464.373935475,0.0,1.0
2002-10-30,9.2,9.24,9.04,9.04,9500,3.37192035114907,3.38658087441494,3.31327825808561,3.31327825808561,25919.9479519782,0.0,1.0
2002-10-31,9.17,9.39,9.15,9.3,11800,3.36092495869967,3.44155783666193,3.35359469706674,3.40857165931374,32195.3037719308,0.0,1.0
2002-11-01,9.29,9.29,9.13,9.25,5200,3.40490652849727,3.40490652849727,3.34626443543381,3.3902460052314,14187.7609842407,0.0,1.0
2002-11-04,9.35,9.5,9.34,9.34,15500,3.42689731339607,3.48187427564306,3.4232321825796,3.4232321825796,42290.4413953328,0.0,1.0
2002-11-05,9.35,9.5,9.35,9.47,6900,3.42689731339607,3.48187427564306,3.42689731339607,3.47087888319366,18826.0674598578,0.0,1.0
2002-11-06,9.41,9.63,9.41,9.55,12400,3.44888809829487,3.52952097625713,3.44888809829487,3.5001999297254,33832.3531162662,0.0,1.0
2002-11-07,9.3,9.52,9.3,9.42,86000,3.40857165931374,3.489204537276,3.40857165931374,3.45255322911133,234643.73935475,0.0,1.0
2002-11-08,9.31,9.48,9.3,9.4,30300,3.4122367901302,3.47454401401013,3.40857165931374,3.4452229674784,82670.991888941,0.0,1.0
2002-11-11,9.03,9.29,9.03,9.29,4600,3.30961312726914,3.40490652849727,3.30961312726914,3.40490652849727,12550.7116399052,0.0,1.0
2002-11-12,9.15,9.35,9.15,9.17,16000,3.35359469706674,3.42689731339607,3.35359469706674,3.36092495869967,43654.6491822791,0.0,1.0
2002-11-13,9.15,9.3,9.15,9.26,8300,3.35359469706674,3.40857165931374,3.35359469706674,3.39391113604787,22645.8492633073,0.0,1.0
2002-11-14,9.16,9.31,9.16,9.25,11600,3.35725982788321,3.4122367901302,3.35725982788321,3.3902460052314,31649.6206571523,0.0,1.0
2002-11-15,9.28,9.44,9.26,9.26,11200,3.4012413976808,3.45988349074426,3.39391113604787,3.39391113604787,30558.2544275954,0.0,1.0
2002-11-18,9.4,9.47,9.25,9.28,29200,3.4452229674784,3.47087888319366,3.3902460052314,3.4012413976808,79669.7347576593,0.0,1.0
2002-11-19,9.3,9.4,9.2,9.31,8000,3.40857165931374,3.4452229674784,3.37192035114907,3.4122367901302,21827.3245911395,0.0,1.0
2002-11-20,9.35,9.44,9.35,9.35,7100,3.42689731339607,3.45988349074426,3.42689731339607,3.42689731339607,19371.7505746363,0.0,1.0
2002-11-21,9.5,9.6,9.4,9.45,169500,3.48187427564306,3.51852558380773,3.4452229674784,3.46354862156073,462466.439774769,0.0,1.0
2002-11-22,9.44,9.65,9.41,9.52,449200,3.45988349074426,3.53685123789006,3.44888809829487,3.489204537276,1225604.27579249,0.0,1.0
2002-11-25,9.45,9.59,9.4,9.5,6900,3.46354862156073,3.51486045299126,3.4452229674784,3.48187427564306,18826.0674598579,0.0,1.0
2002-11-26,9.4,9.44,9.27,9.29,28100,3.4452229674784,3.45988349074426,3.39757626686434,3.40490652849727,76668.4776263776,0.0,1.0
2002-11-27,9.55,9.55,9.31,9.47,13000,3.5001999297254,3.5001999297254,3.4122367901302,3.47087888319366,35469.4024606017,0.0,1.0
2002-11-29,9.63,9.64,9.46,9.58,25200,3.52952097625713,3.53318610707359,3.4672137523772,3.51119532217479,68756.0724620895,0.0,1.0
2002-12-02,9.53,9.71,9.52,9.62,97500,3.49286966809246,3.55884202278886,3.489204537276,3.52585584544066,266020.518454513,0.0,1.0
2002-12-03,9.56,9.59,9.52,9.59,13000,3.50386506054186,3.51486045299126,3.489204537276,3.51486045299126,35469.4024606018,0.0,1.0
2002-12-04,9.28,9.51,9.28,9.51,251700,3.4012413976808,3.48553940645953,3.4012413976808,3.48553940645953,686742.199948728,0.0,1.0
2002-12-05,9.45,9.51,9.28,9.51,60600,3.46354862156073,3.48553940645953,3.4012413976808,3.48553940645953,165341.983777882,0.0,1.0
2002-12-06,9.45,9.45,9.3,9.31,26000,3.46354862156073,3.46354862156073,3.40857165931374,3.4122367901302,70938.8049212035,0.0,1.0
2002-12-09,9.35,9.5,9.35,9.45,9300,3.42689731339607,3.48187427564306,3.42689731339607,3.46354862156073,25374.2648371997,0.0,1.0
2002-12-10,9.43,9.43,9.23,9.23,15500,3.4562183599278,3.4562183599278,3.38291574359847,3.38291574359847,42290.4413953328,0.0,1.0
2002-12-11,9.19,9.34,9.19,9.25,3100,3.36825522033261,3.4232321825796,3.36825522033261,3.3902460052314,8458.08827906656,0.0,1.0
2002-12-12,9.46,9.48,9.29,9.3,10700,3.4672137523772,3.47454401401013,3.40490652849727,3.40857165931374,29194.0466406491,0.0,1.0
2002-12-13,9.21,9.42,9.2,9.4,47800,3.37558548196554,3.45255322911133,3.37192035114907,3.4452229674784,130418.264432059,0.0,1.0
2002-12-16,9.28,9.38,9.18,9.28,6500,3.4012413976808,3.43789270584547,3.36459008951614,3.4012413976808,17734.7012303009,0.0,1.0
2002-12-17,9.29,9.5,9.28,9.5,10200,3.40490652849727,3.48187427564306,3.4012413976808,3.48187427564306,27829.8388537029,0.0,1.0
2002-12-18,9.38,9.44,9.3,9.35,15200,3.43789270584547,3.45988349074426,3.40857165931374,3.42689731339607,41471.9167231651,0.0,1.0
2002-12-19,9.41,9.43,9.24,9.36,46500,3.44888809829487,3.4562183599278,3.38658087441494,3.43056244421253,126871.324185998,0.0,1.0
2002-12-20,9.51,9.51,9.45,9.5,8100,3.48553940645953,3.48553940645953,3.46354862156073,3.48187427564306,22100.1661485288,0.0,1.0
2002-12-23,9.3,9.35,9.25,9.32,14300,3.50602748772358,3.52487709787263,3.48717787757453,3.5135673317832,37931.8189790773,0.2659,1.0
2002-12-24,9.29,9.35,9.29,9.3,14700,3.50225756569377,3.52487709787263,3.50225756569377,3.50602748772358,38992.8488805899,0.0,1.0
2002-12-26,9.32,9.34,9.15,9.29,7100,3.5135673317832,3.52110717584282,3.44947865727642,3.50225756569377,18833.2807518496,0.0,1.0
2002-12-27,9.26,9.3,9.06,9.3,7000,3.49094779960433,3.50602748772358,3.41554935900813,3.50602748772358,18568.0232764714,0.0,1.0
2002-12-30,9.17,9.2,9.12,9.13,13100,3.45701850133604,3.46832826742547,3.43816889118699,3.4419388132168,34748.7292745394,0.0,1.0
2002-12-31,9.08,9.17,9.06,9.16,8700,3.42308920306775,3.45701850133604,3.41554935900813,3.45324857930623,23077.4003579002,0.0,1.0
2003-01-02,9.25,9.3,9.12,9.19,13200,3.48717787757453,3.50602748772358,3.43816889118699,3.46455834539566,35013.9867499175,0.0,1.0
2003-01-03,9.32,9.34,9.17,9.3,7100,3.5135673317832,3.52110717584282,3.45701850133604,3.50602748772358,18833.2807518496,0.0,1.0
2003-01-06,9.6,9.66,9.47,9.5,36000,3.61912514861789,3.64174468079675,3.57011616223035,3.58142592831978,95492.6911361386,0.0,1.0
2003-01-07,9.55,9.65,9.5,9.6,59600,3.60027553846883,3.63797475876694,3.58142592831978,3.61912514861789,158093.455325385,0.0,1.0
2003-01-08,9.51,9.57,9.5,9.5,6100,3.58519585034959,3.60781538252845,3.58142592831978,3.58142592831978,16180.705998068,0.0,1.0
2003-01-09,9.65,9.65,9.5,9.5,7700,3.63797475876694,3.63797475876694,3.58142592831978,3.58142592831978,20424.8256041185,0.0,1.0
2003-01-10,9.74,9.76,9.51,9.6,81300,3.67190405703523,3.67944390109485,3.58519585034959,3.61912514861789,215654.327482447,0.0,1.0
2003-01-13,9.55,9.74,9.55,9.66,4100,3.60027553846883,3.67190405703523,3.60027553846883,3.64174468079675,10875.5564905047,0.0,1.0
2003-01-14,9.78,9.79,9.59,9.78,23700,3.68698374515447,3.69075366718428,3.61535522658808,3.68698374515447,62866.0216646247,0.0,1.0
2003-01-15,9.74,9.77,9.71,9.77,15000,3.67190405703523,3.68321382312466,3.6605942909458,3.68321382312466,39788.6213067245,0.0,1.0
2003-01-16,9.75,9.75,9.71,9.74,30800,3.67567397906504,3.67567397906504,3.6605942909458,3.67190405703523,81699.3024164743,0.0,1.0
2003-01-17,9.78,9.78,9.66,9.78,5900,3.68698374515447,3.68698374515447,3.64174468079675,3.68698374515447,15650.1910473116,0.0,1.0
2003-01-21,9.7,9.73,9.62,9.63,30600,3.65682436891599,3.66813413500542,3.62666499267751,3.63043491470732,81168.7874657179,0.0,1.0
2003-01-22,9.53,9.61,9.53,9.6,28200,3.59273569440921,3.6228950706477,3.59273569440921,3.61912514861789,74802.6080566421,0.0,1.0
2003-01-23,9.61,9.71,9.58,9.58,9100,3.6228950706477,3.6605942909458,3.61158530455826,3.61158530455826,24138.4302594128,0.0,1.0
2003-01-24,9.71,9.74,9.53,9.53,91800,3.6605942909458,3.67190405703523,3.59273569440921,3.59273569440921,243506.362397154,0.0,1.0
2003-01-27,9.56,9.69,9.55,9.67,129900,3.60404546049864,3.65305444688618,3.60027553846883,3.64551460282656,344569.460516234,0.0,1.0
2003-01-28,9.49,9.49,9.3,9.36,30000,3.57765600628997,3.57765600628997,3.50602748772358,3.52864701990244,79577.242613449,0.0,1.0
2003-01-29,9.49,9.49,9.3,9.36,13500,3.57765600628997,3.57765600628997,3.50602748772358,3.52864701990244,35809.7591760521,0.0,1.0
2003-01-30,9.32,9.43,9.26,9.43,41200,3.5135673317832,3.55503647411111,3.49094779960433,3.55503647411111,109286.079855803,0.0,1.0
2003-01-31,9.44,9.45,9.2,9.2,25300,3.55880639614092,3.56257631817073,3.46832826742547,3.46832826742547,67110.1412706753,0.0,1.0
2003-02-03,9.26,9.3,9.18,9.2,14500,3.49094779960433,3.50602748772358,3.46078842336585,3.46832826742547,38462.3339298337,0.0,1.0
2003-02-04,9.27,9.42,9.1,9.2,28700,3.49471772163415,3.5512665520813,3.43062904712737,3.46832826742547,76128.8954335327,0.0,1.0
2003-02-05,9.23,9.32,9.23,9.32,3500,3.4796380335149,3.5135673317832,3.4796380335149,3.5135673317832,9284.01163823572,0.0,1.0
2003-02-06,9.16,9.2,9.11,9.11,10800,3.45324857930623,3.46832826742547,3.43439896915718,3.43439896915718,28647.8073408416,0.0,1.0
2003-02-07,9.2,9.28,9.15,9.15,11300,3.46832826742547,3.49848764366396,3.44947865727642,3.44947865727642,29974.0947177325,0.0,1.0
2003-02-10,9.13,9.25,9.1,9.16,16600,3.4419388132168,3.48717787757453,3.43062904712737,3.45324857930623,44032.7409127751,0.0,1.0
2003-02-11,9.16,9.2,9.09,9.09,20400,3.45324857930623,3.46832826742547,3.42685912509756,3.42685912509756,54112.5249771453,0.0,1.0
2003-02-12,9.12,9.23,9.11,9.13,8300,3.43816889118699,3.4796380335149,3.43439896915718,3.4419388132168,22016.3704563876,0.0,1.0
2003-02-13,8.99,9.09,8.91,9.07,26800,3.38915990479946,3.42685912509756,3.35900052856097,3.41931928103794,71089.0034013477,0.0,1.0
2003-02-14,9.0,9.05,8.92,8.92,13500,3.39292982682927,3.41177943697832,3.36277045059078,3.36277045059078,35809.759176052,0.0,1.0
2003-02-18,9.12,9.18,8.94,9.13,922600,3.43816889118699,3.46078842336585,3.37031029465041,3.4419388132168,2447265.46783893,0.0,1.0
2003-02-19,9.19,9.21,8.98,9.16,596700,3.46455834539566,3.47209818945528,3.38538998276965,3.45324857930623,1582791.3555815,0.0,1.0
2003-02-20,9.09,9.1,9.0,9.05,281900,3.42685912509756,3.43062904712737,3.39292982682927,3.41177943697832,747760.823091042,0.0,1.0
2003-02-21,9.11,9.17,8.99,9.05,284200,3.43439896915718,3.45701850133604,3.38915990479946,3.41177943697832,753861.74502474,0.0,1.0
2003-02-24,9.22,9.36,9.16,9.2,25500,3.47586811148509,3.52864701990244,3.45324857930623,3.46832826742547,67640.6562214317,0.0,1.0
2003-02-25,9.24,9.24,9.05,9.16,43700,3.48340795554471,3.48340795554471,3.41177943697832,3.45324857930623,115917.516740257,0.0,1.0
2003-02-26,9.25,9.33,9.2,9.2,5900,3.48717787757453,3.51733725381301,3.46832826742547,3.46832826742547,15650.1910473116,0.0,1.0
2003-02-27,9.22,9.27,9.07,9.15,4200,3.47586811148509,3.49471772163415,3.41931928103794,3.44947865727642,11140.8139658829,0.0,1.0
2003-02-28,9.29,9.3,9.2,9.2,2200,3.50225756569377,3.50602748772358,3.46832826742547,3.46832826742547,5835.66445831958,0.0,1.0
2003-03-03,9.34,9.46,9.31,9.31,6900,3.52110717584282,3.56634624020054,3.50979740975339,3.50979740975339,18302.7658010933,0.0,1.0
2003-03-04,9.39,9.4,9.22,9.33,20800,3.53995678599187,3.54372670802168,3.47586811148509,3.51733725381301,55173.5548786579,0.0,1.0
2003-03-05,9.25,9.38,9.23,9.3,45900,3.48717787757453,3.53618686396206,3.4796380335149,3.50602748772358,121753.181198577,0.0,1.0
2003-03-06,9.28,9.31,9.15,9.3,84300,3.49848764366396,3.50979740975339,3.44947865727642,3.50602748772358,223612.051743791,0.0,1.0
2003-03-07,9.14,9.22,9.11,9.11,58600,3.44570873524661,3.47586811148509,3.43439896915718,3.43439896915718,155440.880571604,0.0,1.0
2003-03-10,9.1,9.17,9.06,9.06,33600,3.43062904712737,3.45701850133604,3.41554935900813,3.41554935900813,89126.5117270628,0.0,1.0
2003-03-11,8.94,9.05,8.94,9.05,16300,3.37031029465041,3.41177943697832,3.37031029465041,3.41177943697832,43236.9684866405,0.0,1.0
2003-03-12,8.78,8.82,8.62,8.74,37900,3.30999154217344,3.32507123029268,3.24967278969648,3.2949118540542,100532.583168324,0.0,1.0
2003-03-13,8.72,8.8,8.62,8.8,26100,3.28737200999458,3.31753138623306,3.24967278969648,3.31753138623306,69232.2010737006,0.0,1.0
2003-03-14,8.87,8.97,8.8,8.94,18700,3.34392084044173,3.38162006073984,3.31753138623306,3.37031029465041,49603.1478957166,0.0,1.0
2003-03-17,9.05,9.06,8.97,8.98,22100,3.41177943697832,3.41554935900813,3.38162006073984,3.38538998276965,58621.9020585741,0.0,1.0
2003-03-18,9.23,9.23,9.1,9.13,25700,3.4796380335149,3.4796380335149,3.43062904712737,3.4419388132168,68171.171172188,0.0,1.0
2003-03-19,9.14,9.24,9.14,9.2,14400,3.44570873524661,3.48340795554471,3.44570873524661,3.46832826742547,38197.0764544555,0.0,1.0
2003-03-20,9.17,9.32,9.13,9.32,25700,3.45701850133604,3.5135673317832,3.4419388132168,3.5135673317832,68171.171172188,0.0,1.0
2003-03-21,9.35,9.45,9.21,9.22,11000,3.52487709787263,3.56257631817073,3.47209818945528,3.47586811148509,29178.3222915979,0.0,1.0
2003-03-24,9.18,9.3,9.16,9.29,15300,3.46078842336585,3.50602748772358,3.45324857930623,3.50225756569377,40584.393732859,0.0,1.0
2003-03-25,9.36,9.37,9.35,9.35,31000,3.52864701990244,3.53241694193225,3.52487709787263,3.52487709787263,82229.8173672305,0.0,1.0
2003-03-26,9.37,9.37,9.37,9.37,500,3.53241694193225,3.53241694193225,3.53241694193225,3.53241694193225,1326.28737689082,0.0,1.0
2003-03-27,9.38,9.55,9.38,9.53,9400,3.53618686396206,3.60027553846883,3.53618686396206,3.59273569440921,24934.2026855473,0.0,1.0
2003-03-28,9.63,9.63,9.56,9.56,36100,3.63043491470732,3.63043491470732,3.60404546049864,3.60404546049864,95757.9486115168,0.0,1.0
2003-03-31,9.59,9.61,9.43,9.43,34700,3.61535522658808,3.6228950706477,3.55503647411111,3.55503647411111,92044.3439562225,0.0,1.0
2003-04-01,9.61,9.63,9.4,9.49,16200,3.6228950706477,3.63043491470732,3.54372670802168,3.57765600628997,42971.7110112624,0.0,1.0
2003-04-02,9.58,9.58,9.41,9.46,8500,3.61158530455826,3.61158530455826,3.54749663005149,3.56634624020054,22546.8854071439,0.0,1.0
2003-04-03,9.6,9.6,9.58,9.58,2200,3.61912514861789,3.61912514861789,3.61158530455826,3.61158530455826,5835.66445831958,0.0,1.0
2003-04-04,9.76,9.77,9.64,9.64,25900,3.67944390109485,3.68321382312466,3.63420483673713,3.63420483673713,68701.6861229443,0.0,1.0
2003-04-07,9.75,9.85,9.75,9.76,61300,3.67567397906504,3.71337319936314,3.67567397906504,3.67944390109485,162602.832406814,0.0,1.0
2003-04-08,9.72,9.89,9.72,9.84,10700,3.66436421297561,3.72845288748238,3.66436421297561,3.70960327733333,28382.5498654635,0.0,1.0
2003-04-09,9.72,9.72,9.72,9.72,0,3.66436421297561,3.66436421297561,3.66436421297561,3.66436421297561,0,0.0,1.0
2003-04-10,9.83,9.84,9.7,9.7,18700,3.70583335530352,3.70960327733333,3.65682436891599,3.65682436891599,49603.1478957165,0.0,1.0
2003-04-11,9.74,9.74,9.6,9.6,5600,3.67190405703523,3.67190405703523,3.61912514861789,3.61912514861789,14854.4186211771,0.0,1.0
2003-04-14,9.75,9.8,9.61,9.8,22800,3.67567397906504,3.69452358921409,3.6228950706477,3.69452358921409,60478.7043862212,0.0,1.0
2003-04-15,9.88,9.88,9.7,9.8,18800,3.72468296545257,3.72468296545257,3.65682436891599,3.69452358921409,49868.4053710947,0.0,1.0
2003-04-16,9.96,10.1,9.88,9.88,12500,3.75484234169106,3.8076212501084,3.72468296545257,3.72468296545257,33157.1844222704,0.0,1.0
2003-04-17,9.97,10.04,9.86,9.96,17900,3.75861226372087,3.78500171792954,3.71714312139295,3.75484234169106,47481.0880926912,0.0,1.0
2003-04-21,9.98,10.02,9.86,9.95,32500,3.76238218575068,3.77746187386992,3.71714312139295,3.75107241966125,86208.679497903,0.0,1.0
2003-04-22,10.29,10.29,10.06,10.06,10500,3.8792497686748,3.8792497686748,3.79254156198916,3.79254156198916,27852.0349147071,0.0,1.0
2003-04-23,10.34,10.34,10.15,10.2,10400,3.89809937882385,3.89809937882385,3.82647086025745,3.8453204704065,27586.777439329,0.0,1.0
2003-04-24,10.2,10.3,10.08,10.3,40200,3.8453204704065,3.88301969070461,3.80008140604878,3.88301969070461,106633.505102022,0.0,1.0
2003-04-25,10.24,10.25,10.07,10.09,13500,3.86040015852574,3.86417008055555,3.79631148401897,3.80385132807859,35809.7591760521,0.0,1.0
2003-04-28,10.16,10.22,10.1,10.2,51900,3.83024078228726,3.85286031446612,3.8076212501084,3.8453204704065,137668.629721267,0.0,1.0
2003-04-29,10.17,10.35,10.15,10.15,36700,3.83401070431707,3.90186930085366,3.82647086025745,3.82647086025745,97349.493463786,0.0,1.0
2003-04-30,10.23,10.36,10.22,10.34,6300,3.85663023649593,3.90563922288347,3.85286031446612,3.89809937882385,16711.2209488243,0.0,1.0
2003-05-01,10.3,10.44,10.26,10.26,22900,3.88301969070461,3.93579859912195,3.86794000258536,3.86794000258536,60743.9618615993,0.0,1.0
2003-05-02,10.4,10.49,10.2,10.33,51300,3.92071891100271,3.954648209271,3.8453204704065,3.89432945679404,136077.084868998,0.0,1.0
2003-05-05,10.37,10.38,10.2,10.35,52500,3.90940914491328,3.91317906694309,3.8453204704065,3.90186930085366,139260.174573536,0.0,1.0
2003-05-06,10.48,10.5,10.19,10.35,26900,3.95087828724119,3.95841813130081,3.84155054837669,3.90186930085366,71354.2608767259,0.0,1.0
2003-05-07,10.24,10.36,10.24,10.32,10200,3.86040015852574,3.90563922288347,3.86040015852574,3.89055953476423,27056.2624885727,0.0,1.0
2003-05-08,10.37,10.39,10.26,10.26,4800,3.90940914491328,3.9169489889729,3.86794000258536,3.86794000258536,12732.3588181518,0.0,1.0
2003-05-09,10.4,10.48,10.25,10.31,6200,3.92071891100271,3.95087828724119,3.86417008055555,3.88678961273442,16445.9634734461,0.0,1.0
2003-05-12,10.47,10.55,10.47,10.48,8900,3.94710836521138,3.97726774144986,3.94710836521138,3.95087828724119,23607.9153086565,0.0,1.0
2003-05-13,10.52,10.53,10.32,10.5,33400,3.96595797536043,3.96972789739024,3.89055953476423,3.95841813130081,88595.9967763066,0.0,1.0
2003-05-14,10.42,10.52,10.42,10.45,9600,3.92825875506233,3.96595797536043,3.92825875506233,3.93956852115176,25464.7176363037,0.0,1.0
2003-05-15,10.4,10.49,10.35,10.4,13000,3.92071891100271,3.954648209271,3.90186930085366,3.92071891100271,34483.4717991612,0.0,1.0
2003-05-16,10.5,10.6,10.32,10.36,65800,3.95841813130081,3.99611735159891,3.89055953476423,3.90563922288347,174539.418798831,0.0,1.0
2003-05-19,10.6,10.61,10.42,10.44,45700,3.99611735159891,3.99988727362873,3.92825875506233,3.93579859912195,121222.666247821,0.0,1.0
2003-05-20,10.57,10.62,10.46,10.5,11300,3.98480758550948,4.00365719565854,3.94333844318157,3.95841813130081,29974.0947177325,0.0,1.0
2003-05-21,10.61,10.61,10.51,10.61,3500,3.99988727362873,3.99988727362873,3.96218805333062,3.99988727362873,9284.0116382357,0.0,1.0
2003-05-22,10.7,10.77,10.58,10.61,17700,4.03381657189702,4.06020602610569,3.98857750753929,3.99988727362873,46950.5731419349,0.0,1.0
2003-05-23,10.84,10.84,10.7,10.7,24400,4.08659548031436,4.08659548031436,4.03381657189702,4.03381657189702,64722.8239922719,0.0,1.0
2003-05-27,10.85,10.88,10.63,10.65,87200,4.09036540234417,4.1016751684336,4.00742711768835,4.01496696174797,231304.518529758,0.0,1.0
2003-05-28,10.65,10.85,10.64,10.78,68700,4.01496696174797,4.09036540234417,4.01119703971816,4.0639759481355,182231.885584798,0.0,1.0
2003-05-29,10.72,10.72,10.55,10.72,27100,4.04135641595664,4.04135641595664,3.97726774144986,4.04135641595664,71884.7758274822,0.0,1.0
2003-05-30,10.83,10.84,10.69,10.77,28200,4.08282555828455,4.08659548031436,4.03004664986721,4.06020602610569,74802.6080566421,0.0,1.0
2003-06-02,10.99,10.99,10.79,10.9,28900,4.14314431076152,4.14314431076152,4.06774587016531,4.10921501249322,76659.4103842891,0.0,1.0
2003-06-03,10.87,10.99,10.87,10.99,15900,4.09790524640379,4.14314431076152,4.09790524640379,4.14314431076152,42175.938585128,0.0,1.0
2003-06-04,11.1,11.19,10.94,11.1,44800,4.18461345308943,4.21854275135772,4.12429470061246,4.18461345308943,118835.348969417,0.0,1.0
2003-06-05,11.1,11.19,10.97,11.15,34600,4.18461345308943,4.21854275135772,4.1356044667019,4.20346306323848,91779.0864808445,0.0,1.0
2003-06-06,10.92,11.14,10.92,11.1,26200,4.11675485655284,4.19969314120867,4.11675485655284,4.18461345308943,69497.4585490788,0.0,1.0
2003-06-09,10.87,11.07,10.8,10.92,19600,4.09790524640379,4.173303687,4.07151579219512,4.11675485655284,51990.46517412,0.0,1.0
2003-06-10,10.93,11.1,10.9,10.91,62900,4.12052477858265,4.18461345308943,4.10921501249322,4.11298493452303,166846.952012865,0.0,1.0
2003-06-11,11.13,11.15,11.04,11.05,15200,4.19592321917886,4.20346306323848,4.16199392091057,4.16576384294038,40319.1362574808,0.0,1.0
2003-06-12,11.2,11.29,11.13,11.15,52900,4.22231267338753,4.25624197165583,4.19592321917886,4.20346306323848,140321.204475048,0.0,1.0
2003-06-13,11.18,11.27,11.09,11.2,31800,4.21477282932791,4.2487021275962,4.18084353105962,4.22231267338753,84351.8771702559,0.0,1.0
2003-06-16,11.4,11.4,11.2,11.2,69400,4.29771111398374,4.29771111398374,4.22231267338753,4.22231267338753,184088.687912445,0.0,1.0
2003-06-17,11.45,11.47,11.3,11.3,43100,4.31656072413279,4.32410056819241,4.26001189368564,4.26001189368564,114325.971887988,0.0,1.0
2003-06-18,11.41,11.42,11.25,11.3,13300,4.30148103601355,4.30525095804336,4.24116228353658,4.26001189368564,35279.2442252957,0.0,1.0
2003-06-19,11.28,11.43,11.23,11.3,32600,4.25247204962602,4.30902088007317,4.23362243947696,4.26001189368564,86473.9369732811,0.0,1.0
2003-06-20,11.31,11.44,11.26,11.38,23300,4.26378181571545,4.31279080210298,4.24493220556639,4.29017126992412,61804.991763112,0.0,1.0
2003-06-23,10.96,11.28,10.92,11.28,70900,4.13183454467209,4.25247204962602,4.11675485655284,4.25247204962602,188067.550043118,0.0,1.0
2003-06-24,10.98,11.14,10.94,11.05,28200,4.13937438873171,4.19969314120867,4.12429470061246,4.16576384294038,74802.608056642,0.0,1.0
2003-06-25,11.15,11.25,11.07,11.07,18100,4.20346306323848,4.24116228353658,4.173303687,4.173303687,48011.6030434476,0.0,1.0
2003-06-26,11.01,11.04,10.81,10.96,37700,4.15068415482114,4.16199392091057,4.07528571422493,4.13183454467209,100002.068217567,0.0,1.0
2003-06-27,11.04,11.1,10.88,11.01,3316200,4.16199392091057,4.18461345308943,4.1016751684336,4.15068415482114,8796468.39849064,0.0,1.0
2003-06-30,11.1,11.1,10.91,10.95,18700,4.18461345308943,4.18461345308943,4.11298493452303,4.12806462264227,49603.1478957165,0.0,1.0
2003-07-01,11.11,11.15,11.01,11.01,26300,4.18838337511924,4.20346306323848,4.15068415482114,4.15068415482114,69762.7160244569,0.0,1.0
2003-07-02,11.3,11.4,11.13,11.13,11000,4.26001189368564,4.29771111398374,4.19592321917886,4.19592321917886,29178.3222915979,0.0,1.0
2003-07-03,11.32,11.38,11.21,11.32,10200,4.26755173774526,4.29017126992412,4.22608259541734,4.26755173774526,27056.2624885726,0.0,1.0
2003-07-07,11.3,11.43,11.3,11.35,333700,4.26001189368564,4.30902088007317,4.26001189368564,4.27886150383469,885164.19533693,0.0,1.0
2003-07-08,11.03,11.15,10.97,11.15,47000,4.15822399888076,4.20346306323848,4.1356044667019,4.20346306323848,124671.013427737,0.0,1.0
2003-07-09,10.69,10.94,10.65,10.94,122200,4.03004664986721,4.12429470061246,4.01496696174797,4.12429470061246,324144.634912115,0.0,1.0
2003-07-10,10.7,10.79,10.68,10.79,85300,4.03381657189702,4.06774587016531,4.0262767278374,4.06774587016531,226264.626497573,0.0,1.0
2003-07-11,10.85,10.98,10.79,10.79,34200,4.09036540234417,4.13937438873171,4.06774587016531,4.06774587016531,90718.0565793319,0.0,1.0
2003-07-14,10.98,11.06,10.88,11.05,18600,4.13937438873171,4.16953376497019,4.1016751684336,4.16576384294038,49337.8904203383,0.0,1.0
2003-07-15,10.9,11.02,10.81,11.0,4900,4.10921501249322,4.15445407685095,4.07528571422493,4.14691423279133,12997.61629353,0.0,1.0
2003-07-16,10.79,11.0,10.77,10.9,41200,4.06774587016531,4.14691423279133,4.06020602610569,4.10921501249322,109286.079855803,0.0,1.0
2003-07-17,10.82,10.95,10.8,10.89,32200,4.07905563625474,4.12806462264227,4.07151579219512,4.10544509046341,85412.9070717686,0.0,1.0
2003-07-18,10.84,10.85,10.71,10.82,17800,4.08659548031436,4.09036540234417,4.03758649392683,4.07905563625474,47215.8306173131,0.0,1.0
2003-07-21,10.82,10.86,10.72,10.75,19400,4.07905563625474,4.09413532437398,4.04135641595664,4.05266618204607,51459.9502233637,0.0,1.0
2003-07-22,10.8,10.87,10.75,10.8,15300,4.07151579219512,4.09790524640379,4.05266618204607,4.07151579219512,40584.393732859,0.0,1.0
2003-07-23,10.89,10.97,10.86,10.97,991300,4.10544509046341,4.1356044667019,4.09413532437398,4.1356044667019,2629497.35342373,0.0,1.0
2003-07-24,11.15,11.23,11.0,11.0,35500,4.20346306323848,4.23362243947696,4.14691423279133,4.14691423279133,94166.403759248,0.0,1.0
2003-07-25,11.2,11.25,11.09,11.09,51900,4.22231267338753,4.24116228353658,4.18084353105962,4.18084353105962,137668.629721267,0.0,1.0
2003-07-28,11.29,11.31,11.2,11.22,11700,4.25624197165583,4.26378181571545,4.22231267338753,4.22985251744715,31035.1246192451,0.0,1.0
2003-07-29,11.15,11.28,11.15,11.22,10200,4.20346306323848,4.25247204962602,4.20346306323848,4.22985251744715,27056.2624885727,0.0,1.0
2003-07-30,10.98,11.09,10.86,11.02,20800,4.13937438873171,4.18084353105962,4.09413532437398,4.15445407685095,55173.5548786579,0.0,1.0
2003-07-31,10.96,11.13,10.96,10.96,256500,4.13183454467209,4.19592321917886,4.13183454467209,4.13183454467209,680385.424344988,0.0,1.0
2003-08-01,11.03,11.03,10.9,10.91,24700,4.15822399888076,4.15822399888076,4.10921501249322,4.11298493452303,65518.5964184063,0.0,1.0
2003-08-04,10.97,11.1,10.88,11.05,11700,4.1356044667019,4.18461345308943,4.1016751684336,4.16576384294038,31035.1246192451,0.0,1.0
2003-08-05,10.96,11.05,10.88,10.95,17800,4.13183454467209,4.16576384294038,4.1016751684336,4.12806462264227,47215.830617313,0.0,1.0
2003-08-06,10.97,11.05,10.92,10.99,38000,4.1356044667019,4.16576384294038,4.11675485655284,4.14314431076152,100797.840643702,0.0,1.0
2003-08-07,11.09,11.1,10.99,11.09,8500,4.18084353105962,4.18461345308943,4.14314431076152,4.18084353105962,22546.8854071439,0.0,1.0
2003-08-08,11.15,11.18,11.06,11.18,1300,4.20346306323848,4.21477282932791,4.16953376497019,4.21477282932791,3448.34717991612,0.0,1.0
2003-08-11,11.23,11.28,11.12,11.16,19100,4.23362243947696,4.25247204962602,4.19215329714905,4.20723298526829,50664.1777972292,0.0,1.0
2003-08-12,11.25,11.26,11.17,11.25,6400,4.24116228353658,4.24493220556639,4.2110029072981,4.24116228353658,16976.4784242025,0.0,1.0
2003-08-13,11.34,11.35,11.16,11.25,17100,4.27509158180488,4.27886150383469,4.20723298526829,4.24116228353658,45359.0282896659,0.0,1.0
2003-08-14,11.2,11.25,11.12,11.25,12100,4.22231267338753,4.24116228353658,4.19215329714905,4.24116228353658,32096.1545207578,0.0,1.0
2003-08-15,11.25,11.25,11.25,11.25,4300,4.24116228353658,4.24116228353658,4.24116228353658,4.24116228353658,11406.071441261,0.0,1.0
2003-08-18,11.36,11.38,11.22,11.25,27700,4.2826314258645,4.29017126992412,4.22985251744715,4.24116228353658,73476.3206797512,0.0,1.0
2003-08-19,11.37,11.37,11.24,11.31,65500,4.28640134789431,4.28640134789431,4.23739236150677,4.26378181571545,173743.646372697,0.0,1.0
2003-08-20,11.41,11.44,11.32,11.32,26000,4.30148103601355,4.31279080210298,4.26755173774526,4.26755173774526,68966.9435983224,0.0,1.0
2003-08-21,11.3,11.41,11.24,11.4,43300,4.26001189368564,4.30148103601355,4.23739236150677,4.29771111398374,114856.486838745,0.0,1.0
2003-08-22,11.17,11.32,11.17,11.3,152200,4.2110029072981,4.26755173774526,4.2110029072981,4.26001189368564,403721.877525565,0.0,1.0
2003-08-25,11.2,11.28,11.2,11.2,86800,4.22231267338753,4.25247204962602,4.22231267338753,4.22231267338753,230243.488628246,0.0,1.0
2003-08-26,11.15,11.18,11.01,11.18,23500,4.20346306323848,4.21477282932791,4.15068415482114,4.21477282932791,62335.5067138684,0.0,1.0
2003-08-27,11.15,11.15,11.05,11.12,100200,4.20346306323848,4.20346306323848,4.16576384294038,4.19215329714905,265787.99032892,0.0,1.0
2003-08-28,11.2,11.2,11.11,11.14,11600,4.22231267338753,4.22231267338753,4.18838337511924,4.19969314120867,30769.8671438669,0.0,1.0
2003-08-29,11.35,11.35,11.19,11.19,36500,4.27886150383469,4.27886150383469,4.21854275135772,4.21854275135772,96818.9785130295,0.0,1.0
2003-09-02,11.3,11.3,11.2,11.23,65100,4.26001189368564,4.26001189368564,4.22231267338753,4.23362243947696,172682.616471184,0.0,1.0
2003-09-03,11.29,11.3,11.15,11.15,32200,4.25624197165583,4.26001189368564,4.20346306323848,4.20346306323848,85412.9070717685,0.0,1.0
2003-09-04,11.3,11.3,11.16,11.29,20500,4.26001189368564,4.26001189368564,4.20723298526829,4.25624197165583,54377.7824525234,0.0,1.0
2003-09-05,11.3,11.35,11.26,11.3,11200,4.26001189368564,4.27886150383469,4.24493220556639,4.26001189368564,29708.8372423543,0.0,1.0
2003-09-08,11.45,11.51,11.3,11.3,103000,4.31656072413279,4.33918025631165,4.26001189368564,4.26001189368564,273215.199639508,0.0,1.0
2003-09-09,11.5,11.63,11.5,11.55,22400,4.33541033428184,4.38441932066938,4.33541033428184,4.35425994443089,59417.6744847086,0.0,1.0
2003-09-10,11.46,11.56,11.38,11.5,31100,4.3203306461626,4.3580298664607,4.29017126992412,4.33541033428184,82495.0748426088,0.0,1.0
2003-09-11,11.54,11.54,11.4,11.48,9200,4.35049002240108,4.35049002240108,4.29771111398374,4.32787049022222,24403.687734791,0.0,1.0
2003-09-12,11.61,11.61,11.51,11.53,19600,4.37687947660975,4.37687947660975,4.33918025631165,4.34672010037127,51990.4651741201,0.0,1.0
2003-09-15,11.65,11.65,11.5,11.59,29700,4.391959164729,4.391959164729,4.33541033428184,4.36933963255013,78781.4701873144,0.0,1.0
2003-09-16,11.65,11.7,11.6,11.63,25900,4.391959164729,4.41080877487805,4.37310955457994,4.38441932066938,68701.6861229442,0.0,1.0
2003-09-17,11.65,11.72,11.56,11.62,28300,4.391959164729,4.41834861893767,4.3580298664607,4.38064939863956,75067.8655320201,0.0,1.0
2003-09-18,11.87,11.87,11.7,11.78,23500,4.47489744938482,4.47489744938482,4.41080877487805,4.44096815111653,62335.5067138684,0.0,1.0
2003-09-19,11.8,11.84,11.7,11.75,28800,4.44850799517615,4.46358768329539,4.41080877487805,4.4296583850271,76394.152908911,0.0,1.0
2003-09-22,11.82,11.9,11.67,11.8,13500,4.45604783923577,4.48620721547425,4.39949900878862,4.44850799517615,35809.759176052,0.0,1.0
2003-09-23,11.62,11.8,11.62,11.78,19000,4.38064939863956,4.44850799517615,4.38064939863956,4.44096815111653,50398.9203218511,0.0,1.0
2003-09-24,11.75,11.81,11.73,11.81,26800,4.4296583850271,4.45227791720596,4.42211854096748,4.45227791720596,71089.0034013477,0.0,1.0
2003-09-25,11.7,11.84,11.66,11.75,51000,4.41080877487805,4.46358768329539,4.39572908675881,4.4296583850271,135281.312442863,0.0,1.0
2003-09-26,11.65,11.75,11.59,11.67,18800,4.391959164729,4.4296583850271,4.36933963255013,4.39949900878862,49868.4053710946,0.0,1.0
2003-09-29,11.8,11.81,11.6,11.6,35900,4.44850799517615,4.45227791720596,4.37310955457994,4.37310955457994,95227.4336607606,0.0,1.0
2003-09-30,11.76,11.77,11.58,11.74,13300,4.43342830705691,4.43719822908672,4.36556971052032,4.42588846299729,35279.2442252957,0.0,1.0
2003-10-01,11.89,11.9,11.7,11.77,22700,4.48243729344444,4.48620721547425,4.41080877487805,4.43719822908672,60213.4469108431,0.0,1.0
2003-10-02,11.9,12.0,11.85,11.9,20100,4.48620721547425,4.52390643577236,4.4673576053252,4.48620721547425,53316.7525510109,0.0,1.0
2003-10-03,11.91,12.03,11.91,11.91,73300,4.48997713750406,4.53521620186179,4.48997713750406,4.48997713750406,194433.729452194,0.0,1.0
2003-10-06,12.1,12.1,11.91,12.05,36700,4.56160565607046,4.56160565607046,4.48997713750406,4.54275604592141,97349.4934637859,0.0,1.0
2003-10-07,12.15,12.18,12.05,12.05,41300,4.58045526621951,4.59176503230894,4.54275604592141,4.54275604592141,109551.337331181,0.0,1.0
2003-10-08,12.13,12.27,12.13,12.27,71800,4.57291542215989,4.62569433057723,4.57291542215989,4.62569433057723,190454.867321521,0.0,1.0
2003-10-09,12.28,12.42,12.11,12.4,52500,4.62946425260704,4.68224316102439,4.56537557810027,4.67470331696477,139260.174573536,0.0,1.0
2003-10-10,12.4,12.4,12.26,12.35,17500,4.67470331696477,4.67470331696477,4.62192440854742,4.65585370681572,46420.0581911785,0.0,1.0
2003-10-13,12.52,12.53,12.3,12.45,125300,4.71994238132249,4.7237123033523,4.63700409666667,4.69355292711382,332367.616648839,0.0,1.0
2003-10-14,12.5,12.5,12.31,12.32,84500,4.71240253726287,4.71240253726287,4.64077401869648,4.64454394072629,224142.566694548,0.0,1.0
2003-10-15,12.44,12.55,12.44,12.55,147500,4.68978300508401,4.73125214741192,4.68978300508401,4.73125214741192,391254.776182791,0.0,1.0
2003-10-16,12.41,12.5,12.32,12.5,51500,4.67847323899458,4.71240253726287,4.64454394072629,4.71240253726287,136607.599819754,0.0,1.0
2003-10-17,12.45,12.54,12.42,12.45,169300,4.69355292711382,4.72748222538211,4.68224316102439,4.69355292711382,449080.90581523,0.0,1.0
2003-10-20,12.5,12.52,12.38,12.47,76300,4.71240253726287,4.71994238132249,4.66716347290515,4.70109277117344,202391.453713539,0.0,1.0
2003-10-21,12.68,12.69,12.57,12.59,107700,4.78026113379946,4.78403105582927,4.73879199147154,4.74633183553116,285682.300982282,0.0,1.0
2003-10-22,12.74,12.74,12.65,12.66,194700,4.80288066597832,4.80288066597832,4.76895136771003,4.77272128973984,516456.304561284,0.0,1.0
2003-10-23,12.54,12.54,12.42,12.42,189800,4.72748222538211,4.72748222538211,4.68224316102439,4.68224316102439,503458.688267754,0.0,1.0
2003-10-24,12.5,12.55,12.36,12.5,54800,4.71240253726287,4.73125214741192,4.65962362884553,4.71240253726287,145361.096507233,0.0,1.0
2003-10-27,12.58,12.58,12.5,12.5,86800,4.74256191350135,4.74256191350135,4.71240253726287,4.71240253726287,230243.488628246,0.0,1.0
2003-10-28,12.63,12.63,12.43,12.51,169800,4.76141152365041,4.76141152365041,4.6860130830542,4.71617245929268,450407.193192121,0.0,1.0
2003-10-29,12.63,12.64,12.56,12.56,117300,4.76141152365041,4.76518144568022,4.73502206944173,4.73502206944173,311147.018618585,0.0,1.0
2003-10-30,12.73,12.73,12.63,12.66,91200,4.79911074394851,4.79911074394851,4.76141152365041,4.77272128973984,241914.817544885,0.0,1.0
2003-10-31,12.7,12.72,12.54,12.65,55300,4.78780097785908,4.7953408219187,4.72748222538211,4.76895136771003,146687.383884124,0.0,1.0
2003-11-03,12.68,12.69,12.6,12.65,163800,4.78026113379946,4.78403105582927,4.75010175756097,4.76895136771003,434491.744669431,0.0,1.0
2003-11-04,12.52,12.6,12.51,12.57,112300,4.71994238132249,4.75010175756097,4.71617245929268,4.73879199147154,297884.144849677,0.0,1.0
2003-11-05,12.59,12.59,12.45,12.5,58600,4.74633183553116,4.74633183553116,4.69355292711382,4.71240253726287,155440.880571604,0.0,1.0
2003-11-06,12.55,12.6,12.45,12.53,71200,4.73125214741192,4.75010175756097,4.69355292711382,4.7237123033523,188863.322469252,0.0,1.0
2003-11-07,12.62,12.62,12.55,12.6,40100,4.75764160162059,4.75764160162059,4.73125214741192,4.75010175756097,106368.247626644,0.0,1.0
2003-11-10,12.63,12.73,12.6,12.64,56000,4.76141152365041,4.79911074394851,4.75010175756097,4.76518144568022,148544.186211771,0.0,1.0
2003-11-11,12.59,12.62,12.5,12.56,73300,4.74633183553116,4.75764160162059,4.71240253726287,4.73502206944173,194433.729452194,0.0,1.0
2003-11-12,12.7,12.75,12.6,12.65,183200,4.78780097785908,4.80665058800813,4.75010175756097,4.76895136771003,485951.694892795,0.0,1.0
2003-11-13,12.77,12.77,12.65,12.77,54700,4.81419043206775,4.81419043206775,4.76895136771003,4.81419043206775,145095.839031855,0.0,1.0
2003-11-14,12.64,12.72,12.61,12.63,112600,4.76518144568022,4.7953408219187,4.75387167959078,4.76141152365041,298679.917275812,0.0,1.0
2003-11-17,12.42,12.49,12.27,12.38,80900,4.68224316102439,4.70863261523306,4.62569433057723,4.66716347290515,214593.297580934,0.0,1.0
2003-11-18,12.58,12.62,12.43,12.5,81900,4.74256191350135,4.75764160162059,4.6860130830542,4.71240253726287,217245.872334716,0.0,1.0
2003-11-19,12.69,12.7,12.58,12.58,97400,4.78403105582927,4.78780097785908,4.74256191350135,4.74256191350135,258360.781018331,0.0,1.0
2003-11-20,12.64,12.73,12.59,12.68,46100,4.76518144568022,4.79911074394851,4.74633183553116,4.78026113379946,122283.696149333,0.0,1.0
2003-11-21,12.55,12.64,12.51,12.54,25900,4.73125214741192,4.76518144568022,4.71617245929268,4.72748222538211,68701.6861229443,0.0,1.0
2003-11-24,12.56,12.59,12.5,12.56,71600,4.73502206944173,4.74633183553116,4.71240253726287,4.73502206944173,189924.352370765,0.0,1.0
2003-11-25,12.67,12.67,12.55,12.56,238100,4.77649121176965,4.77649121176965,4.73125214741192,4.73502206944173,631578.048875406,0.0,1.0
2003-11-26,12.7,12.74,12.61,12.61,42400,4.78780097785908,4.80288066597832,4.75387167959078,4.75387167959078,112469.169560341,0.0,1.0
2003-11-28,12.69,12.7,12.55,12.68,65500,4.78403105582927,4.78780097785908,4.73125214741192,4.78026113379946,173743.646372697,0.0,1.0
2003-12-01,12.74,12.78,12.51,12.69,325900,4.80288066597832,4.81796035409756,4.71617245929268,4.78403105582927,864474.112257434,0.0,1.0
2003-12-02,12.82,12.86,12.63,12.74,80600,4.8330400422168,4.84811973033604,4.76141152365041,4.80288066597832,213797.5251548,0.0,1.0
2003-12-03,13.05,13.09,12.96,12.96,787400,4.91974824890244,4.93482793702168,4.88581895063415,4.88581895063415,2088637.36112766,0.0,1.0
2003-12-04,13.1,13.14,13.01,13.11,137000,4.93859785905149,4.95367754717073,4.9046685607832,4.9423677810813,363402.741268084,0.0,1.0
2003-12-05,13.06,13.1,12.95,13.01,107500,4.92351817093225,4.93859785905149,4.88204902860433,4.9046685607832,285151.786031525,0.0,1.0
2003-12-08,13.22,13.22,13.1,13.1,85400,4.98383692340921,4.98383692340921,4.93859785905149,4.93859785905149,226529.883972952,0.0,1.0
2003-12-09,13.22,13.22,13.09,13.16,118600,4.98383692340921,4.98383692340921,4.93482793702168,4.96121739123035,314595.365798502,0.0,1.0
2003-12-10,13.1,13.16,13.01,13.15,164100,4.93859785905149,4.96121739123035,4.9046685607832,4.95744746920054,435287.517095566,0.0,1.0
2003-12-11,13.1,13.1,12.75,12.97,71200,4.93859785905149,4.93859785905149,4.80665058800813,4.88958887266396,188863.322469252,0.0,1.0
2003-12-12,13.18,13.19,13.02,13.11,36000,4.96875723528997,4.97252715731978,4.90843848281301,4.9423677810813,95492.6911361388,0.0,1.0
2003-12-15,13.23,13.37,13.22,13.31,59600,4.98760684543902,5.04038575385637,4.98383692340921,5.01776622167751,158093.455325385,0.0,1.0
2003-12-16,13.27,13.27,13.1,13.15,31200,5.00268653355826,5.00268653355826,4.93859785905149,4.95744746920054,82760.332317987,0.0,1.0
2003-12-17,13.21,13.24,13.12,13.23,42200,4.9800670013794,4.99137676746883,4.94613770311111,4.98760684543902,111938.654609585,0.0,1.0
2003-12-18,13.18,13.25,13.11,13.11,49200,4.96875723528997,4.99514668949864,4.9423677810813,4.9423677810813,130506.677886056,0.0,1.0
2003-12-19,13.18,13.18,13.05,13.1,44400,4.96875723528997,4.96875723528997,4.91974824890244,4.93859785905149,117774.319067905,0.0,1.0
2003-12-22,12.82,12.84,12.72,12.78,151500,4.99510899027835,5.00290167201045,4.95614558161783,4.97952362681414,388826.350692254,0.4299,1.0
2003-12-23,12.84,12.86,12.73,12.82,73900,5.00290167201045,5.01069435374255,4.96004192248388,4.99510899027835,189665.13079972,0.0,1.0
2003-12-24,13.0,13.0,12.91,12.98,25400,5.06524312586728,5.06524312586728,5.03017605807281,5.05745044413517,65189.3683668861,0.0,1.0
2003-12-26,13.05,13.05,12.88,13.0,44100,5.08472483019754,5.08472483019754,5.01848703547466,5.06524312586728,113183.115944082,0.0,1.0
2003-12-29,13.14,13.16,13.02,13.05,76900,5.119791897992,5.12758457972411,5.07303580759938,5.08472483019754,197364.662496596,0.0,1.0
2003-12-30,13.24,13.25,13.13,13.14,115800,5.15875530665252,5.16265164751857,5.11589555712595,5.119791897992,297201.923499426,0.0,1.0
2003-12-31,13.36,13.36,13.2,13.25,114200,5.20551139704514,5.20551139704514,5.14316994318831,5.16265164751857,293095.506594425,0.0,1.0
2004-01-02,13.44,13.46,13.36,13.38,118600,5.23668212397355,5.24447480570566,5.20551139704514,5.21330407877724,304388.153083177,0.0,1.0
2004-01-05,13.58,13.6,13.5,13.52,168600,5.29123089609828,5.29902357783038,5.26006016916986,5.26785285090197,432713.681364449,0.0,1.0
2004-01-06,13.68,13.7,13.6,13.69,645000,5.3301943047588,5.3379869864909,5.29902357783038,5.33409064562485,1655399.31482841,0.0,1.0
2004-01-07,13.53,13.64,13.51,13.6,150700,5.27174919176802,5.31460894129459,5.26395651003592,5.29902357783038,386773.142239754,0.0,1.0
2004-01-08,13.73,13.73,13.53,13.53,109000,5.34967600908906,5.34967600908906,5.27174919176802,5.27174919176802,279749.651653173,0.0,1.0
2004-01-09,13.62,13.81,13.61,13.68,123200,5.30681625956249,5.38084673601747,5.30291991869643,5.3301943047588,316194.101685054,0.0,1.0
2004-01-12,13.77,13.8,13.6,13.68,105000,5.36526137255326,5.37695039515142,5.29902357783038,5.3301943047588,269483.609390671,0.0,1.0
2004-01-13,13.67,13.73,13.63,13.73,105800,5.32629796389274,5.34967600908906,5.31071260042854,5.34967600908906,271536.817843172,0.0,1.0
2004-01-14,13.78,13.79,13.64,13.7,58800,5.36915771341931,5.37305405428537,5.31460894129459,5.3379869864909,150910.821258776,0.0,1.0
2004-01-15,13.6,13.65,13.5,13.61,170800,5.29902357783038,5.31850528216064,5.26006016916986,5.30291991869643,438360.004608825,0.0,1.0
2004-01-16,13.4,13.48,13.33,13.44,565900,5.22109676050935,5.25226748743776,5.19382237444699,5.23668212397355,1452388.32908744,0.0,1.0
2004-01-20,13.54,13.59,13.41,13.5,111000,5.27564553263407,5.29512723696433,5.2249931013754,5.26006016916986,284882.672784424,0.0,1.0
2004-01-21,13.69,13.7,13.54,13.54,61700,5.33409064562485,5.3379869864909,5.27564553263407,5.27564553263407,158353.70189909,0.0,1.0
2004-01-22,13.83,13.86,13.61,13.77,196600,5.38863941774957,5.40032844034773,5.30291991869643,5.36526137255326,504575.977201962,0.0,1.0
2004-01-23,13.74,13.85,13.7,13.79,83600,5.35357234995511,5.39643209948168,5.3379869864909,5.37305405428537,214560.283286287,0.0,1.0
2004-01-26,13.78,13.81,13.64,13.8,85000,5.36915771341931,5.38084673601747,5.31460894129459,5.37695039515142,218153.398078163,0.0,1.0
2004-01-27,13.73,13.74,13.64,13.7,86800,5.34967600908906,5.35357234995511,5.31460894129459,5.3379869864909,222773.117096288,0.0,1.0
2004-01-28,13.34,13.65,13.31,13.59,131100,5.19771871531304,5.31850528216064,5.18602969271488,5.29512723696433,336469.535153495,0.0,1.0
2004-01-29,13.21,13.33,13.08,13.33,286200,5.14706628405436,5.19382237444699,5.09641385279569,5.19382237444699,734535.323882002,0.0,1.0
2004-01-30,13.26,13.3,13.1,13.1,107800,5.16654798838462,5.18213335184883,5.10420653452779,5.10420653452779,276669.838974423,0.0,1.0
2004-02-02,13.23,13.26,13.1,13.26,73500,5.15485896578647,5.16654798838462,5.10420653452779,5.16654798838462,188638.52657347,0.0,1.0
2004-02-03,13.27,13.27,13.15,13.16,88400,5.17044432925067,5.17044432925067,5.12368823885805,5.12758457972411,226879.534001289,0.0,1.0
2004-02-04,13.12,13.2,13.09,13.18,135800,5.1119992162599,5.14316994318831,5.10031019366174,5.13537726145621,348532.134811935,0.0,1.0
2004-02-05,13.22,13.25,13.17,13.24,38000,5.15096262492042,5.16265164751857,5.13148092059016,5.15875530665252,97527.4014937667,0.0,1.0
2004-02-06,13.48,13.5,13.3,13.3,156600,5.25226748743776,5.26006016916986,5.18213335184883,5.18213335184883,401915.554576944,0.0,1.0
2004-02-09,13.64,13.64,13.56,13.56,73200,5.31460894129459,5.31460894129459,5.28343821436618,5.28343821436618,187868.573403782,0.0,1.0
2004-02-10,13.78,13.78,13.71,13.72,137000,5.36915771341931,5.36915771341931,5.34188332735695,5.345779668223,351611.947490686,0.0,1.0
2004-02-11,13.89,13.99,13.7,13.76,77900,5.41201746294588,5.4509808716064,5.3379869864909,5.36136503168721,199931.173062222,0.0,1.0
2004-02-12,14.0,14.04,13.87,13.99,104100,5.45487721247245,5.47046257593666,5.40422478121378,5.4509808716064,267173.749881608,0.0,1.0
2004-02-13,14.05,14.19,14.0,14.09,119700,5.47435891680271,5.52890768892744,5.45487721247245,5.48994428026692,307211.314705365,0.0,1.0
2004-02-17,14.28,14.3,14.1,14.21,128300,5.5639747567219,5.57176743845401,5.49384062113297,5.53670037065954,329283.305569744,0.0,1.0
2004-02-18,14.24,14.32,14.2,14.3,85800,5.5483893932577,5.57956012018611,5.53280402979349,5.57176743845401,220206.606530663,0.0,1.0
2004-02-19,14.25,14.26,14.12,14.22,108200,5.55228573412375,5.5561820749898,5.50163330286507,5.54059671152559,277696.443200673,0.0,1.0
2004-02-20,13.83,14.09,13.63,14.05,131000,5.38863941774957,5.48994428026692,5.31071260042854,5.47435891680271,336212.884096933,0.0,1.0
2004-02-23,13.81,13.88,13.7,13.83,56300,5.38084673601747,5.40812112207983,5.3379869864909,5.38863941774957,144494.544844712,0.0,1.0
2004-02-24,13.94,13.96,13.67,13.74,74200,5.43149916727614,5.43929184900825,5.32629796389274,5.35357234995511,190435.083969408,0.0,1.0
2004-02-25,13.84,14.0,13.84,13.96,134800,5.39253575861563,5.45487721247245,5.39253575861563,5.43929184900825,345965.624246309,0.0,1.0
2004-02-26,13.81,13.9,13.8,13.84,80100,5.38084673601747,5.41591380381193,5.37695039515142,5.39253575861563,205577.496306598,0.0,1.0
2004-02-27,13.95,14.0,13.76,13.88,129800,5.43539550814219,5.45487721247245,5.36136503168721,5.40812112207983,333133.071418182,0.0,1.0
2004-03-01,14.12,14.12,13.97,13.98,163700,5.50163330286507,5.50163330286507,5.4431881898743,5.44708453074035,420137.779592885,0.0,1.0
2004-03-02,14.02,14.12,13.97,14.05,255400,5.46266989420456,5.50163330286507,5.4431881898743,5.47435891680271,655486.798460737,0.0,1.0
2004-03-03,13.74,13.74,13.44,13.72,267300,5.35357234995511,5.35357234995511,5.23668212397355,5.345779668223,686028.27419168,0.0,1.0
2004-03-04,13.75,13.79,13.64,13.72,148200,5.35746869082116,5.37305405428537,5.31460894129459,5.345779668223,380356.86582569,0.0,1.0
2004-03-05,13.99,14.05,13.95,13.95,150500,5.4509808716064,5.47435891680271,5.43539550814219,5.43539550814219,386259.840126629,0.0,1.0
2004-03-08,13.95,14.02,13.9,13.98,132400,5.43539550814219,5.46266989420456,5.41591380381193,5.44708453074035,339805.998888809,0.0,1.0
2004-03-09,13.97,14.08,13.95,14.03,179300,5.4431881898743,5.48604793940087,5.43539550814219,5.46656623507061,460175.344416641,0.0,1.0
2004-03-10,13.65,13.82,13.62,13.78,145600,5.31850528216064,5.38474307688352,5.30681625956249,5.36915771341931,373683.938355064,0.0,1.0
2004-03-11,13.35,13.6,13.26,13.4,195400,5.20161505617909,5.29902357783038,5.16654798838462,5.22109676050935,501496.164523211,0.0,1.0
2004-03-12,13.52,13.52,13.27,13.34,130600,5.26785285090197,5.26785285090197,5.17044432925067,5.19771871531304,335186.279870682,0.0,1.0
2004-03-15,13.32,13.51,13.25,13.5,158800,5.18992603358093,5.26395651003592,5.16265164751857,5.26006016916986,407561.87782132,0.0,1.0
2004-03-16,13.51,13.64,13.47,13.52,64100,5.26395651003592,5.31460894129459,5.24837114657171,5.26785285090197,164513.327256591,0.0,1.0
2004-03-17,13.85,13.86,13.57,13.61,71800,5.39643209948168,5.40032844034773,5.28733455523223,5.30291991869643,184275.458611906,0.0,1.0
2004-03-18,13.95,13.95,13.72,13.8,96700,5.43539550814219,5.43539550814219,5.345779668223,5.37695039515142,248181.57169598,0.0,1.0
2004-03-19,13.77,13.88,13.73,13.88,84900,5.36526137255326,5.40812112207983,5.34967600908906,5.40812112207983,217896.7470216,0.0,1.0
2004-03-22,13.82,13.86,13.61,13.83,111000,5.38474307688352,5.40032844034773,5.30291991869643,5.38863941774957,284882.672784424,0.0,1.0
2004-03-23,13.77,13.82,13.7,13.78,95700,5.36526137255326,5.38474307688352,5.3379869864909,5.36915771341931,245615.061130355,0.0,1.0
2004-03-24,13.62,13.74,13.6,13.67,92400,5.30681625956249,5.35357234995511,5.29902357783038,5.32629796389274,237145.57626379,0.0,1.0
2004-03-25,13.75,13.78,13.5,13.63,1235300,5.35746869082116,5.36915771341931,5.26006016916986,5.31071260042854,3170410.50171711,0.0,1.0
2004-03-26,13.88,13.9,13.72,13.81,205300,5.40812112207983,5.41591380381193,5.345779668223,5.38084673601747,526904.619122903,0.0,1.0
2004-03-29,13.89,13.9,13.8,13.8,254600,5.41201746294588,5.41591380381193,5.37695039515142,5.37695039515142,653433.590008238,0.0,1.0
2004-03-30,13.98,14.0,13.87,13.87,94700,5.44708453074035,5.45487721247245,5.40422478121378,5.40422478121378,243048.550564729,0.0,1.0
2004-03-31,14.07,14.14,13.98,14.0,86900,5.48215159853482,5.50942598459718,5.44708453074035,5.45487721247245,223029.768152851,0.0,1.0
2004-04-01,14.36,14.39,14.18,14.25,309400,5.59514548365032,5.60683450624847,5.52501134806138,5.55228573412375,794078.369004511,0.0,1.0
2004-04-02,14.12,14.19,14.05,14.13,168000,5.50163330286507,5.52890768892744,5.47435891680271,5.50552964373113,431173.775025074,0.0,1.0
2004-04-05,14.14,14.15,13.98,14.08,143000,5.50942598459718,5.51332232546323,5.44708453074035,5.48604793940087,367011.010884438,0.0,1.0
2004-04-06,14.28,14.29,14.24,14.28,178600,5.5639747567219,5.56787109758795,5.5483893932577,5.5639747567219,458378.787020704,0.0,1.0
2004-04-07,14.33,14.42,14.3,14.33,121300,5.58345646105216,5.61852352884663,5.57176743845401,5.58345646105216,311317.731610366,0.0,1.0
2004-04-08,14.24,14.25,14.14,14.21,111200,5.5483893932577,5.55228573412375,5.50942598459718,5.53670037065954,285395.974897549,0.0,1.0
2004-04-12,14.41,14.42,14.33,14.42,128800,5.61462718798057,5.61852352884663,5.58345646105216,5.61852352884663,330566.560852557,0.0,1.0
2004-04-13,13.97,14.16,13.47,14.09,163200,5.4431881898743,5.51721866632928,5.24837114657171,5.48994428026692,418854.524310072,0.0,1.0
2004-04-14,13.57,13.69,13.51,13.68,144000,5.28733455523223,5.33409064562485,5.26395651003592,5.3301943047588,369577.521450063,0.0,1.0
2004-04-15,13.72,13.77,13.58,13.58,79900,5.345779668223,5.36526137255326,5.29123089609828,5.29123089609828,205064.194193473,0.0,1.0
2004-04-16,13.8,13.84,13.61,13.7,99200,5.37695039515142,5.39253575861563,5.30291991869643,5.3379869864909,254597.848110044,0.0,1.0
2004-04-19,13.88,13.89,13.8,13.8,59000,5.40812112207983,5.41201746294588,5.37695039515142,5.37695039515142,151424.123371901,0.0,1.0
2004-04-20,13.66,14.45,13.66,13.8,136400,5.32240162302669,5.63021255144478,5.32240162302669,5.37695039515142,350072.04115131,0.0,1.0
2004-04-21,13.53,13.72,13.51,13.55,76300,5.27174919176802,5.345779668223,5.26395651003592,5.27954187350012,195824.756157221,0.0,1.0
2004-04-22,13.7,13.7,13.5,13.54,75400,5.3379869864909,5.3379869864909,5.26006016916986,5.27564553263407,193514.896648158,0.0,1.0
2004-04-23,13.63,13.7,13.52,13.69,73700,5.31071260042854,5.3379869864909,5.26785285090197,5.33409064562485,189151.828686595,0.0,1.0
2004-04-26,13.58,13.7,13.49,13.57,174100,5.29123089609828,5.3379869864909,5.25616382830381,5.28733455523223,446829.489475389,0.0,1.0
2004-04-27,13.54,13.62,13.45,13.45,185600,5.27564553263407,5.30681625956249,5.24057846483961,5.24057846483961,476344.360980082,0.0,1.0
2004-04-28,13.2,13.51,13.16,13.42,1880300,5.14316994318831,5.26395651003592,5.12758457972411,5.22888944224145,4825809.81654552,0.0,1.0
2004-04-29,13.06,13.21,12.95,13.08,389300,5.08862117106359,5.14706628405436,5.04576142153702,5.09641385279569,999142.563197984,0.0,1.0
2004-04-30,13.01,13.1,12.98,13.09,230200,5.06913946673333,5.10420653452779,5.05745044413517,5.10031019366174,590810.732206976,0.0,1.0
2004-05-03,13.06,13.07,12.95,12.97,109600,5.08862117106359,5.09251751192964,5.04576142153702,5.05355410326912,281289.557992548,0.0,1.0
2004-05-04,13.29,13.32,13.13,13.18,66200,5.17823701098278,5.18992603358093,5.11589555712595,5.13537726145621,169902.999444404,0.0,1.0
2004-05-05,13.38,13.47,13.37,13.4,54900,5.21330407877724,5.24837114657171,5.20940773791119,5.22109676050935,140901.430052837,0.0,1.0
2004-05-06,13.13,13.27,13.0,13.25,180300,5.11589555712595,5.17044432925067,5.06524312586728,5.16265164751857,462741.854982267,0.0,1.0
2004-05-07,12.61,12.95,12.61,12.94,157300,4.91328583209126,5.04576142153702,4.91328583209126,5.04186508067097,403712.111972882,0.0,1.0
2004-05-10,12.1,12.32,12.01,12.32,690600,4.71457244792262,4.80029194697576,4.67950538012815,4.80029194697576,1772432.19662093,0.0,1.0
2004-05-11,12.39,12.5,12.3,12.5,104200,4.82756633303812,4.87042608256469,4.79249926524365,4.87042608256469,267430.400938171,0.0,1.0
2004-05-12,12.52,12.6,12.39,12.5,384200,4.87821876429679,4.90938949122521,4.82756633303812,4.87042608256469,986053.359313295,0.0,1.0
2004-05-13,12.39,12.43,12.3,12.43,78800,4.82756633303812,4.84315169650233,4.79249926524365,4.84315169650233,202241.032571285,0.0,1.0
2004-05-14,12.42,12.42,12.34,12.35,114100,4.83925535563628,4.83925535563628,4.80808462870786,4.81198096957391,292838.855537863,0.0,1.0
2004-05-17,12.25,12.38,12.21,12.3,100700,4.7730175609134,4.82366999217207,4.75743219744919,4.79249926524365,258447.613958482,0.0,1.0
2004-05-18,12.46,12.46,12.27,12.31,72300,4.85484071910048,4.85484071910048,4.7808102426455,4.79639560610971,185558.713894719,0.0,1.0
2004-05-19,12.66,12.8,12.6,12.6,75100,4.93276753642152,4.98731630854624,4.90938949122521,4.90938949122521,192744.94347847,0.0,1.0
2004-05-20,12.51,12.7,12.51,12.7,114900,4.87432242343074,4.94835289988572,4.87432242343074,4.94835289988572,294892.063990363,0.0,1.0
2004-05-21,12.75,12.8,12.65,12.75,65500,4.96783460421598,4.98731630854624,4.92887119555547,4.96783460421598,168106.442048466,0.0,1.0
2004-05-24,12.7,12.83,12.67,12.81,147400,4.94835289988572,4.9990053311444,4.93666387728757,4.99121264941229,378303.65737319,0.0,1.0
2004-05-25,12.92,12.98,12.8,12.89,50700,5.03407239893886,5.05745044413517,4.98731630854624,5.02238337634071,130122.08567721,0.0,1.0
2004-05-26,13.0,13.07,12.94,13.04,67700,5.06524312586728,5.09251751192964,5.04186508067097,5.08082848933148,173752.765292842,0.0,1.0
2004-05-27,13.28,13.3,13.2,13.25,107300,5.17434067011673,5.18213335184883,5.14316994318831,5.16265164751857,275386.58369161,0.0,1.0
2004-05-28,13.2,13.28,13.14,13.28,13700,5.14316994318831,5.17434067011673,5.119791897992,5.17434067011673,35161.1947490685,0.0,1.0
2004-06-01,13.19,13.25,13.01,13.18,28400,5.13927360232226,5.16265164751857,5.06913946673333,5.13537726145621,72888.9000637625,0.0,1.0
2004-06-02,13.07,13.14,13.0,13.1,107700,5.09251751192964,5.119791897992,5.06524312586728,5.10420653452779,276413.18791786,0.0,1.0
2004-06-03,12.85,12.98,12.72,12.94,38500,5.0067980128765,5.05745044413517,4.95614558161783,5.04186508067097,98810.6567765795,0.0,1.0
2004-06-04,13.0,13.04,12.85,12.85,18000,5.06524312586728,5.08082848933148,5.0067980128765,5.0067980128765,46197.1901812579,0.0,1.0
2004-06-07,13.37,13.43,13.07,13.08,191500,5.20940773791119,5.2327857831075,5.09251751192964,5.09641385279569,491486.773317272,0.0,1.0
2004-06-08,13.24,13.28,13.14,13.28,79900,5.15875530665252,5.17434067011673,5.119791897992,5.17434067011673,205064.194193473,0.0,1.0
2004-06-09,12.94,13.0,12.85,12.9,70700,5.04186508067097,5.06524312586728,5.0067980128765,5.02627971720676,181452.296989719,0.0,1.0
2004-06-10,13.01,13.12,12.97,12.97,45600,5.06913946673333,5.1119992162599,5.05355410326912,5.05355410326912,117032.88179252,0.0,1.0
2004-06-14,12.85,12.94,12.79,12.85,81100,5.0067980128765,5.04186508067097,4.98341996768019,5.0067980128765,208144.006872223,0.0,1.0
2004-06-15,13.02,13.12,12.78,12.78,43000,5.07303580759938,5.1119992162599,4.97952362681414,4.97952362681414,110359.954321894,0.0,1.0
2004-06-16,12.95,12.99,12.85,12.95,1152000,5.04576142153702,5.06134678500123,5.0067980128765,5.04576142153702,2956620.17160051,0.0,1.0
2004-06-17,12.98,13.05,12.86,12.95,27900,5.05745044413517,5.08472483019754,5.01069435374255,5.04576142153702,71605.6447809498,0.0,1.0
2004-06-18,13.19,13.19,13.01,13.03,20300,5.13927360232226,5.13927360232226,5.06913946673333,5.07693214846543,52100.1644821965,0.0,1.0
2004-06-21,13.2,13.28,13.12,13.19,43300,5.14316994318831,5.17434067011673,5.1119992162599,5.13927360232226,111129.907491582,0.0,1.0
2004-06-22,13.08,13.2,13.0,13.14,16900,5.09641385279569,5.14316994318831,5.06524312586728,5.119791897992,43374.02855907,0.0,1.0
2004-06-23,13.21,13.23,13.1,13.17,18600,5.14706628405436,5.15485896578647,5.10420653452779,5.13148092059016,47737.0965206332,0.0,1.0
2004-06-24,13.4,13.45,13.3,13.3,52600,5.22109676050935,5.24057846483961,5.18213335184883,5.18213335184883,134998.455751898,0.0,1.0
2004-06-25,13.35,13.4,13.28,13.37,29400,5.20161505617909,5.22109676050935,5.17434067011673,5.20940773791119,75455.4106293879,0.0,1.0
2004-06-28,13.3,13.45,13.3,13.45,57000,5.18213335184883,5.24057846483961,5.18213335184883,5.24057846483961,146291.10224065,0.0,1.0
2004-06-29,13.17,13.25,13.06,13.24,44800,5.13148092059016,5.16265164751857,5.08862117106359,5.15875530665252,114979.67334002,0.0,1.0
2004-06-30,13.42,13.45,13.15,13.3,39300,5.22888944224145,5.24057846483961,5.12368823885805,5.18213335184883,100863.86522908,0.0,1.0
2004-07-01,13.3,13.4,13.25,13.4,29100,5.18213335184883,5.22109676050935,5.16265164751857,5.22109676050935,74685.4574597003,0.0,1.0
2004-07-02,13.53,13.63,13.46,13.48,38300,5.27174919176802,5.31071260042854,5.24447480570566,5.25226748743776,98297.3546634544,0.0,1.0
2004-07-06,13.72,13.75,13.6,13.65,169500,5.345779668223,5.35746869082116,5.29902357783038,5.31850528216064,435023.540873512,0.0,1.0
2004-07-07,13.95,13.95,13.82,13.82,65200,5.43539550814219,5.43539550814219,5.38474307688352,5.38474307688352,167336.488878779,0.0,1.0
2004-07-08,13.86,13.96,13.81,13.94,131700,5.40032844034773,5.43929184900825,5.38084673601747,5.43149916727614,338009.44149287,0.0,1.0
2004-07-09,13.97,13.97,13.81,13.96,44900,5.4431881898743,5.4431881898743,5.38084673601747,5.43929184900825,115236.324396582,0.0,1.0
2004-07-12,14.0,14.04,13.85,13.96,42600,5.45487721247245,5.47046257593666,5.39643209948168,5.43929184900825,109333.350095644,0.0,1.0
2004-07-13,13.99,13.99,13.79,13.98,55000,5.4509808716064,5.4509808716064,5.37305405428537,5.44708453074035,141158.081109399,0.0,1.0
2004-07-14,13.76,13.81,13.63,13.74,57300,5.36136503168721,5.38084673601747,5.31071260042854,5.35357234995511,147061.055410338,0.0,1.0
2004-07-15,13.67,13.78,13.62,13.78,39400,5.32629796389274,5.36915771341931,5.30681625956249,5.36915771341931,101120.516285642,0.0,1.0
2004-07-16,13.86,13.99,13.82,13.85,26200,5.40032844034773,5.4509808716064,5.38474307688352,5.39643209948168,67242.5768193865,0.0,1.0
2004-07-19,13.88,14.05,13.85,13.95,22300,5.40812112207983,5.47435891680271,5.39643209948168,5.43539550814219,57233.1856134473,0.0,1.0
2004-07-20,13.82,13.85,13.71,13.85,33600,5.38474307688352,5.39643209948168,5.34188332735695,5.39643209948168,86234.7550050148,0.0,1.0
2004-07-21,13.46,13.74,13.46,13.74,62300,5.24447480570566,5.35357234995511,5.24447480570566,5.35357234995511,159893.608238465,0.0,1.0
2004-07-22,13.43,13.48,13.36,13.41,39800,5.2327857831075,5.25226748743776,5.20551139704514,5.2249931013754,102147.120511893,0.0,1.0
2004-07-23,13.16,13.33,13.13,13.18,73900,5.12758457972411,5.19382237444699,5.11589555712595,5.13537726145621,189665.13079972,0.0,1.0
2004-07-26,13.19,13.38,13.18,13.22,70700,5.13927360232226,5.21330407877724,5.13537726145621,5.15096262492042,181452.296989719,0.0,1.0
2004-07-27,13.11,13.21,13.03,13.21,22700,5.10810287539385,5.14706628405436,5.07693214846543,5.14706628405436,58259.7898396975,0.0,1.0
2004-07-28,13.17,13.24,13.0,13.05,55900,5.13148092059016,5.15875530665252,5.06524312586728,5.08472483019754,143467.940618462,0.0,1.0
2004-07-29,13.18,13.23,13.03,13.13,65500,5.13537726145621,5.15485896578647,5.07693214846543,5.11589555712595,168106.442048466,0.0,1.0
2004-07-30,13.24,13.43,13.24,13.34,30600,5.15875530665252,5.2327857831075,5.15875530665252,5.19771871531304,78535.2233081385,0.0,1.0
2004-08-02,13.4,13.46,13.26,13.26,36300,5.22109676050935,5.24447480570566,5.16654798838462,5.16654798838462,93164.3335322035,0.0,1.0
2004-08-03,13.47,13.5,13.41,13.44,63800,5.24837114657171,5.26006016916986,5.2249931013754,5.23668212397355,163743.374086903,0.0,1.0
2004-08-04,13.41,13.51,13.36,13.37,47300,5.2249931013754,5.26395651003592,5.20551139704514,5.20940773791119,121395.949754083,0.0,1.0
2004-08-05,13.4,13.42,13.3,13.35,15300,5.22109676050935,5.22888944224145,5.18213335184883,5.20161505617909,39267.6116540692,0.0,1.0
2004-08-06,13.37,13.47,13.1,13.37,37100,5.20940773791119,5.24837114657171,5.10420653452779,5.20940773791119,95217.5419847039,0.0,1.0
2004-08-09,13.49,13.54,13.4,13.4,76300,5.25616382830381,5.27564553263407,5.22109676050935,5.22109676050935,195824.756157221,0.0,1.0
2004-08-10,13.43,13.49,13.4,13.45,35300,5.2327857831075,5.25616382830381,5.22109676050935,5.24057846483961,90597.8229665781,0.0,1.0
2004-08-11,13.44,13.46,13.39,13.42,42800,5.23668212397355,5.24447480570566,5.2172004196433,5.22888944224145,109846.652208769,0.0,1.0
2004-08-12,13.33,13.41,13.29,13.35,34700,5.19382237444699,5.2249931013754,5.17823701098278,5.20161505617909,89057.9166272027,0.0,1.0
2004-08-13,13.42,13.42,13.3,13.3,60300,5.22888944224145,5.22888944224145,5.18213335184883,5.18213335184883,154760.587107214,0.0,1.0
2004-08-16,13.5,13.5,13.4,13.42,21100,5.26006016916986,5.26006016916986,5.22109676050935,5.22888944224145,54153.3729346968,0.0,1.0
2004-08-17,13.43,13.54,13.4,13.54,23800,5.2327857831075,5.27564553263407,5.22109676050935,5.27564553263407,61082.9514618855,0.0,1.0
2004-08-18,13.49,13.49,13.3415,13.38,11600,5.25616382830381,5.25616382830381,5.19830316644294,5.21330407877724,29771.5225612551,0.0,1.0
2004-08-19,13.63,13.65,13.48,13.5,39200,5.31071260042854,5.31850528216064,5.25226748743776,5.26006016916986,100607.214172517,0.0,1.0
2004-08-20,13.71,13.71,13.61,13.66,26400,5.34188332735695,5.34188332735695,5.30291991869643,5.32240162302669,67755.8789325117,0.0,1.0
2004-08-23,13.67,13.79,13.62,13.77,38700,5.32629796389274,5.37305405428537,5.30681625956249,5.36526137255326,99323.9588897046,0.0,1.0
2004-08-24,13.43,13.55,13.38,13.55,62700,5.2327857831075,5.27954187350012,5.21330407877724,5.27954187350012,160920.212464715,0.0,1.0
2004-08-25,13.39,13.5,13.37,13.37,21400,5.2172004196433,5.26006016916986,5.20940773791119,5.20940773791119,54923.3261043844,0.0,1.0
2004-08-26,13.4215,13.45,13.36,13.4,35300,5.22947389337136,5.24057846483961,5.20551139704514,5.22109676050935,90597.822966578,0.0,1.0
2004-08-27,13.56,13.63,13.49,13.63,48400,5.28343821436618,5.31071260042854,5.25616382830381,5.31071260042854,124219.111376271,0.0,1.0
2004-08-30,13.37,13.5,13.37,13.4,37200,5.20940773791119,5.26006016916986,5.20940773791119,5.22109676050935,95474.1930412664,0.0,1.0
2004-08-31,13.54,13.64,13.4,13.4,28700,5.27564553263407,5.31460894129459,5.22109676050935,5.22109676050935,73658.8532334502,0.0,1.0
2004-09-01,13.68,13.71,13.6,13.7,51800,5.3301943047588,5.34188332735695,5.29902357783038,5.3379869864909,132945.247299398,0.0,1.0
2004-09-02,13.68,13.68,13.54,13.56,34600,5.3301943047588,5.3301943047588,5.27564553263407,5.28343821436618,88801.2655706402,0.0,1.0
2004-09-03,13.42,13.49,13.37,13.42,32400,5.22888944224145,5.25616382830381,5.20940773791119,5.22888944224145,83154.9423262643,0.0,1.0
2004-09-07,13.56,13.6,13.45,13.46,120200,5.28343821436618,5.29902357783038,5.24057846483961,5.24447480570566,308494.569988178,0.0,1.0
2004-09-08,13.55,13.6,13.38,13.45,71100,5.27954187350012,5.29902357783038,5.21330407877724,5.24057846483961,182478.901215969,0.0,1.0
2004-09-09,13.48,13.48,13.37,13.43,27900,5.25226748743776,5.25226748743776,5.20940773791119,5.2327857831075,71605.6447809498,0.0,1.0
2004-09-10,13.67,13.71,13.53,13.53,112800,5.32629796389274,5.34188332735695,5.27174919176802,5.27174919176802,289502.39180255,0.0,1.0
2004-09-13,13.71,13.74,13.66,13.7,39600,5.34188332735695,5.35357234995511,5.32240162302669,5.3379869864909,101633.818398767,0.0,1.0
2004-09-14,13.88,13.9,13.8,13.8,66300,5.40812112207983,5.41591380381193,5.37695039515142,5.37695039515142,170159.650500967,0.0,1.0
2004-09-15,13.74,13.81,13.69,13.8,50600,5.35357234995511,5.38084673601747,5.33409064562485,5.37695039515142,129865.434620647,0.0,1.0
2004-09-16,13.76,13.85,13.7,13.78,85000,5.36136503168721,5.39643209948168,5.3379869864909,5.36915771341931,218153.398078162,0.0,1.0
2004-09-17,13.83,13.83,13.75,13.76,39700,5.38863941774957,5.38863941774957,5.35746869082116,5.36136503168721,101890.46945533,0.0,1.0
2004-09-20,13.85,13.86,13.76,13.77,41800,5.39643209948168,5.40032844034773,5.36136503168721,5.36526137255326,107280.141643143,0.0,1.0
2004-09-21,13.95,13.97,13.85,13.9,69500,5.43539550814219,5.4431881898743,5.39643209948168,5.41591380381193,178372.484310968,0.0,1.0
2004-09-22,13.94,14.0,13.9,13.9,84600,5.43149916727614,5.45487721247245,5.41591380381193,5.41591380381193,217126.793851912,0.0,1.0
2004-09-23,14.09,14.15,14.04,14.04,70400,5.48994428026692,5.51332232546323,5.47046257593666,5.47046257593666,180682.343820031,0.0,1.0
2004-09-24,14.15,14.15,14.08,14.14,55400,5.51332232546323,5.51332232546323,5.48604793940087,5.50942598459718,142184.685335649,0.0,1.0
2004-09-27,14.05,14.14,14.05,14.06,46700,5.47435891680271,5.50942598459718,5.47435891680271,5.47825525766876,119856.043414708,0.0,1.0
2004-09-28,14.27,14.27,14.15,14.15,73100,5.56007841585585,5.56007841585585,5.51332232546323,5.51332232546323,187611.92234722,0.0,1.0
2004-09-29,14.36,14.37,14.25,14.36,106600,5.59514548365032,5.59904182451637,5.55228573412375,5.59514548365032,273590.026295672,0.0,1.0
2004-09-30,14.52,14.57,14.3,14.3,290000,5.65748693750714,5.6769686418374,5.57176743845401,5.57176743845401,744288.064031378,0.0,1.0
2004-10-01,14.6,14.64,14.48,14.55,164300,5.68865766443556,5.70424302789977,5.64190157404294,5.6691759601053,421677.68593226,0.0,1.0
2004-10-04,14.65,14.67,14.6,14.67,281600,5.70813936876582,5.71593205049792,5.68865766443556,5.71593205049792,722729.375280124,0.0,1.0
2004-10-05,14.63,14.7,14.6,14.65,90400,5.70034668703371,5.72762107309608,5.68865766443556,5.70813936876582,232012.55513254,0.0,1.0
2004-10-06,14.6785,14.68,14.52,14.6,94300,5.71924394023406,5.71982839136397,5.65748693750714,5.68865766443556,242021.946338479,0.0,1.0
2004-10-07,14.69,14.74,14.61,14.64,84900,5.72372473223002,5.74320643656028,5.69255400530161,5.70424302789977,217896.7470216,0.0,1.0
2004-10-08,14.84,14.85,14.71,14.77,124600,5.7821698452208,5.78606618608685,5.73151741396213,5.75489545915844,319787.21647693,0.0,1.0
2004-10-11,14.89,14.89,14.82,14.86,92400,5.80165154955106,5.80165154955106,5.7743771634887,5.7899625269529,237145.576263791,0.0,1.0
2004-10-12,14.88,14.9,14.75,14.8,156600,5.79775520868501,5.80554789041711,5.74710277742633,5.76658448175659,401915.554576944,0.0,1.0
2004-10-13,14.66,14.71,14.52,14.71,303800,5.71203570963187,5.73151741396213,5.65748693750714,5.73151741396213,779705.909837009,0.0,1.0
2004-10-14,14.69,14.79,14.65,14.7,415200,5.72372473223002,5.76268814089054,5.70813936876582,5.72762107309608,1065615.18684768,0.0,1.0
2004-10-15,14.83,14.87,14.77,14.85,61700,5.77827350435475,5.79385886781895,5.75489545915844,5.78606618608685,158353.70189909,0.0,1.0
2004-10-18,14.7,14.81,14.6,14.81,128600,5.72762107309608,5.77048082262264,5.68865766443556,5.77048082262264,330053.258739431,0.0,1.0
2004-10-19,14.65,14.82,14.65,14.72,104000,5.70813936876582,5.7743771634887,5.70813936876582,5.73541375482818,266917.098825046,0.0,1.0
2004-10-20,14.73,14.85,14.7,14.85,112400,5.73931009569423,5.78606618608685,5.72762107309608,5.78606618608685,288475.7875763,0.0,1.0
2004-10-21,14.96,14.96,14.83,14.88,107600,5.82892593561342,5.82892593561342,5.77827350435475,5.79775520868501,276156.536861297,0.0,1.0
2004-10-22,14.93,15.01,14.8,14.95,169800,5.81723691301527,5.84840763994368,5.76658448175659,5.82502959474737,435793.494043199,0.0,1.0
2004-10-25,15.01,15.05,14.9,14.91,338700,5.84840763994368,5.86399300340789,5.80554789041711,5.80944423128316,869277.128577336,0.0,1.0
2004-10-26,15.11,15.18,15.04,15.12,193300,5.8873710486042,5.91464543466656,5.86009666254183,5.89126738947025,496106.492335397,0.0,1.0
2004-10-27,15.27,15.34,15.16,15.19,269200,5.94971250246102,5.97698688852339,5.90685275293446,5.91854177553261,690904.644266369,0.0,1.0
2004-10-28,15.35,15.45,15.31,15.4,204500,5.98088322938944,6.01984663804996,5.96529786592523,6.0003649337197,524851.410670402,0.0,1.0
2004-10-29,15.47,15.48,15.35,15.37,108900,6.02763931978206,6.03153566064811,5.98088322938944,5.98867591112154,279493.00059661,0.0,1.0
2004-11-01,15.58,15.62,15.49,15.49,342400,6.07049906930863,6.08608443277284,6.03543200151416,6.03543200151416,878773.217670151,0.0,1.0
2004-11-02,15.5,15.58,15.48,15.58,190300,6.03932834238022,6.07049906930863,6.03153566064811,6.07049906930863,488406.960638521,0.0,1.0
2004-11-03,15.88,15.88,15.75,15.76,201600,6.18738929529018,6.18738929529018,6.13673686403151,6.14063320489756,517408.530030089,0.0,1.0
2004-11-04,15.98,16.05,15.8,15.89,299500,6.2263527039507,6.25362709001306,6.15621856836177,6.19128563615623,768669.914404819,0.0,1.0
2004-11-05,16.05,16.06,15.95,16.0,313500,6.25362709001306,6.25752343087911,6.21466368135254,6.2341453856828,804601.062323576,0.0,1.0
2004-11-08,15.9,15.96,15.81,15.9,168700,6.19518197702229,6.2185600222186,6.16011490922782,6.19518197702229,432970.332421011,0.0,1.0
2004-11-09,15.84,15.88,15.76,15.84,124500,6.17180393182598,6.18738929529018,6.14063320489756,6.17180393182598,319530.565420367,0.0,1.0
2004-11-10,15.98,15.99,15.83,15.9,125100,6.2263527039507,6.23024904481675,6.16790759095992,6.19518197702229,321070.471759743,0.0,1.0
2004-11-11,16.18,16.21,16.01,16.05,181900,6.30427952127173,6.31596854386989,6.23804172654886,6.25362709001306,466848.271887268,0.0,1.0
2004-11-12,16.31,16.31,16.17,16.17,212300,6.35493195253041,6.35493195253041,6.30038318040568,6.30038318040568,544870.193082281,0.0,1.0
2004-11-15,16.37,16.42,16.35,16.41,311500,6.37830999772672,6.39779170205698,6.37051731599461,6.39389536119092,799468.041192324,0.0,1.0
2004-11-16,16.3,16.35,16.25,16.3,216800,6.35103561166436,6.37051731599461,6.3315539073341,6.35103561166436,556419.490627595,0.0,1.0
2004-11-17,16.59,16.66,16.45,16.5,243700,6.46402949677986,6.49130388284222,6.40948072465513,6.42896242898539,625458.62484292,0.0,1.0
2004-11-18,16.53,16.58,16.43,16.55,296600,6.44065145158355,6.4601331559138,6.40168804292303,6.44844413331565,761227.033764505,0.0,1.0
2004-11-19,16.52,16.66,16.47,16.53,286500,6.43675511071749,6.49130388284222,6.41727340638723,6.44065145158355,735305.277051689,0.0,1.0
2004-11-22,16.44,16.46,16.25,16.41,242400,6.40558438378908,6.41337706552118,6.3315539073341,6.39389536119092,622122.161107607,0.0,1.0
2004-11-23,16.68,16.71,16.57,16.7,200300,6.49909656457432,6.51078558717248,6.45623681504775,6.50688924630643,514072.066294776,0.0,1.0
2004-11-24,16.82,16.84,16.74,16.83,278100,6.55364533669905,6.56143801843115,6.52247460977063,6.5575416775651,713746.588300435,0.0,1.0
2004-11-26,16.99,17.0,16.93,16.96,213900,6.61988313142193,6.62377947228798,6.59650508622562,6.60819410882377,548976.609987281,0.0,1.0
2004-11-29,16.96,17.02,16.88,16.97,921100,6.60819410882377,6.63157215402008,6.57702338189536,6.61209044968982,2364012.88199759,0.0,1.0
2004-11-30,16.63,16.81,16.56,16.74,618400,6.47961486024406,6.54974899583299,6.4523404741817,6.52247460977063,1587130.13378277,0.0,1.0
2004-12-01,16.66,16.68,16.5,16.54,272300,6.49130388284222,6.49909656457432,6.42896242898539,6.4445477924496,698860.827019807,0.0,1.0
2004-12-02,16.75,16.88,16.67,16.82,264600,6.52637095063668,6.57702338189536,6.49520022370827,6.55364533669905,679098.695664492,0.0,1.0
2004-12-03,16.88,16.88,16.67,16.75,188400,6.57702338189536,6.57702338189536,6.49520022370827,6.52637095063668,483530.590563833,0.0,1.0
2004-12-06,16.7,16.78,16.67,16.78,245300,6.50688924630643,6.53805997323484,6.49520022370827,6.53805997323484,629565.04174792,0.0,1.0
2004-12-07,16.55,16.69,16.46,16.65,561200,6.44844413331565,6.50299290544037,6.41337706552118,6.48740754197617,1440325.729429,0.0,1.0
2004-12-08,16.0,16.07,15.84,15.95,623400,6.2341453856828,6.26141977174517,6.17180393182598,6.21466368135254,1599962.6866109,0.0,1.0
2004-12-09,15.98,16.0,15.76,15.8,598800,6.2263527039507,6.2341453856828,6.14063320489756,6.15621856836177,1536826.52669651,0.0,1.0
2004-12-10,15.93,15.95,15.8,15.89,122300,6.20687099962044,6.21466368135254,6.15621856836177,6.19128563615623,313884.242175991,0.0,1.0
2004-12-13,16.2,16.25,15.94,15.94,498200,6.31207220300384,6.3315539073341,6.21076734048649,6.21076734048649,1278635.56379459,0.0,1.0
2004-12-14,16.3,16.35,16.2,16.34,226900,6.35103561166436,6.37051731599461,6.31207220300384,6.36662097512856,582341.247340412,0.0,1.0
2004-12-15,16.49,16.56,16.32,16.32,228100,6.42506608811934,6.4523404741817,6.35882829339646,6.35882829339646,585421.060019163,0.0,1.0
2004-12-16,16.35,16.47,16.32,16.47,182700,6.37051731599461,6.41727340638723,6.35882829339646,6.41727340638723,468901.480339768,0.0,1.0
2004-12-17,16.58,16.6,16.33,16.5,284100,6.4601331559138,6.46792583764591,6.36272463426251,6.42896242898539,729145.651694188,0.0,1.0
2004-12-20,16.58,16.7,16.56,16.67,303900,6.4601331559138,6.50688924630643,6.4523404741817,6.49520022370827,779962.560893572,0.0,1.0
2004-12-21,16.75,16.83,16.66,16.83,532200,6.52637095063668,6.5575416775651,6.49130388284222,6.5575416775651,1365896.92302586,0.0,1.0
2004-12-22,16.89,16.91,16.77,16.89,322700,6.58091972276141,6.58871240449351,6.53416363236879,6.58091972276141,828212.95952733,0.0,1.0
2004-12-23,16.32,16.42,16.26,16.42,887800,6.58302374682908,6.62336090214053,6.55882145364221,6.62336090214053,2200948.46338342,0.5754,1.0
2004-12-27,16.63,16.7,16.5,16.55,610500,6.70806892829458,6.7363049370126,6.65563062638969,6.67579920404542,1513492.9453656,0.0,1.0
2004-12-28,16.75,16.8,16.67,16.7,373100,6.75647351466832,6.77664209232405,6.72420379041916,6.7363049370126,924953.673899925,0.0,1.0
2004-12-29,16.47,16.55,16.39,16.55,887000,6.64352947979626,6.67579920404542,6.61125975554709,6.67579920404542,2198965.18024452,0.0,1.0
2004-12-30,16.6,16.65,16.53,16.62,371700,6.69596778170115,6.71613635935687,6.66773177298313,6.70403521276344,921482.928406866,0.0,1.0
2004-12-31,16.7,16.74,16.57,16.66,675000,6.7363049370126,6.75243979913718,6.68386663510771,6.72017007488802,1673395.14843862,0.0,1.0
2005-01-03,16.4715,16.66,16.47,16.62,449800,6.64413453712593,6.72017007488802,6.64352947979626,6.70403521276344,1115100.94484102,0.0,1.0
2005-01-04,16.18,16.59,16.12,16.58,932300,6.52655172939304,6.69193406617,6.50234943620617,6.68790035063885,2311268.58798419,0.0,1.0
2005-01-05,16.24,16.32,16.2,16.2,1151600,6.55075402257991,6.58302374682908,6.53461916045533,6.53461916045533,2854936.07843247,0.0,1.0
2005-01-06,16.27,16.3,16.13,16.3,140900,6.56285516917335,6.57495631576679,6.50638315173732,6.57495631576679,349305.742837039,0.0,1.0
2005-01-07,16.25,16.47,16.15,16.47,258200,6.55478773811106,6.64352947979626,6.51445058279961,6.64352947979626,640104.633076817,0.0,1.0
2005-01-10,16.33,16.46,16.32,16.38,249500,6.58705746236022,6.63949576426511,6.58302374682908,6.60722604001595,618536.428941386,0.0,1.0
2005-01-11,16.35,16.43,16.28,16.4,433900,6.59512489342251,6.62739461767167,6.5668888847045,6.61529347107824,1075683.19245558,0.0,1.0
2005-01-12,16.63,16.64,16.38,16.46,618300,6.70806892829458,6.71210264382573,6.60722604001595,6.63949576426511,1532829.95596978,0.0,1.0
2005-01-13,16.36,16.57,16.36,16.57,506600,6.59915860895366,6.68386663510771,6.59915860895366,6.68386663510771,1255914.04770223,0.0,1.0
2005-01-14,16.49,16.5,16.32,16.34,1404900,6.65159691085855,6.65563062638969,6.58302374682908,6.59109117789137,3482893.10228358,0.0,1.0
2005-01-18,16.31,16.31,16.12,16.2,726200,6.57899003129793,6.57899003129793,6.50234943620617,6.53461916045533,1800325.26932759,0.0,1.0
2005-01-19,16.23,16.39,16.17,16.3,524100,6.54672030704877,6.61125975554709,6.5225180138619,6.57495631576679,1299298.36636545,0.0,1.0
2005-01-20,16.17,16.27,16.13,16.13,456300,6.5225180138619,6.56285516917335,6.50638315173732,6.50638315173732,1131215.12034451,0.0,1.0
2005-01-21,16.42,16.49,16.3,16.35,91900,6.62336090214053,6.65159691085855,6.57495631576679,6.59512489342251,227829.650580014,0.0,1.0
2005-01-24,16.51,16.55,16.3,16.55,134200,6.65966434192084,6.67579920404542,6.57495631576679,6.67579920404542,332695.746548834,0.0,1.0
2005-01-25,16.5,16.59,16.42,16.55,193400,6.65563062638969,6.69193406617,6.62336090214053,6.67579920404542,479458.69882671,0.0,1.0
2005-01-26,16.77,16.79,16.63,16.74,464600,6.76454094573061,6.7726083767929,6.70806892829458,6.75243979913718,1151791.68291049,0.0,1.0
2005-01-27,17.0,17.0,16.83,16.95,318900,6.85731640294695,6.85731640294695,6.78874323891748,6.83714782529123,790586.241240113,0.0,1.0
2005-01-28,16.79,16.87,16.68,16.75,302500,6.7726083767929,6.80487810104207,6.72823750595031,6.75647351466832,749928.936892863,0.0,1.0
2005-01-31,16.83,16.93,16.79,16.86,561200,6.78874323891748,6.82908039422894,6.7726083767929,6.80084438551092,1391273.12193149,0.0,1.0
2005-02-01,16.99,16.99,16.79,16.87,356500,6.85328268741581,6.85328268741581,6.7726083767929,6.80487810104207,883800.548767952,0.0,1.0
2005-02-02,17.21,17.22,17.03,17.1,655400,6.94202442910101,6.94605814463215,6.86941754954039,6.89765355825841,1624804.71153581,0.0,1.0
2005-02-03,16.99,17.02,16.9,17.0,271600,6.85328268741581,6.86538383400925,6.8169792476355,6.85731640294695,673324.625653228,0.0,1.0
2005-02-04,17.17,17.18,17.05,17.05,416300,6.92588956697643,6.92992328250757,6.87748498060268,6.87748498060268,1032050.9634,0.0,1.0
2005-02-07,17.13,17.26,17.07,17.21,427700,6.90975470485184,6.96219300675673,6.88555241166497,6.94202442910101,1060312.74812918,0.0,1.0
2005-02-08,17.07,17.1,16.94,17.01,145700,6.88555241166497,6.89765355825841,6.83311410976008,6.8613501184781,361205.441670381,0.0,1.0
2005-02-09,17.01,17.06,16.91,16.97,356700,6.8613501184781,6.88151869613383,6.82101296316665,6.84521525635352,884296.369552675,0.0,1.0
2005-02-10,17.47,17.47,17.22,17.31,309600,7.04690103291078,7.04690103291078,6.94605814463215,6.98236158441246,767530.574750514,0.0,1.0
2005-02-11,17.55,17.63,17.36,17.41,309200,7.07917075715994,7.11144048140911,7.00253016206818,7.02269873972391,766538.933181069,0.0,1.0
2005-02-14,17.44,17.57,17.44,17.5,468600,7.03479988631735,7.08723818822224,7.03479988631735,7.05900217950422,1161708.09860494,0.0,1.0
2005-02-15,17.5,17.5,17.3,17.35,248000,7.05900217950422,7.05900217950422,6.97832786888131,6.99849644653704,614817.773055967,0.0,1.0
2005-02-16,17.49,17.5,17.23,17.38,298900,7.05496846397307,7.05900217950422,6.9500918601633,7.01059759313047,741004.162767857,0.0,1.0
2005-02-17,17.49,17.64,17.44,17.49,162400,7.05496846397307,7.11547419694025,7.03479988631735,7.05496846397307,402606.477194714,0.0,1.0
2005-02-18,17.55,17.64,17.5,17.58,294400,7.07917075715994,7.11547419694025,7.05900217950422,7.09127190375338,729848.1951116,0.0,1.0
2005-02-22,17.64,17.69,17.53,17.54,303500,7.11547419694025,7.13564277459598,7.07110332609765,7.0751370416288,752408.040816476,0.0,1.0
2005-02-23,17.48,17.52,17.35,17.5,372400,7.05093474844193,7.06706961056651,6.99849644653704,7.05900217950422,923218.301153395,0.0,1.0
2005-02-24,17.31,17.34,17.12,17.34,239600,6.98236158441246,6.99446273100589,6.9057209893207,6.99446273100589,593993.300097619,0.0,1.0
2005-02-25,17.51,17.53,17.35,17.42,229300,7.06303589503536,7.07110332609765,6.99849644653704,7.02673245525506,568458.529684408,0.0,1.0
2005-02-28,17.74,17.81,17.63,17.76,340300,7.1558113522517,7.18404736096972,7.11144048140911,7.163878783314,843639.065205426,0.0,1.0
2005-03-01,17.64,17.74,17.64,17.69,361700,7.11547419694025,7.1558113522517,7.11547419694025,7.13564277459598,896691.889170739,0.0,1.0
2005-03-02,17.63,17.73,17.55,17.64,234900,7.11144048140911,7.15177763672056,7.07917075715994,7.11547419694025,582341.511656639,0.0,1.0
2005-03-03,17.76,17.79,17.65,17.72,235000,7.163878783314,7.17597992990743,7.1195079124714,7.14774392118941,582589.422049001,0.0,1.0
2005-03-04,18.04,18.14,17.9,17.95,572200,7.27682281818606,7.31715997349752,7.22035080075003,7.24051937840575,1418543.26509123,0.0,1.0
2005-03-07,18.08,18.13,18.07,18.09,678800,7.29295768031064,7.31312625796637,7.2889239647795,7.29699139584179,1682815.74334835,0.0,1.0
2005-03-08,18.22,18.29,18.17,18.29,321300,7.34942969774668,7.37766570646469,7.32926112009095,7.37766570646469,796536.090656783,0.0,1.0
2005-03-09,18.09,18.21,18.03,18.12,286600,7.29699139584179,7.34539598221553,7.27278910265492,7.30909254243523,710511.18450742,0.0,1.0
2005-03-10,18.0,18.04,17.85,18.03,300100,7.26068795606148,7.27682281818606,7.2001822230943,7.27278910265492,743979.087476192,0.0,1.0
2005-03-11,17.9,18.06,17.87,17.96,256200,7.22035080075003,7.28489024924835,7.20824965415659,7.2445530939369,635146.425229591,0.0,1.0
2005-03-14,17.99,18.03,17.9,17.99,225100,7.25665424053034,7.27278910265492,7.22035080075003,7.25665424053034,558046.293205234,0.0,1.0
2005-03-15,17.93,18.03,17.9,17.99,205600,7.23245194734346,7.27278910265492,7.22035080075003,7.25665424053034,509703.766694786,0.0,1.0
2005-03-16,18.04,18.11,17.98,18.01,290000,7.27682281818606,7.30505882690408,7.25262052499919,7.26472167159263,718940.137847703,0.0,1.0
2005-03-17,18.07,18.08,17.972,18.05,370200,7.2889239647795,7.29295768031064,7.24939355257428,7.28085653371721,917764.272521447,0.0,1.0
2005-03-18,18.14,18.14,18.05,18.11,389600,7.31715997349752,7.31715997349752,7.28085653371721,7.30505882690408,965858.888639535,0.0,1.0
2005-03-21,17.96,18.1,17.87,18.1,356400,7.2445530939369,7.30102511137293,7.20824965415659,7.30102511137293,883552.638375591,0.0,1.0
2005-03-22,17.65,18.02,17.55,17.82,344700,7.1195079124714,7.26875538712377,7.07917075715994,7.18808107650087,854547.122469321,0.0,1.0
2005-03-23,17.11,17.3,17.0,17.15,1065300,6.90168727378955,6.97832786888131,6.85731640294695,6.91782213591413,2640989.40982468,0.0,1.0
2005-03-24,16.93,17.18,16.9,17.05,554100,6.82908039422894,6.92992328250757,6.8169792476355,6.87748498060268,1373671.48407384,0.0,1.0
2005-03-28,17.05,17.13,17.0,17.13,182400,6.87748498060268,6.90975470485184,6.85731640294695,6.90975470485184,452188.555666969,0.0,1.0
2005-03-29,16.8,17.03,16.75,16.92,459000,6.77664209232405,6.86941754954039,6.75647351466832,6.82504667869779,1137908.70093826,0.0,1.0
2005-03-30,17.0,17.03,16.9,16.92,132100,6.85731640294695,6.86941754954039,6.8169792476355,6.82504667869779,327489.628309247,0.0,1.0
2005-03-31,16.96,17.15,16.95,17.07,130700,6.84118154082237,6.91782213591413,6.83714782529123,6.88555241166497,324018.882816189,0.0,1.0
2005-04-01,17.08,17.23,16.98,17.15,197300,6.88958612719612,6.9500918601633,6.84924897188466,6.91782213591413,489127.204128799,0.0,1.0
2005-04-04,16.97,17.0,16.85,16.92,167400,6.84521525635352,6.85731640294695,6.79681066997978,6.82504667869779,415001.996812778,0.0,1.0
2005-04-05,17.1,17.18,16.96,17.05,278100,6.89765355825841,6.92992328250757,6.84118154082237,6.87748498060268,689438.801156711,0.0,1.0
2005-04-06,16.91,17.08,16.87,16.97,172000,6.82101296316665,6.88958612719612,6.80487810104207,6.84521525635352,426405.874861396,0.0,1.0
2005-04-07,17.03,17.15,16.97,17.15,178600,6.86941754954039,6.91782213591413,6.84521525635352,6.91782213591413,442767.960757241,0.0,1.0
2005-04-08,17.18,17.32,17.1,17.21,197300,6.92992328250757,6.9863952999436,6.89765355825841,6.94202442910101,489127.204128799,0.0,1.0
2005-04-11,17.24,17.28,17.12,17.18,186400,6.95412557569444,6.97026043781902,6.9057209893207,6.92992328250757,462104.97136142,0.0,1.0
2005-04-12,17.38,17.38,17.1,17.23,321300,7.01059759313047,7.01059759313047,6.89765355825841,6.9500918601633,796536.090656783,0.0,1.0
2005-04-13,17.15,17.36,17.15,17.31,271100,6.91782213591413,7.00253016206818,6.91782213591413,6.98236158441246,672085.073691422,0.0,1.0
2005-04-14,16.67,16.96,16.64,16.96,400000,6.72420379041916,6.84118154082237,6.71210264382573,6.84118154082237,991641.569445108,0.0,1.0
2005-04-15,16.33,16.63,16.33,16.45,466400,6.58705746236022,6.70806892829458,6.58705746236022,6.63546204873396,1156254.069973,0.0,1.0
2005-04-18,16.35,16.44,16.23,16.28,285900,6.59512489342251,6.63142833320282,6.54672030704877,6.5668888847045,708775.811760891,0.0,1.0
2005-04-19,16.77,16.78,16.51,16.55,209900,6.76454094573061,6.76857466126176,6.65966434192084,6.67579920404542,520363.913566321,0.0,1.0
2005-04-20,16.58,16.74,16.55,16.74,669700,6.68790035063885,6.75243979913718,6.67579920404542,6.75243979913718,1660255.89764347,0.0,1.0
2005-04-21,16.89,16.89,16.77,16.8,508300,6.81294553210436,6.81294553210436,6.76454094573061,6.77664209232405,1260128.52437237,0.0,1.0
2005-04-22,16.93,17.0,16.85,16.85,234700,6.82908039422894,6.85731640294695,6.79681066997978,6.79681066997978,581845.690871917,0.0,1.0
2005-04-25,17.0,17.0,16.87,16.95,92000,6.85731640294695,6.85731640294695,6.80487810104207,6.83714782529123,228077.560972375,0.0,1.0
2005-04-26,16.68,16.93,16.68,16.93,341900,6.72823750595031,6.82908039422894,6.72823750595031,6.82908039422894,847605.631483205,0.0,1.0
2005-04-27,16.8,16.82,16.68,16.74,329200,6.77664209232405,6.78470952338634,6.72823750595031,6.75243979913718,816121.011653324,0.0,1.0
2005-04-28,16.69,16.87,16.65,16.85,144100,6.73227122148145,6.80487810104207,6.71613635935687,6.79681066997978,357238.8753926,0.0,1.0
2005-04-29,16.84,16.9,16.73,16.8,154900,6.79277695444863,6.8169792476355,6.74840608360603,6.77664209232405,384013.197767618,0.0,1.0
2005-05-02,16.8,16.95,16.8,16.89,185300,6.77664209232405,6.83714782529123,6.77664209232405,6.81294553210436,459377.957045446,0.0,1.0
2005-05-03,16.64,16.75,16.58,16.65,218600,6.71210264382573,6.75647351466832,6.68790035063885,6.71613635935687,541932.117701751,0.0,1.0
2005-05-04,16.68,16.74,16.47,16.53,338600,6.72823750595031,6.75243979913718,6.64352947979626,6.66773177298313,839424.588535283,0.0,1.0
2005-05-05,16.62,16.75,16.56,16.73,259800,6.70403521276344,6.75647351466832,6.67983291957656,6.74840608360603,644071.199354597,0.0,1.0
2005-05-06,16.67,16.78,16.6,16.68,167900,6.72420379041916,6.76857466126176,6.69596778170115,6.72823750595031,416241.548774584,0.0,1.0
2005-05-09,16.75,16.79,16.6,16.6,130100,6.75647351466832,6.7726083767929,6.69596778170115,6.69596778170115,322531.420462021,0.0,1.0
2005-05-10,16.71,16.79,16.61,16.61,99900,6.74033865254374,6.7726083767929,6.70000149723229,6.70000149723229,247662.481968916,0.0,1.0
2005-05-11,16.74,16.84,16.69,16.72,121400,6.75243979913718,6.79277695444863,6.73227122148145,6.74437236807489,300963.21632659,0.0,1.0
2005-05-12,16.56,16.75,16.54,16.75,312000,6.67983291957656,6.75647351466832,6.67176548851427,6.75647351466832,773480.424167184,0.0,1.0
2005-05-13,16.35,16.62,16.3,16.49,125900,6.59512489342251,6.70403521276344,6.57495631576679,6.65159691085855,312119.183982848,0.0,1.0
2005-05-16,16.2,16.31,16.15,16.23,406000,6.53461916045533,6.57899003129793,6.51445058279961,6.54672030704877,1006516.19298678,0.0,1.0
2005-05-17,16.28,16.3,16.12,16.2,156700,6.5668888847045,6.57495631576679,6.50234943620617,6.53461916045533,388475.584830121,0.0,1.0
2005-05-18,16.55,16.65,16.33,16.41,385500,6.67579920404542,6.71613635935687,6.58705746236022,6.61932718660938,955694.562552722,0.0,1.0
2005-05-19,16.69,16.74,16.57,16.66,93100,6.73227122148145,6.75243979913718,6.68386663510771,6.72017007488802,230804.575288349,0.0,1.0
2005-05-20,16.53,16.59,16.48,16.48,143500,6.66773177298313,6.69193406617,6.6475631953274,6.6475631953274,355751.413038432,0.0,1.0
2005-05-23,16.88,16.88,16.71,16.81,333300,6.80891181657321,6.80891181657321,6.74033865254374,6.78067580785519,826285.337740136,0.0,1.0
2005-05-24,16.91,17.0,16.82,16.97,135500,6.82101296316665,6.85731640294695,6.78470952338634,6.84521525635352,335918.58164953,0.0,1.0
2005-05-25,16.8,16.85,16.75,16.8,83100,6.77664209232405,6.79681066997978,6.75647351466832,6.77664209232405,206013.536052221,0.0,1.0
2005-05-26,16.89,16.92,16.8,16.8,121200,6.81294553210436,6.82504667869779,6.77664209232405,6.77664209232405,300467.395541868,0.0,1.0
2005-05-27,16.98,17.01,16.85,16.85,143900,6.84924897188466,6.8613501184781,6.79681066997978,6.79681066997978,356743.054607878,0.0,1.0
2005-05-31,16.75,16.84,16.73,16.84,231800,6.75647351466832,6.79277695444863,6.74840608360603,6.79277695444863,574656.28949344,0.0,1.0
2005-06-01,16.89,16.97,16.74,16.74,169000,6.81294553210436,6.84521525635352,6.75243979913718,6.75243979913718,418968.563090558,0.0,1.0
2005-06-02,17.13,17.15,17.0,17.0,304400,6.90975470485184,6.91782213591413,6.85731640294695,6.85731640294695,754639.234347727,0.0,1.0
2005-06-03,17.16,17.25,17.07,17.25,110800,6.92185585144528,6.95815929122559,6.88555241166497,6.95815929122559,274684.714736295,0.0,1.0
2005-06-06,17.38,17.42,17.17,17.17,142000,7.01059759313047,7.02673245525506,6.92588956697643,6.92588956697643,352032.757153014,0.0,1.0
2005-06-07,17.48,17.57,17.41,17.41,305900,7.05093474844193,7.08723818822224,7.02269873972391,7.02269873972391,758357.890233146,0.0,1.0
2005-06-08,17.49,17.64,17.44,17.51,114900,7.05496846397307,7.11547419694025,7.03479988631735,7.06303589503536,284849.040823107,0.0,1.0
2005-06-09,17.5,17.59,17.47,17.55,92400,7.05900217950422,7.09530561928453,7.04690103291078,7.07917075715994,229069.20254182,0.0,1.0
2005-06-10,17.46,17.57,17.36,17.57,80500,7.04286731737964,7.08723818822224,7.00253016206818,7.08723818822224,199567.865850828,0.0,1.0
2005-06-13,17.49,17.51,17.41,17.49,214900,7.05496846397307,7.06303589503536,7.02269873972391,7.05496846397307,532759.433184384,0.0,1.0
2005-06-14,17.5,17.58,17.478,17.56,100000,7.05900217950422,7.09127190375338,7.0501280053357,7.08320447269109,247910.392361277,0.0,1.0
2005-06-15,17.71,17.76,17.6,17.7,183400,7.14371020565827,7.163878783314,7.09933933481567,7.13967649012712,454667.659590582,0.0,1.0
2005-06-16,17.88,17.95,17.77,17.8,405700,7.21228336968774,7.24051937840575,7.16791249884514,7.18001364543858,1005772.4618097,0.0,1.0
2005-06-17,18.22,18.28,18.15,18.2,286500,7.34942969774668,7.37363199093355,7.32119368902866,7.34136226668439,710263.274115058,0.0,1.0
2005-06-20,18.15,18.19,18.02,18.19,289600,7.32119368902866,7.33732855115324,7.26875538712377,7.33732855115324,717948.496278258,0.0,1.0
2005-06-21,18.25,18.25,18.03,18.14,156300,7.36153084434011,7.36153084434011,7.27278910265492,7.31715997349752,387483.943260676,0.0,1.0
2005-06-22,18.14,18.15,18.06,18.15,172300,7.31715997349752,7.32119368902866,7.28489024924835,7.32119368902866,427149.60603848,0.0,1.0
2005-06-23,17.8,17.99,17.72,17.99,317300,7.18001364543858,7.25665424053034,7.14774392118941,7.25665424053034,786619.674962332,0.0,1.0
2005-06-24,17.66,17.82,17.65,17.82,93100,7.12354162800254,7.18808107650087,7.1195079124714,7.18808107650087,230804.575288349,0.0,1.0
2005-06-27,17.67,17.76,17.63,17.7,136700,7.12757534353369,7.163878783314,7.11144048140911,7.13967649012712,338893.506357866,0.0,1.0
2005-06-28,17.86,17.89,17.76,17.85,110100,7.20421593862545,7.21631708521888,7.163878783314,7.2001822230943,272949.341989766,0.0,1.0
2005-06-29,17.62,17.71,17.52,17.68,231500,7.10740676587796,7.14371020565827,7.06706961056651,7.13160905906483,573912.558316356,0.0,1.0
2005-06-30,17.68,17.74,17.56,17.72,133600,7.13160905906483,7.1558113522517,7.08320447269109,7.14774392118941,331208.284194666,0.0,1.0
2005-07-01,17.5,17.62,17.46,17.62,88000,7.05900217950422,7.10740676587796,7.04286731737964,7.10740676587796,218161.145277924,0.0,1.0
2005-07-05,17.38,17.47,17.21,17.4,231600,7.01059759313047,7.04690103291078,6.94202442910101,7.01866502419276,574160.468708718,0.0,1.0
2005-07-06,17.15,17.3,17.1472,17.3,203000,6.91782213591413,6.97832786888131,6.91669269556541,6.97832786888131,503258.096493392,0.0,1.0
2005-07-07,17.05,17.05,16.88,16.91,223800,6.87748498060268,6.87748498060268,6.80891181657321,6.82101296316665,554823.458104538,0.0,1.0
2005-07-08,17.13,17.14,16.96,17.09,164400,6.90975470485184,6.91378842038299,6.84118154082237,6.89361984272726,407564.685041939,0.0,1.0
2005-07-11,17.36,17.45,17.23,17.23,154500,7.00253016206818,7.03883360184849,6.9500918601633,6.9500918601633,383021.556198173,0.0,1.0
2005-07-12,17.63,17.65,17.45,17.54,139800,7.11144048140911,7.1195079124714,7.03883360184849,7.0751370416288,346578.728521065,0.0,1.0
2005-07-13,17.48,17.54,17.45,17.51,144900,7.05093474844193,7.0751370416288,7.03883360184849,7.06303589503536,359222.15853149,0.0,1.0
2005-07-14,17.6,17.66,17.5,17.65,101800,7.09933933481567,7.12354162800254,7.05900217950422,7.1195079124714,252372.77942378,0.0,1.0
2005-07-15,17.49,17.5,17.39,17.41,86200,7.05496846397307,7.05900217950422,7.01463130866162,7.02269873972391,213698.758215421,0.0,1.0
2005-07-18,17.55,17.63,17.5,17.54,116900,7.07917075715994,7.11144048140911,7.05900217950422,7.0751370416288,289807.248670333,0.0,1.0
2005-07-19,17.51,17.57,17.41,17.45,140300,7.06303589503536,7.08723818822224,7.02269873972391,7.03883360184849,347818.280482872,0.0,1.0
2005-07-20,17.74,17.83,17.55,17.72,110300,7.1558113522517,7.19211479203201,7.07917075715994,7.14774392118941,273445.162774489,0.0,1.0
2005-07-21,18.15,18.2,18.01,18.03,171000,7.32119368902866,7.34136226668439,7.26472167159263,7.27278910265492,423926.770937784,0.0,1.0
2005-07-22,18.23,18.32,18.2,18.22,156400,7.35346341327782,7.38976685305813,7.34136226668439,7.34942969774668,387731.853653037,0.0,1.0
2005-07-25,18.06,18.23,18.06,18.23,182000,7.28489024924835,7.35346341327782,7.28489024924835,7.35346341327782,451196.914097524,0.0,1.0
2005-07-26,18.03,18.1,18.0,18.03,158000,7.27278910265492,7.30102511137293,7.26068795606148,7.27278910265492,391698.419930818,0.0,1.0
2005-07-27,18.04,18.11,17.95,18.01,150000,7.27682281818606,7.30505882690408,7.24051937840575,7.26472167159263,371865.588541916,0.0,1.0
2005-07-28,18.1,18.15,17.95,18.06,67900,7.30102511137293,7.32119368902866,7.24051937840575,7.28489024924835,168331.156413307,0.0,1.0
2005-07-29,18.01,18.22,18.01,18.22,115500,7.26472167159263,7.34942969774668,7.26472167159263,7.34942969774668,286336.503177275,0.0,1.0
2005-08-01,18.1,18.2,18.06,18.1,161300,7.30102511137293,7.34136226668439,7.28489024924835,7.30102511137293,399879.46287874,0.0,1.0
2005-08-02,18.23,18.33,18.15,18.15,425700,7.35346341327782,7.39380056858927,7.32119368902866,7.32119368902866,1055354.54028196,0.0,1.0
2005-08-03,18.32,18.38,18.25,18.31,253400,7.38976685305813,7.413969146245,7.36153084434011,7.38573313752698,628204.934243476,0.0,1.0
2005-08-04,18.24,18.42,18.24,18.36,132400,7.35749712880897,7.43010400836958,7.35749712880897,7.40590171518271,328233.359486331,0.0,1.0
2005-08-05,18.27,18.35,18.17,18.35,113600,7.3695982754024,7.40186799965157,7.32926112009095,7.40186799965157,281626.205722411,0.0,1.0
2005-08-08,18.34,18.48,18.3,18.48,661800,7.39783428412042,7.45430630155645,7.38169942199584,7.45430630155645,1640670.97664693,0.0,1.0
2005-08-09,18.46,18.46,18.35,18.4,224600,7.44623887049416,7.44623887049416,7.40186799965157,7.42203657730729,556806.741243428,0.0,1.0
2005-08-10,18.55,18.61,18.5,18.55,212700,7.48254231027447,7.50674460346134,7.46237373261874,7.48254231027447,527305.404552436,0.0,1.0
2005-08-11,18.93,18.93,18.77,18.86,230300,7.63582350045799,7.63582350045799,7.57128405195967,7.60758749173997,570937.633608021,0.0,1.0
2005-08-12,18.93,18.95,18.85,18.95,270100,7.63582350045799,7.64389093152028,7.60355377620883,7.64389093152028,669605.969767809,0.0,1.0
2005-08-15,18.84,18.86,18.75,18.84,405700,7.59952006067768,7.60758749173997,7.56321662089738,7.59952006067768,1005772.4618097,0.0,1.0
2005-08-16,18.78,18.87,18.77,18.87,188000,7.57531776749081,7.61162120727112,7.57128405195967,7.61162120727112,466071.537639201,0.0,1.0
2005-08-17,18.6,18.67,18.52,18.67,158500,7.5027108879302,7.53094689664822,7.47044116368104,7.53094689664822,392937.971892624,0.0,1.0
2005-08-18,18.3,18.35,18.23,18.25,253000,7.38169942199584,7.40186799965157,7.35346341327782,7.36153084434011,627213.292674031,0.0,1.0
2005-08-19,18.34,18.36,18.25,18.25,209600,7.39783428412042,7.40590171518271,7.36153084434011,7.36153084434011,519620.182389237,0.0,1.0
2005-08-22,18.6,18.65,18.49,18.6,173500,7.5027108879302,7.52287946558592,7.4583400170876,7.5027108879302,430124.530746815,0.0,1.0
2005-08-23,18.54,18.59,18.45,18.59,98200,7.47850859474333,7.49867717239905,7.44220515496302,7.49867717239905,243448.005298774,0.0,1.0
2005-08-24,18.26,18.45,18.25,18.45,157300,7.36556455987126,7.44220515496302,7.36153084434011,7.44220515496302,389963.047184289,0.0,1.0
2005-08-25,18.38,18.4,18.26,18.37,273200,7.413969146245,7.42203657730729,7.36556455987126,7.40993543071386,677291.191931009,0.0,1.0
2005-08-26,18.4,18.52,18.35,18.5,77400,7.42203657730729,7.47044116368104,7.40186799965157,7.46237373261874,191882.643687628,0.0,1.0
2005-08-29,18.27,18.27,18.1,18.21,190100,7.3695982754024,7.3695982754024,7.30102511137293,7.34539598221553,471277.655878788,0.0,1.0
2005-08-30,18.07,18.14,17.98,18.14,187800,7.2889239647795,7.31715997349752,7.25262052499919,7.31715997349752,465575.716854478,0.0,1.0
2005-08-31,18.49,18.5,18.21,18.21,328100,7.4583400170876,7.46237373261874,7.34539598221553,7.34539598221553,813393.99733735,0.0,1.0
2005-09-01,18.87,18.94,18.68,18.8,743900,7.61162120727112,7.63985721598914,7.53498061217936,7.5833851985531,1844205.40877554,0.0,1.0
2005-09-02,18.85,18.88,18.76,18.85,126800,7.60355377620883,7.61565492280226,7.56725033642852,7.60355377620883,314350.377514099,0.0,1.0
2005-09-06,19.05,19.05,18.87,18.94,221600,7.68422808683173,7.68422808683173,7.61162120727112,7.63985721598914,549369.42947259,0.0,1.0
2005-09-07,19.05,19.13,19.0,19.06,314400,7.68422808683173,7.7164978110809,7.66405950917601,7.68826180236288,779430.273583855,0.0,1.0
2005-09-08,18.97,19.08,18.93,19.08,250800,7.65195836258257,7.69632923342517,7.63582350045799,7.69632923342517,621759.264042083,0.0,1.0
2005-09-09,19.16,19.16,18.99,19.07,264800,7.72859895767433,7.72859895767433,7.66002579364486,7.69229551789403,656466.718972662,0.0,1.0
2005-09-12,19.0,19.08,18.98,19.08,310400,7.66405950917601,7.69632923342517,7.65599207811372,7.69632923342517,769513.857889404,0.0,1.0
2005-09-13,18.95,19.08,18.93,19.07,168800,7.64389093152028,7.69632923342517,7.63582350045799,7.69229551789403,418472.742305836,0.0,1.0
2005-09-14,19.22,19.27,19.15,19.27,113900,7.7528012508612,7.77296982851693,7.72456524214319,7.77296982851693,282369.936899495,0.0,1.0
2005-09-15,19.14,19.21,19.04,19.21,120600,7.72053152661204,7.74876753533006,7.68019437130059,7.74876753533006,298979.9331877,0.0,1.0
2005-09-16,19.41,19.41,19.302,19.34,166200,7.82944184595296,7.82944184595296,7.7858777182166,7.80120583723495,412027.072104443,0.0,1.0
2005-09-19,19.31,19.32,19.18,19.28,358700,7.78910469064151,7.79313840617266,7.73666638873662,7.77700354404808,889254.577399901,0.0,1.0
2005-09-20,19.37,19.55,19.32,19.51,614900,7.81330698382838,7.885913863389,7.79313840617266,7.86977900126442,1524401.00262949,0.0,1.0
2005-09-21,19.31,19.42,19.3,19.42,206900,7.78910469064151,7.83347556148411,7.78507097511037,7.83347556148411,512926.601795482,0.0,1.0
2005-09-22,19.2,19.31,19.14,19.31,218500,7.74473381979891,7.78910469064151,7.72053152661204,7.78910469064151,541684.20730939,0.0,1.0
2005-09-23,19.1,19.15,19.04,19.11,104400,7.70439666448746,7.72456524214319,7.68019437130059,7.70843038001861,258818.449625173,0.0,1.0
2005-09-26,19.38,19.43,19.25,19.4,285100,7.81734069935953,7.83750927701526,7.76490239745464,7.82540813042182,706792.528622,0.0,1.0
2005-09-27,19.39,19.43,19.3,19.43,184100,7.82137441489067,7.83750927701526,7.78507097511037,7.83750927701526,456403.032337111,0.0,1.0
2005-09-28,19.48,19.54,19.4,19.48,450900,7.85767785467098,7.88188014785785,7.82540813042182,7.85767785467098,1117827.959157,0.0,1.0
2005-09-29,19.77,19.8,19.57,19.69,338300,7.97465560507419,7.98675675166763,7.89398129445129,7.94238588082503,838680.8573582,0.0,1.0
2005-09-30,19.61,19.63,19.52,19.61,239300,7.91011615657587,7.91818358763816,7.87381271679556,7.91011615657587,593249.568920536,0.0,1.0
2005-10-03,19.63,19.71,19.61,19.69,452100,7.91818358763816,7.95045331188732,7.91011615657587,7.94238588082503,1120802.88386533,0.0,1.0
2005-10-04,19.45,19.66,19.45,19.66,257500,7.84557670807755,7.9302847342316,7.84557670807755,7.9302847342316,638369.260330288,0.0,1.0
2005-10-05,18.83,19.15,18.8,19.15,493900,7.59548634514654,7.72456524214319,7.5833851985531,7.72456524214319,1224429.42787235,0.0,1.0
2005-10-06,18.48,18.62,18.35,18.62,652500,7.45430630155645,7.51077831899249,7.40186799965157,7.51077831899249,1617615.31015733,0.0,1.0
2005-10-07,18.57,18.61,18.48,18.48,230600,7.49060974133676,7.50674460346134,7.45430630155645,7.45430630155645,571681.364785105,0.0,1.0
2005-10-10,18.7,18.8,18.61,18.69,305800,7.54304804324165,7.5833851985531,7.50674460346134,7.53901432771051,758109.979840785,0.0,1.0
2005-10-11,18.39,18.45,18.2,18.2,1164900,7.41800286177615,7.44220515496302,7.34136226668439,7.34136226668439,2887908.16061651,0.0,1.0
2005-10-12,18.46,18.6,18.4,18.48,446100,7.44623887049416,7.5027108879302,7.42203657730729,7.45430630155645,1105928.26032366,0.0,1.0
2005-10-13,18.27,18.3,18.05,18.15,440300,7.3695982754024,7.38169942199584,7.28085653371721,7.32119368902866,1091549.4575667,0.0,1.0
2005-10-14,18.39,18.4,18.17,18.17,261200,7.41800286177615,7.42203657730729,7.32926112009095,7.32926112009095,647541.944847655,0.0,1.0
2005-10-17,18.27,18.38,18.2,18.38,191500,7.3695982754024,7.413969146245,7.34136226668439,7.413969146245,474748.401371846,0.0,1.0
2005-10-18,18.28,18.37,18.24,18.25,146100,7.37363199093355,7.40993543071386,7.35749712880897,7.36153084434011,362197.083239826,0.0,1.0
2005-10-19,18.25,18.32,17.9,18.32,384500,7.36153084434011,7.38976685305813,7.22035080075003,7.38976685305813,953215.45862911,0.0,1.0
2005-10-20,17.9,18.2,17.9,18.11,153800,7.22035080075003,7.34136226668439,7.22035080075003,7.30505882690408,381286.183451644,0.0,1.0
2005-10-21,17.93,18.1,17.83,17.93,150000,7.23245194734346,7.30102511137293,7.19211479203201,7.23245194734346,371865.588541916,0.0,1.0
2005-10-24,18.25,18.25,17.9501,17.96,146800,7.36153084434011,7.36153084434011,7.24055971556107,7.2445530939369,363932.455986355,0.0,1.0
2005-10-25,18.24,18.33,18.2,18.25,103500,7.35749712880897,7.39380056858927,7.34136226668439,7.36153084434011,256587.256093922,0.0,1.0
2005-10-26,18.47,18.6,18.39,18.43,202600,7.45027258602531,7.5027108879302,7.41800286177615,7.43413772390073,502266.454923947,0.0,1.0
2005-10-27,18.3,18.59,18.3,18.59,89800,7.38169942199584,7.49867717239905,7.38169942199584,7.49867717239905,222623.532340427,0.0,1.0
2005-10-28,18.3,18.32,18.15,18.19,164100,7.38169942199584,7.38976685305813,7.32119368902866,7.33732855115324,406820.953864856,0.0,1.0
2005-10-31,18.51,18.55,18.41,18.55,514200,7.46640744814989,7.48254231027447,7.42607029283844,7.48254231027447,1274755.23752169,0.0,1.0
2005-11-01,18.45,18.49,18.36,18.46,175700,7.44220515496302,7.4583400170876,7.40590171518271,7.44623887049416,435578.559378764,0.0,1.0
2005-11-02,18.49,18.5,18.26,18.33,355200,7.4583400170876,7.46237373261874,7.36556455987126,7.39380056858927,880577.713667256,0.0,1.0
2005-11-03,18.56,18.7,18.53,18.67,191500,7.48657602580562,7.54304804324165,7.47447487921218,7.53094689664822,474748.401371845,0.0,1.0
2005-11-04,18.35,18.51,18.24,18.51,164100,7.40186799965157,7.46640744814989,7.35749712880897,7.46640744814989,406820.953864855,0.0,1.0
2005-11-07,18.41,18.47,18.31,18.4,110600,7.42607029283844,7.45027258602531,7.38573313752698,7.42203657730729,274188.893951572,0.0,1.0
2005-11-08,18.47,18.54,18.42,18.52,84700,7.45027258602531,7.47850859474333,7.43010400836958,7.47044116368104,209980.102330002,0.0,1.0
2005-11-09,18.57,18.57,18.35,18.43,144800,7.49060974133676,7.49060974133676,7.40186799965157,7.43413772390073,358974.248139129,0.0,1.0
2005-11-10,18.48,18.55,18.35,18.54,110600,7.45430630155645,7.48254231027447,7.40186799965157,7.47850859474333,274188.893951573,0.0,1.0
2005-11-11,18.72,18.73,18.56,18.62,247000,7.55111547430394,7.55514918983509,7.48657602580562,7.51077831899249,612338.669132354,0.0,1.0
2005-11-14,18.61,18.7,18.58,18.68,100500,7.50674460346134,7.54304804324165,7.49464345686791,7.53498061217936,249149.944323083,0.0,1.0
2005-11-15,18.7,18.86,18.65,18.68,246100,7.54304804324165,7.60758749173997,7.52287946558592,7.53498061217936,610107.475601103,0.0,1.0
2005-11-16,18.85,18.879,18.7,18.74,173400,7.60355377620883,7.61525155124915,7.54304804324165,7.55918290536623,429876.620354454,0.0,1.0
2005-11-17,19.03,19.05,18.9,18.9,279200,7.67616065576944,7.68422808683173,7.62372235386456,7.62372235386456,692165.815472686,0.0,1.0
2005-11-18,19.19,19.2,19.0,19.14,260000,7.74070010426777,7.74473381979891,7.66405950917601,7.72053152661204,644567.02013932,0.0,1.0
2005-11-21,19.21,19.25,19.1,19.25,218900,7.74876753533006,7.76490239745464,7.70439666448746,7.76490239745464,542675.848878835,0.0,1.0
2005-11-22,19.12,19.14,18.83,19.0,194800,7.71246409554975,7.72053152661204,7.59548634514654,7.66405950917601,482929.444319768,0.0,1.0
2005-11-23,19.03,19.1,18.96,19.03,260300,7.67616065576944,7.70439666448746,7.64792464705143,7.67616065576944,645310.751316404,0.0,1.0
2005-11-25,19.08,19.2,19.05,19.08,145000,7.69632923342517,7.74473381979891,7.68422808683173,7.69632923342517,359470.068923852,0.0,1.0
2005-11-28,19.19,19.3,19.06,19.19,238800,7.74070010426777,7.78507097511037,7.68826180236288,7.74070010426777,592010.016958729,0.0,1.0
2005-11-29,19.08,19.18,19.01,19.16,130400,7.69632923342517,7.73666638873662,7.66809322470715,7.72859895767433,323275.151639105,0.0,1.0
2005-11-30,18.85,19.1,18.85,19.1,228000,7.60355377620883,7.70439666448746,7.60355377620883,7.70439666448746,565235.694583711,0.0,1.0
2005-12-01,19.2,19.24,18.86,18.86,258800,7.74473381979891,7.76086868192349,7.60758749173997,7.60758749173997,641592.095430985,0.0,1.0
2005-12-02,19.37,19.37,19.15,19.25,194800,7.81330698382838,7.81330698382838,7.72456524214319,7.76490239745464,482929.444319768,0.0,1.0
2005-12-05,19.38,19.4,19.27,19.4,420800,7.81734069935953,7.82540813042182,7.77296982851693,7.82540813042182,1043206.93105625,0.0,1.0
2005-12-06,19.45,19.51,19.35,19.45,195200,7.84557670807755,7.86977900126442,7.80523955276609,7.84557670807755,483921.085889212,0.0,1.0
2005-12-07,19.25,19.44,19.14,19.33,231700,7.76490239745464,7.8415429925464,7.72053152661204,7.7971721217038,574408.379101079,0.0,1.0
2005-12-08,19.07,19.19,19.0,19.03,209400,7.69229551789403,7.74070010426777,7.66405950917601,7.67616065576944,519124.361604514,0.0,1.0
2005-12-09,19.21,19.269,19.07,19.07,99600,7.74876753533006,7.77256645696382,7.69229551789403,7.69229551789403,246918.750791832,0.0,1.0
2005-12-12,19.45,19.46,19.32,19.45,210600,7.84557670807755,7.84961042360869,7.79313840617266,7.84557670807755,522099.286312849,0.0,1.0
2005-12-13,19.35,19.45,19.24,19.34,274200,7.80523955276609,7.84557670807755,7.76086868192349,7.80120583723495,679770.295854622,0.0,1.0
2005-12-14,19.43,19.59,19.43,19.51,288500,7.83750927701526,7.90204872551358,7.83750927701526,7.86977900126442,715221.481962283,0.0,1.0
2005-12-15,19.25,19.32,19.15,19.32,284400,7.76490239745464,7.79313840617266,7.72456524214319,7.79313840617266,705057.155875472,0.0,1.0
2005-12-16,19.27,19.29,19.19,19.29,178300,7.77296982851693,7.78103725957922,7.74070010426777,7.78103725957922,442024.229580157,0.0,1.0
2005-12-19,19.12,19.35,19.11,19.35,164500,7.71246409554975,7.80523955276609,7.70843038001861,7.80523955276609,407812.595434301,0.0,1.0
2005-12-20,19.21,19.3,19.15,19.17,188300,7.74876753533006,7.78507097511037,7.72456524214319,7.73263267320548,466815.268816284,0.0,1.0
2005-12-21,19.44,19.49,19.33,19.41,195700,7.8415429925464,7.86171157020213,7.7971721217038,7.82944184595296,485160.637851019,0.0,1.0
2005-12-22,19.36,19.36,19.23,19.31,94500,7.80927326829724,7.80927326829724,7.75683496639235,7.78910469064151,234275.320781407,0.0,1.0
2005-12-23,18.62,18.99,18.53,18.99,258700,7.77964441760632,7.93423455909473,7.74204141021724,7.93423455909473,619179.199128759,0.666547,1.0
2005-12-27,18.41,18.7,18.4,18.68,223200,7.69190406703181,7.81306931306327,7.68772595509969,7.80471308919903,534212.590821565,0.0,1.0
2005-12-28,18.69,18.78,18.6,18.6,432400,7.80889120113115,7.84649420852023,7.77128819374208,7.77128819374208,1034917.22343748,0.0,1.0
2005-12-29,18.84,18.87,18.75,18.75,294600,7.87156288011294,7.8840972159093,7.83395987272387,7.83395987272387,705103.1776704,0.0,1.0
2005-12-30,18.81,18.81,18.7,18.8,112800,7.85902854431659,7.85902854431659,7.81306931306327,7.85485043238447,269978.406114124,0.0,1.0
2006-01-03,19.19,19.29,18.87,18.87,365400,8.01779679773712,8.05957791705832,7.8840972159093,7.8840972159093,874557.709167563,0.0,1.0
2006-01-04,19.47,19.56,19.32,19.42,290300,8.13478393183646,8.17238693922554,8.07211225285467,8.11389337217587,694811.447650092,0.0,1.0
2006-01-05,19.44,19.52,19.4,19.45,181600,8.12224959604011,8.15567449149706,8.10553714831163,8.12642770797223,434646.086439051,0.0,1.0
2006-01-06,19.65,19.67,19.49,19.55,483600,8.20998994661461,8.21834617047885,8.1431401557007,8.16820882729342,1157460.61344673,0.0,1.0
2006-01-09,19.65,19.8,19.62,19.7,222500,8.20998994661461,8.27266162559641,8.19745561081826,8.23088050627521,532537.192911283,0.0,1.0
2006-01-10,19.53,19.6,19.43,19.6,262700,8.15985260342918,8.18909938695402,8.11807148410799,8.18909938695402,628752.901473232,0.0,1.0
2006-01-11,19.67,19.79,19.67,19.74,682700,8.21834617047885,8.26848351366429,8.21834617047885,8.24759295400369,1633991.64764285,0.0,1.0
2006-01-12,19.47,19.69,19.47,19.69,248200,8.13478393183646,8.22670239434309,8.13478393183646,8.22670239434309,594048.230474519,0.0,1.0
2006-01-13,19.7,19.74,19.54,19.64,283000,8.23088050627521,8.24759295400369,8.1640307153613,8.2058118346825,677339.44087143,0.0,1.0
2006-01-17,19.71,19.76,19.62,19.76,579900,8.23505861820733,8.25594917786793,8.19745561081826,8.25594917786793,1387947.4973899,0.0,1.0
2006-01-18,19.25,19.4,19.18,19.36,397700,8.04286546932984,8.10553714831163,8.013618685805,8.08882470058315,951865.355599178,0.0,1.0
2006-01-19,19.62,19.66,19.45,19.51,306100,8.19745561081826,8.21416805854673,8.12642770797223,8.15149637956494,732627.571910758,0.0,1.0
2006-01-20,19.46,19.72,19.37,19.72,181300,8.13060581990435,8.23923673013945,8.09300281251527,8.23923673013945,433928.058763216,0.0,1.0
2006-01-23,19.65,19.65,19.5,19.61,238200,8.20998994661461,8.20998994661461,8.14731826763282,8.19327749888614,570113.974613338,0.0,1.0
2006-01-24,19.65,19.68,19.52,19.6,269300,8.20998994661461,8.22252428241097,8.15567449149706,8.18909938695402,644549.510341611,0.0,1.0
2006-01-25,19.88,19.98,19.81,19.81,318600,8.30608652105336,8.34786764037455,8.27683973752852,8.27683973752852,762545.391737235,0.0,1.0
2006-01-26,20.13,20.18,19.92,19.96,381800,8.41053931935635,8.43142987901694,8.32279896878184,8.33951141651032,913809.8887799,0.0,1.0
2006-01-27,20.22,20.26,20.06,20.19,397700,8.44814232674542,8.4648547744739,8.38129253583151,8.43560799094906,951865.355599178,0.0,1.0
2006-01-30,20.17,20.21,20.08,20.21,337800,8.42725176708482,8.4439642148133,8.38964875969575,8.4439642148133,808499.162990703,0.0,1.0
2006-01-31,20.4,20.4,20.2106,20.34,220000,8.52334834152357,8.52334834152357,8.44421490152923,8.49827966993085,526553.628945987,0.0,1.0
2006-02-01,20.3,20.39,20.2,20.37,209100,8.48156722220238,8.51917022959145,8.43978610288118,8.51081400572721,500465.2900573,0.0,1.0
2006-02-02,19.95,20.2,19.95,20.2,438100,8.3353333045782,8.43978610288118,8.3353333045782,8.43978610288118,1048559.74927835,0.0,1.0
2006-02-03,19.8,19.85,19.61,19.83,325000,8.27266162559641,8.293552185257,8.19327749888614,8.28519596139276,777863.31548839,0.0,1.0
2006-02-06,19.84,19.88,19.74,19.88,236000,8.28937407332488,8.30608652105336,8.24759295400369,8.30608652105336,564848.438323878,0.0,1.0
2006-02-07,19.55,19.8,19.52,19.8,344700,8.16820882729342,8.27266162559641,8.15567449149706,8.27266162559641,825013.799534918,0.0,1.0
2006-02-08,19.45,19.45,19.22,19.25,344600,8.12642770797223,8.12642770797223,8.03033113353348,8.04286546932984,824774.456976306,0.0,1.0
2006-02-09,19.5101,19.7,19.5,19.5,348200,8.15153816068426,8.23088050627521,8.14731826763282,8.14731826763282,833390.789086332,0.0,1.0
2006-02-10,19.47,19.65,19.29,19.65,479700,8.13478393183646,8.20998994661461,8.05957791705832,8.20998994661461,1148126.25366087,0.0,1.0
2006-02-13,19.2,19.379,19.17,19.24,288700,8.02197490966924,8.09676311325418,8.00944057387288,8.03868735739772,690981.966712303,0.0,1.0
2006-02-14,19.6,19.66,19.34,19.45,328700,8.18909938695402,8.21416805854673,8.08046847671891,8.12642770797223,786718.990157028,0.0,1.0
2006-02-15,19.32,19.57,19.25,19.5,264500,8.07211225285467,8.17656505115766,8.04286546932984,8.14731826763282,633061.067528244,0.0,1.0
2006-02-16,19.36,19.39,19.18,19.21,302800,8.08882470058315,8.10135903637951,8.013618685805,8.02615302160136,724729.267476569,0.0,1.0
2006-02-17,19.29,19.33,19.11,19.19,204100,8.05957791705832,8.07629036478679,7.98437190228017,8.01779679773712,488498.162126709,0.0,1.0
2006-02-21,19.62,19.7,19.53,19.69,242500,8.19745561081826,8.23088050627521,8.15985260342918,8.22670239434309,580405.704633645,0.0,1.0
2006-02-22,19.68,19.72,19.54,19.63,138100,8.22252428241097,8.23923673013945,8.1640307153613,8.20163372275038,330532.073442913,0.0,1.0
2006-02-23,19.69,19.83,19.66,19.83,228800,8.22670239434309,8.28519596139276,8.21416805854673,8.28519596139276,547615.774103827,0.0,1.0
2006-02-24,19.77,19.8,19.66,19.66,260700,8.26012728980005,8.27266162559641,8.21416805854673,8.21416805854673,623966.050300995,0.0,1.0
2006-02-27,19.84,19.9,19.75,19.889,278400,8.28937407332488,8.3144427449176,8.25177106593581,8.30984682179227,666329.683175286,0.0,1.0
2006-02-28,19.86,19.92,19.75,19.92,185000,8.29773029718912,8.32279896878184,8.25177106593581,8.32279896878184,442783.733431853,0.0,1.0
2006-03-01,19.76,19.76,19.61,19.75,182300,8.25594917786793,8.25594917786793,8.19327749888614,8.25177106593581,436321.484349334,0.0,1.0
2006-03-02,19.91,19.95,19.75,19.91,204400,8.31862085684972,8.3353333045782,8.25177106593581,8.31862085684972,489216.189802545,0.0,1.0
2006-03-03,19.85,19.92,19.7,19.91,137300,8.293552185257,8.32279896878184,8.23088050627521,8.31862085684972,328617.332974019,0.0,1.0
2006-03-06,19.68,19.94,19.6,19.86,166800,8.22252428241097,8.33115519264608,8.18909938695402,8.29773029718912,399223.387764503,0.0,1.0
2006-03-07,19.44,19.54,19.39,19.54,865900,8.12224959604011,8.1640307153613,8.10135903637951,8.1640307153613,2072467.21501968,0.0,1.0
2006-03-08,19.39,19.44,19.25,19.34,459600,8.10135903637951,8.12224959604011,8.04286546932984,8.08046847671891,1100018.39937989,0.0,1.0
2006-03-09,19.52,19.75,19.5,19.75,362000,8.15567449149706,8.25177106593581,8.14731826763282,8.25177106593581,866420.062174762,0.0,1.0
2006-03-10,19.47,19.56,19.41,19.55,654600,8.13478393183646,8.17238693922554,8.10971526024375,8.16820882729342,1566736.38867293,0.0,1.0
2006-03-13,19.78,19.81,19.71,19.73,331000,8.26430540173217,8.27683973752852,8.23505861820733,8.24341484207157,792223.869005099,0.0,1.0
2006-03-14,19.87,19.89,19.59,19.74,465400,8.30190840912124,8.31026463298548,8.1849212750219,8.24759295400369,1113900.26777938,0.0,1.0
2006-03-15,19.98,20.03,19.86,20.03,135100,8.34786764037455,8.36875820003515,8.29773029718912,8.36875820003515,323351.796684559,0.0,1.0
2006-03-16,19.95,20.07,19.92,20.07,121600,8.3353333045782,8.38547064776363,8.32279896878184,8.38547064776363,291040.551271964,0.0,1.0
2006-03-17,19.75,19.84,19.7,19.84,175100,8.25177106593581,8.28937407332488,8.23088050627521,8.28937407332488,419088.820129284,0.0,1.0
2006-03-20,19.6,19.75,19.6,19.73,156000,8.18909938695402,8.25177106593581,8.18909938695402,8.24341484207157,373374.391434427,0.0,1.0
2006-03-21,19.5,19.65,19.45,19.56,467100,8.14731826763282,8.20998994661461,8.12642770797223,8.17238693922554,1117969.09127578,0.0,1.0
2006-03-22,19.64,19.69,19.55,19.55,343300,8.2058118346825,8.22670239434309,8.16820882729342,8.16820882729342,821663.003714352,0.0,1.0
2006-03-23,19.57,19.72,19.55,19.72,120000,8.17656505115766,8.23923673013945,8.16820882729342,8.23923673013945,287211.070334175,0.0,1.0
2006-03-24,19.52,19.57,19.45,19.5,169600,8.15567449149706,8.17656505115766,8.12642770797223,8.14731826763282,405924.979405634,0.0,1.0
2006-03-27,19.57,19.66,19.51,19.51,127400,8.17656505115766,8.21416805854673,8.15149637956494,8.15149637956494,304922.419671449,0.0,1.0
2006-03-28,19.55,19.72,19.5,19.71,173000,8.16820882729342,8.23923673013945,8.14731826763282,8.23505861820733,414062.626398436,0.0,1.0
2006-03-29,19.8,19.8,19.55,19.57,100400,8.27266162559641,8.27266162559641,8.16820882729342,8.17656505115766,240299.92884626,0.0,1.0
2006-03-30,20.06,20.06,19.83,19.83,541900,8.38129253583151,8.38129253583151,8.28519596139276,8.28519596139276,1296997.32511741,0.0,1.0
2006-03-31,20.02,20.07,19.88,19.98,703100,8.36458008810303,8.38547064776363,8.30608652105336,8.34786764037455,1682817.52959965,0.0,1.0
2006-04-03,20.35,20.44,20.14,20.14,410800,8.50245778186297,8.54006078925205,8.41471743128847,8.41471743128847,983219.230777326,0.0,1.0
2006-04-04,20.37,20.45,20.2,20.2,336600,8.51081400572721,8.54423890118417,8.43978610288118,8.43978610288118,805627.052287361,0.0,1.0
2006-04-05,20.72,20.83,20.51,20.63,301800,8.65704792335139,8.7030071546047,8.56930757277688,8.61944491596232,722335.84189045,0.0,1.0
2006-04-06,20.98,21.01,20.85,20.9,193200,8.7656788335865,8.77821316938285,8.71136337846894,8.73225393812954,462409.823238021,0.0,1.0
2006-04-07,20.79,20.98,20.67,20.91,450100,8.68629470687623,8.7656788335865,8.63615736369079,8.73643205006166,1077280.85631177,0.0,1.0
2006-04-10,20.74,20.82,20.64,20.8,260100,8.66540414721563,8.69882904267258,8.62362302789444,8.69047281880835,622529.994949324,0.0,1.0
2006-04-11,20.81,21.0,20.75,20.98,256500,8.69465093074046,8.77403505745073,8.66958225914775,8.7656788335865,613913.6628393,0.0,1.0
2006-04-12,20.84,20.84,20.69,20.8,140300,8.70718526653682,8.70718526653682,8.64451358755503,8.69047281880835,335797.609732373,0.0,1.0
2006-04-13,20.66,20.7,20.53,20.67,172200,8.63197925175867,8.64869169948715,8.57766379664112,8.63615736369079,412147.885929541,0.0,1.0
2006-04-17,20.97,20.99,20.76,20.88,158300,8.76150072165438,8.76985694551861,8.67376037107987,8.7238977142653,378879.270282499,0.0,1.0
2006-04-18,21.57,21.58,21.2,21.2,347700,9.01218743758154,9.01636554951366,8.85759729609312,8.85759729609312,832194.076293272,0.0,1.0
2006-04-19,21.79,21.79,21.49,21.57,264400,9.10410590008816,9.10410590008816,8.97876254212458,9.01218743758154,632821.724969633,0.0,1.0
2006-04-20,21.25,21.58,21.15,21.58,625000,8.87848785575372,9.01636554951366,8.83670673643252,9.01636554951366,1495890.99132383,0.0,1.0
2006-04-21,21.54,21.58,21.31,21.4,591000,8.99965310178518,9.01636554951366,8.90355652734643,8.94115953473551,1414514.52139581,0.0,1.0
2006-04-24,21.5,21.54,21.31,21.5,124000,8.9829406540567,8.99965310178518,8.90355652734643,8.9829406540567,296784.772678648,0.0,1.0
2006-04-25,21.51,21.66,21.4,21.62,197700,8.98711876598882,9.04979044497061,8.94115953473551,9.03307799724214,473180.238375554,0.0,1.0
2006-04-26,21.94,22.0,21.85,21.95,384800,9.16677757906996,9.19184625066267,9.12917457168088,9.17095569100208,920990.165538254,0.0,1.0
2006-04-27,21.82,21.95,21.56,21.75,384800,9.11664023588452,9.17095569100208,9.00800932564942,9.08739345235969,920990.165538255,0.0,1.0
2006-04-28,21.94,21.95,21.72,21.81,385100,9.16677757906996,9.17095569100208,9.07485911656333,9.1124621239524,921708.19321409,0.0,1.0
2006-05-01,22.15,22.34,22.07,22.3,619700,9.25451792964446,9.33390205635473,9.22109303418751,9.31718960862625,1483205.8357174,0.0,1.0
2006-05-02,22.13,22.18,21.99,22.07,2824400,9.24616170578022,9.26705226544082,9.18766813873055,9.22109303418751,6759991.22543204,0.0,1.0
2006-05-03,22.16,22.3,22.06,22.28,1483200,9.25869604157658,9.31718960862625,9.21691492225539,9.30883338476202,3549928.8293304,0.0,1.0
2006-05-04,22.11,22.22,21.9,22.06,1191000,9.23780548191599,9.2837647131693,9.15006513134148,9.21691492225539,2850569.87306669,0.0,1.0
2006-05-05,22.4,22.51,22.25,22.32,915100,9.35897072794745,9.40492995920076,9.29629904896566,9.32554583249049,2190223.7538567,0.0,1.0
2006-05-08,22.47,22.65,22.38,22.56,722900,9.38821751147228,9.46342352625043,9.35061450408321,9.42582051886136,1730207.35620479,0.0,1.0
2006-05-09,22.8,22.83,22.54,22.55,699800,9.52609520523223,9.53862954102858,9.41746429499712,9.42164240692924,1674919.22516546,0.0,1.0
2006-05-10,22.71,22.79,22.56,22.6,483400,9.48849219784315,9.52191709330011,9.42582051886136,9.44253296658984,1156981.9283295,0.0,1.0
2006-05-11,22.7,22.82,22.55,22.69,633300,9.48431408591103,9.53445142909646,9.42164240692924,9.48013597397891,1515756.42368861,0.0,1.0
2006-05-12,22.14,22.63,22.06,22.57,744600,9.25033981771234,9.45506730238619,9.21691492225539,9.42999863079348,1782144.69142356,0.0,1.0
2006-05-15,21.63,21.86,21.2,21.72,773500,9.03725610917425,9.133352683613,8.85759729609312,9.07485911656333,1851314.69086237,0.0,1.0
2006-05-16,21.92,21.93,21.7,21.73,757900,9.15842135520572,9.16259946713784,9.06650289269909,9.07903722849545,1813977.25171893,0.0,1.0
2006-05-17,21.23,21.88,20.9,21.85,744900,8.87013163188948,9.14170890747724,8.73225393812954,9.12917457168088,1782862.71909939,0.0,1.0
2006-05-18,21.28,21.49,21.22,21.22,560200,8.89102219155008,8.97876254212458,8.86595351995736,8.86595351995736,1340797.01334337,0.0,1.0
2006-05-19,21.15,21.15,20.8,21.12,676300,8.83670673643252,8.83670673643252,8.69047281880835,8.82417240063617,1618673.72389169,0.0,1.0
2006-05-22,20.65,20.8,19.7,20.53,1249900,8.62780113982655,8.69047281880835,8.23088050627521,8.57766379664112,2991542.64008905,0.0,1.0
2006-05-23,20.93,21.18,20.66,20.66,434700,8.7447882739259,8.84924107222888,8.63197925175867,8.63197925175867,1040422.10228555,0.0,1.0
2006-05-24,20.68,20.85,20.43,20.63,2698100,8.64033547562291,8.71136337846894,8.53588267731993,8.61944491596232,6457701.57390532,0.0,1.0
2006-05-25,20.95,20.95,20.63,20.87,281100,8.75314449779014,8.75314449779014,8.61944491596232,8.71971960233318,672791.932257805,0.0,1.0
2006-05-26,21.09,21.13,20.8,21.08,438900,8.81163806483981,8.82835051256829,8.69047281880835,8.80745995290769,1050474.48974724,0.0,1.0
2006-05-30,20.99,21.31,20.87,21.31,435100,8.76985694551861,8.90355652734643,8.71971960233318,8.90355652734643,1041379.47252,0.0,1.0
2006-05-31,20.8,20.98,20.67,20.7,470000,8.69047281880835,8.7656788335865,8.63615736369079,8.64869169948715,1124910.02547552,0.0,1.0
2006-06-01,20.71,20.86,20.44,20.62,719400,8.65286981141927,8.71554149040106,8.54006078925205,8.6152668040302,1721830.36665338,0.0,1.0
2006-06-02,20.95,21.01,20.7601,21.01,360100,8.75314449779014,8.77821316938285,8.67380215219919,8.77821316938285,861872.553561136,0.0,1.0
2006-06-05,20.72,21.12,20.6,21.01,502400,8.65704792335139,8.82417240063617,8.60691058016596,8.77821316938285,1202457.01446575,0.0,1.0
2006-06-06,20.36,20.63,20.11,20.62,1384900,8.50663589379509,8.61944491596232,8.40218309549211,8.6152668040302,3314655.09421499,0.0,1.0
2006-06-07,20.2,20.52,20.2,20.26,1020800,8.43978610288118,8.573485684709,8.43978610288118,8.4648547744739,2443208.83830938,0.0,1.0
2006-06-08,19.92,20.01,19.6,19.85,1419900,8.32279896878184,8.36040197617091,8.18909938695402,8.293552185257,3398424.98972913,0.0,1.0
2006-06-09,20.22,20.39,20.11,20.25,604700,8.44814232674542,8.51917022959145,8.40218309549211,8.46067666254178,1447304.45192563,0.0,1.0
2006-06-12,20.03,20.35,19.92,20.27,418200,8.36875820003515,8.50245778186297,8.32279896878184,8.46903288640602,1000930.5801146,0.0,1.0
2006-06-13,19.18,19.76,19.09,19.34,846400,8.013618685805,8.25594917786793,7.97601567841593,8.08046847671891,2025795.41609038,0.0,1.0
2006-06-14,19.59,19.7,19.26,19.3,871600,8.1849212750219,8.23088050627521,8.04704358126196,8.06375602899044,2086109.74086056,0.0,1.0
2006-06-15,20.13,20.13,19.55,19.65,415900,8.41053931935635,8.41053931935635,8.16820882729342,8.20998994661461,995425.701266528,0.0,1.0
2006-06-16,19.95,20.05,19.81,20.05,346900,8.3353333045782,8.37711442389939,8.27683973752852,8.37711442389939,830279.335824377,0.0,1.0
2006-06-19,19.7,19.9,19.58,19.76,179500,8.23088050627521,8.3144427449176,8.18074316308978,8.25594917786793,429619.892708204,0.0,1.0
2006-06-20,19.69,19.83,19.5,19.69,169000,8.22670239434309,8.28519596139276,8.14731826763282,8.22670239434309,404488.924053963,0.0,1.0
2006-06-21,20.07,20.08,19.65,19.65,143900,8.38547064776363,8.38964875969575,8.20998994661461,8.20998994661461,344413.941842398,0.0,1.0
2006-06-22,20.03,20.11,19.85,20.1,178700,8.36875820003515,8.40218309549211,8.293552185257,8.39800498355999,427705.152239309,0.0,1.0
2006-06-23,20.02,20.11,19.85,19.96,172800,8.36458008810303,8.40218309549211,8.293552185257,8.33951141651032,413583.941281212,0.0,1.0
2006-06-26,20.06,20.08,19.83,19.9,118800,8.38129253583151,8.38964875969575,8.28519596139276,8.3144427449176,284338.959630833,0.0,1.0
2006-06-27,19.95,20.2,19.85,20.15,304300,8.3353333045782,8.43978610288118,8.293552185257,8.41889554322058,728319.405855745,0.0,1.0
2006-06-28,19.89,19.89,19.65,19.75,640900,8.31026463298548,8.31026463298548,8.20998994661461,8.25177106593581,1533946.45814311,0.0,1.0
2006-06-29,20.7,20.78,20.1,20.19,236900,8.64869169948715,8.68211659494411,8.39800498355999,8.43560799094906,567002.521351384,0.0,1.0
2006-06-30,20.75,20.9,20.63,20.87,353600,8.66958225914775,8.73225393812954,8.61944491596232,8.71971960233318,846315.287251369,0.0,1.0
2006-07-03,20.89,20.89,20.75,20.86,150200,8.72807582619742,8.72807582619742,8.66958225914775,8.71554149040106,359492.523034942,0.0,1.0
2006-07-05,20.6299,21.0,20.45,20.96,414200,8.61940313484299,8.77403505745073,8.54423890118417,8.75732260972226,991356.877770128,0.0,1.0
2006-07-06,20.87,21.05,20.8,20.85,202100,8.71971960233318,8.79492561711133,8.69047281880835,8.71136337846894,483711.310954473,0.0,1.0
2006-07-07,21.18,21.3,21.05,21.12,245800,8.84924107222888,8.89937841541431,8.79492561711133,8.82417240063617,588304.009067835,0.0,1.0
2006-07-10,21.16,21.24,21.0,21.12,371700,8.84088484836464,8.8743097438216,8.77403505745073,8.82417240063617,889636.290360108,0.0,1.0
2006-07-11,21.18,21.19,20.93,21.1,144100,8.84924107222888,8.853419184161,8.7447882739259,8.81581617677193,344892.626959622,0.0,1.0
2006-07-12,20.89,21.21,20.86,21.18,119000,8.72807582619742,8.86177540802524,8.71554149040106,8.84924107222888,284817.644748057,0.0,1.0
2006-07-13,20.71,20.96,20.67,20.87,183000,8.65286981141927,8.75732260972226,8.63615736369079,8.71971960233318,437996.882259617,0.0,1.0
2006-07-14,20.29,20.47,20.13,20.38,193900,8.47738911027026,8.5525951250484,8.41053931935635,8.51499211765933,464085.221148304,0.0,1.0
2006-07-17,20.25,20.35,20.18,20.23,176100,8.46067666254178,8.50245778186297,8.43142987901694,8.45232043867754,421482.245715402,0.0,1.0
2006-07-18,20.16,20.32,19.94,20.25,139400,8.4230736551527,8.48992344606661,8.33115519264608,8.46067666254178,333643.526704867,0.0,1.0
2006-07-19,20.499,20.52,19.91,19.92,146200,8.56471164965155,8.573485684709,8.31862085684972,8.32279896878184,349918.82069047,0.0,1.0
2006-07-20,20.43,20.77,20.3801,20.68,281900,8.53588267731993,8.67793848301199,8.51503389877865,8.64033547562291,674706.672726699,0.0,1.0
2006-07-21,20.32,20.55,20.23,20.38,428700,8.48992344606661,8.58602002050536,8.45232043867754,8.51499211765933,1026061.54876884,0.0,1.0
2006-07-24,20.75,20.8,20.38,20.4,310200,8.66958225914775,8.69047281880835,8.51499211765933,8.52334834152357,742440.616813842,0.0,1.0
2006-07-25,20.72,21.1,20.45,20.55,326500,8.65704792335139,8.81581617677193,8.54423890118417,8.58602002050536,781453.453867568,0.0,1.0
2006-07-26,20.62,20.72,20.46,20.64,241400,8.6152668040302,8.65704792335139,8.54841701311629,8.62362302789444,577772.936488915,0.0,1.0
2006-07-27,20.9,21.09,20.85,21.09,253300,8.73225393812954,8.81163806483981,8.71136337846894,8.81163806483981,606254.700963721,0.0,1.0
2006-07-28,21.13,21.14,20.8,20.88,381000,8.82835051256829,8.83252862450041,8.69047281880835,8.7238977142653,911895.148311005,0.0,1.0
2006-07-31,20.96,21.0,20.89,20.98,140400,8.75732260972226,8.77403505745073,8.72807582619742,8.7656788335865,336036.952290985,0.0,1.0
2006-08-01,20.88,20.89,20.68,20.84,364800,8.7238977142653,8.72807582619742,8.64033547562291,8.70718526653682,873121.653815892,0.0,1.0
2006-08-02,20.83,20.9,20.7,20.7,531700,8.7030071546047,8.73225393812954,8.64869169948715,8.64869169948715,1272584.38413901,0.0,1.0
2006-08-03,20.79,20.9,20.68,20.77,385700,8.68629470687623,8.73225393812954,8.64033547562291,8.67793848301199,923144.24856576,0.0,1.0
2006-08-04,20.81,20.971,20.59,20.88,146100,8.69465093074046,8.76191853284759,8.60273246823384,8.7238977142653,349679.478131858,0.0,1.0
2006-08-07,20.72,20.78,20.62,20.78,150900,8.65704792335139,8.68211659494411,8.6152668040302,8.68211659494411,361167.920945225,0.0,1.0
2006-08-08,20.89,21.08,20.84,20.95,280100,8.72807582619742,8.80745995290769,8.70718526653682,8.75314449779014,670398.506671687,0.0,1.0
2006-08-09,20.78,21.11,20.7,20.84,440800,8.68211659494411,8.81999428870405,8.64869169948715,8.70718526653682,1055021.99836087,0.0,1.0
2006-08-10,20.85,20.86,20.7,20.83,379200,8.71136337846894,8.71554149040106,8.64869169948715,8.7030071546047,907586.982255993,0.0,1.0
2006-08-11,20.7,20.86,20.64,20.83,367700,8.64869169948715,8.71554149040106,8.62362302789444,8.7030071546047,880062.588015635,0.0,1.0
2006-08-14,20.7504,20.96,20.735,20.83,337200,8.66974938362503,8.75732260972226,8.66331509124957,8.7030071546047,807063.107639032,0.0,1.0
2006-08-15,21.05,21.09,20.85,20.9,476100,8.79492561711133,8.81163806483981,8.71136337846894,8.73225393812954,1139509.92155084,0.0,1.0
2006-08-16,21.11,21.24,21.0,21.2,205200,8.81999428870405,8.8743097438216,8.77403505745073,8.85759729609312,491130.930271439,0.0,1.0
2006-08-17,21.17,21.34,21.09,21.31,315300,8.84506296029676,8.91609086314279,8.81163806483981,8.90355652734643,754647.087303045,0.0,1.0
2006-08-18,21.16,21.18,21.01,21.16,209200,8.84088484836464,8.84924107222888,8.77821316938285,8.84088484836464,500704.632615912,0.0,1.0
2006-08-21,21.39,21.39,21.29,21.29,172500,8.93698142280339,8.93698142280339,8.89520030348219,8.89520030348219,412865.913605377,0.0,1.0
2006-08-22,21.27,21.36,21.2036,21.35,268600,8.88684407961796,8.92444708700703,8.85910141638868,8.92026897507491,642874.112431328,0.0,1.0
2006-08-23,21.17,21.49,21.13,21.45,808800,8.84506296029676,8.97876254212458,8.82835051256829,8.96205009439611,1935802.61405234,0.0,1.0
2006-08-24,20.867,21.19,20.82,21.13,273100,8.71846616875355,8.853419184161,8.69882904267258,8.82835051256829,653644.52756886,0.0,1.0
2006-08-25,20.9473,21.05,20.82,20.9,257100,8.75201640756846,8.79492561711133,8.69882904267258,8.73225393812954,615349.71819097,0.0,1.0
2006-08-28,21.09,21.15,21.0,21.06,230400,8.81163806483981,8.83670673643252,8.77403505745073,8.79910372904345,551445.255041616,0.0,1.0
2006-08-29,21.4,21.4,21.17,21.33,315600,8.94115953473551,8.94115953473551,8.84506296029676,8.91191275121067,755365.11497888,0.0,1.0
2006-08-30,21.4,21.49,21.32,21.47,141000,8.94115953473551,8.97876254212458,8.90773463927855,8.97040631826034,337473.007642656,0.0,1.0
2006-08-31,21.54,21.61,21.45,21.61,942400,8.99965310178518,9.02889988531002,8.96205009439611,9.02889988531002,2255564.27235772,0.0,1.0
2006-09-01,21.65,21.71,21.45,21.55,456500,9.04561233303849,9.07068100463121,8.96205009439611,9.0038312137173,1092598.78006292,0.0,1.0
2006-09-05,22.01,22.03,21.8,21.86,479300,9.19602436259479,9.20438058645903,9.10828401202028,9.133352683613,1147168.88342642,0.0,1.0
2006-09-06,21.56,21.72,21.5,21.67,438600,9.00800932564942,9.07485911656333,8.9829406540567,9.05396855690273,1049756.46207141,0.0,1.0
2006-09-07,21.3423,21.5,21.23,21.41,257400,8.91705182888718,8.9829406540567,8.87013163188948,8.94533764666763,616067.745866805,0.0,1.0
2006-09-08,21.3095,21.33,21.21,21.33,222400,8.90334762174983,8.91191275121067,8.86177540802524,8.91191275121067,532297.850352671,0.0,1.0
2006-09-11,20.78,21.08,20.25,21.02,607000,8.68211659494411,8.80745995290769,8.46067666254178,8.78239128131497,1452809.3307737,0.0,1.0
2006-09-12,20.837,20.86,20.69,20.71,283100,8.70593183295719,8.71554149040106,8.64451358755503,8.65286981141927,677578.783430041,0.0,1.0
2006-09-13,21.01,21.02,20.85,20.87,254000,8.77821316938285,8.78239128131497,8.71136337846894,8.71971960233318,607930.098874004,0.0,1.0
2006-09-14,21.0496,21.2,21.02,21.15,307200,8.79475849263405,8.85759729609312,8.78239128131497,8.83670673643252,735260.340055488,0.0,1.0
2006-09-15,21.02,21.09,20.9,21.09,499500,8.78239128131497,8.81163806483981,8.73225393812954,8.81163806483981,1195516.080266,0.0,1.0
2006-09-18,21.28,21.3,21.04,21.04,352300,8.89102219155008,8.89937841541431,8.79074750517921,8.79074750517921,843203.833989415,0.0,1.0
2006-09-19,20.93,21.25,20.75,21.22,323600,8.7447882739259,8.87848785575372,8.66958225914775,8.86595351995736,774512.519667825,0.0,1.0
2006-09-20,20.91,20.97,20.84,20.85,448900,8.73643205006166,8.76150072165438,8.70718526653682,8.71136337846894,1074408.74560843,0.0,1.0
2006-09-21,20.83,20.98,20.78,20.94,445900,8.7030071546047,8.7656788335865,8.68211659494411,8.74896638585802,1067228.46885007,0.0,1.0
2006-09-22,20.58,20.82,20.52,20.82,873900,8.59855435630172,8.69882904267258,8.573485684709,8.69882904267258,2091614.61970863,0.0,1.0
2006-09-25,20.84,20.86,20.5,20.6,438200,8.70718526653682,8.71554149040106,8.56512946084476,8.60691058016596,1048799.09183696,0.0,1.0
2006-09-26,20.86,20.88,20.7,20.73,923200,8.71554149040106,8.7238977142653,8.64869169948715,8.66122603528351,2209610.50110425,0.0,1.0
2006-09-27,21.15,21.2,20.93,20.95,555100,8.83670673643252,8.85759729609312,8.7447882739259,8.75314449779014,1328590.54285417,0.0,1.0
2006-09-28,21.17,21.17,21.0484,21.12,461600,8.84506296029676,8.84506296029676,8.79425711920219,8.82417240063617,1104805.25055213,0.0,1.0
2006-09-29,21.2,21.27,21.15,21.15,349200,8.85759729609312,8.88684407961796,8.83670673643252,8.83670673643252,835784.214672449,0.0,1.0
2006-10-02,21.38,21.49,21.29,21.29,377500,8.93280331087127,8.97876254212458,8.89520030348219,8.89520030348219,903518.158759592,0.0,1.0
2006-10-03,21.14,21.36,21.11,21.3,558300,8.83252862450041,8.92444708700703,8.81999428870405,8.89937841541431,1336249.50472975,0.0,1.0
2006-10-04,21.38,21.43,21.03,21.09,752400,8.93280331087127,8.95369387053187,8.78656939324709,8.81163806483981,1800813.41099528,0.0,1.0
2006-10-05,21.64,21.64,21.48,21.54,261900,9.04143422110637,9.04143422110637,8.97458443019246,8.99965310178518,626838.161004337,0.0,1.0
2006-10-06,21.44,21.46,21.35,21.46,296900,8.95787198246399,8.96622820632823,8.92026897507491,8.96622820632823,710608.056518471,0.0,1.0
2006-10-09,21.49,21.54,21.38,21.38,163300,8.97876254212458,8.99965310178518,8.93280331087127,8.93280331087127,390846.39821309,0.0,1.0
2006-10-10,21.57,21.62,21.5,21.58,564700,9.01218743758154,9.03307799724214,8.9829406540567,9.01636554951366,1351567.42848091,0.0,1.0
2006-10-11,21.62,21.71,21.52,21.6,327300,9.03307799724214,9.07068100463121,8.99129687792094,9.0247217733779,783368.194336462,0.0,1.0
2006-10-12,21.99,22.0,21.79,21.79,295500,9.18766813873055,9.19184625066267,9.10410590008816,9.10410590008816,707257.260697906,0.0,1.0
2006-10-13,22.0,22.07,21.88,21.96,292900,9.19184625066267,9.22109303418751,9.14170890747724,9.1751338029342,701034.354173999,0.0,1.0
2006-10-16,22.24,22.37,22.05,22.24,516300,9.29212093703354,9.34643639215109,9.21273681032327,9.29212093703354,1235725.63011279,0.0,1.0
2006-10-17,21.8944,22.1,21.79,22.05,648300,9.14772538865949,9.23362736998387,9.10410590008816,9.21273681032327,1551657.80748038,0.0,1.0
2006-10-18,22.1,22.2,22.07,22.2,350000,9.23362736998387,9.27540848930506,9.22109303418751,9.27540848930506,837698.955141344,0.0,1.0
2006-10-19,22.21,22.28,22.11,22.11,212500,9.27958660123718,9.30883338476202,9.23780548191599,9.23780548191599,508602.937050102,0.0,1.0
2006-10-20,22.5,22.5,22.27,22.44,517900,9.40075184726864,9.40075184726864,9.3046552728299,9.37568317567593,1239555.11105058,0.0,1.0
2006-10-23,22.42,22.5,22.25,22.5,371200,9.36732695181169,9.40075184726864,9.29629904896566,9.40075184726864,888439.577567048,0.0,1.0
2006-10-24,22.45,22.45,22.2,22.27,263000,9.37986128760805,9.37986128760805,9.27540848930506,9.3046552728299,629470.929149067,0.0,1.0
2006-10-25,22.53,22.59,22.3,22.3,392400,9.413286183065,9.43835485465772,9.31718960862625,9.31718960862625,939180.199992752,0.0,1.0
2006-10-26,23.0,23.0,22.57,22.6,362500,9.60965744387461,9.60965744387461,9.42999863079348,9.44253296658984,867616.774967821,0.0,1.0
2006-10-27,22.7,22.87,22.64,22.74,459700,9.48431408591103,9.55534198875706,9.45924541431831,9.50102653363951,1100257.7419385,0.0,1.0
2006-10-30,23.25,23.25,22.7,22.7,525900,9.7141102421776,9.7141102421776,9.48431408591103,9.48431408591103,1258702.51573952,0.0,1.0
2006-10-31,23.0176,23.03,22.61,22.61,170900,9.61701092087514,9.62219177967097,9.44671107852196,9.44671107852196,409036.432667588,0.0,1.0
2006-11-01,23.4,23.4,23.03,23.18,2846300,9.77678192115939,9.77678192115939,9.62219177967097,9.68486345865276,6812407.24576802,0.0,1.0
2006-11-02,23.13,23.2,22.99,22.99,547500,9.66397289899216,9.693219682517,9.60547933194249,9.60547933194249,1310400.50839967,0.0,1.0
2006-11-03,23.25,23.6,23.0,23.6,469700,9.7141102421776,9.86034415980178,9.60965744387461,9.86034415980178,1124191.99779968,0.0,1.0
2006-11-06,23.5,23.54,23.17,23.2,883500,9.81856304048058,9.83527548820906,9.68068534672064,9.693219682517,2114591.50533536,0.0,1.0
2006-11-07,23.7,23.7,22.94,22.94,775000,9.90212527912297,9.90212527912297,9.5845887722819,9.5845887722819,1854904.82924155,0.0,1.0
2006-11-08,23.31,23.41,23.05,23.1,463300,9.73917891377031,9.78096003309151,9.63054800353521,9.65143856319581,1108874.07404853,0.0,1.0
2006-11-09,23.27,24.06,23.07,24.06,334600,9.72246646604184,10.0525373086793,9.63890422739945,10.0525373086793,800840.201115124,0.0,1.0
2006-11-10,23.18,23.19,23.04,23.14,328900,9.68486345865276,9.68904157058488,9.62636989160309,9.66815101092428,787197.675274251,0.0,1.0
2006-11-13,22.96,23.02,22.9,23.02,466200,9.59294499614614,9.61801366773885,9.56787632455342,9.61801366773885,1115815.00824827,0.0,1.0
2006-11-14,23.22,23.29,23.05,23.18,329100,9.70157590638124,9.73082268990608,9.63054800353521,9.68486345865276,787676.360391475,0.0,1.0
2006-11-15,23.06,23.16,22.95,23.08,328800,9.63472611546733,9.67650723478852,9.58876688421402,9.64308233933157,786958.332715639,0.0,1.0
2006-11-16,22.9,23.19,22.9,23.19,324400,9.56787632455342,9.68904157058488,9.56787632455342,9.68904157058488,776427.26013672,0.0,1.0
2006-11-17,23.08,23.13,22.9,22.91,324400,9.64308233933157,9.66397289899216,9.56787632455342,9.57205443648554,776427.26013672,0.0,1.0
2006-11-20,22.7,22.99,22.55,22.99,1681300,9.48431408591103,9.60547933194249,9.42164240692924,9.60547933194249,4024066.4379404,0.0,1.0
2006-11-21,23.04,23.05,22.82,22.97,734700,9.62636989160309,9.63054800353521,9.53445142909646,9.59712310807825,1758449.77812099,0.0,1.0
2006-11-22,23.41,23.41,23.2,23.2,438500,9.78096003309151,9.78096003309151,9.693219682517,9.693219682517,1049517.1195128,0.0,1.0
2006-11-24,23.5399,23.57,23.33,23.33,187700,9.83523370708974,9.84780982400542,9.74753513763455,9.74753513763455,449245.982514372,0.0,1.0
2006-11-27,23.26,23.48,23.22,23.45,555300,9.71828835410972,9.81020681661634,9.70157590638124,9.79767248081999,1329069.22797139,0.0,1.0
2006-11-28,23.7,23.7,23.02,23.12,368300,9.90212527912297,9.90212527912297,9.61801366773885,9.65979478706005,881498.643367306,0.0,1.0
2006-11-29,23.82,23.84,23.7,23.76,512800,9.9522626223084,9.96061884617264,9.90212527912297,9.92719395071569,1227348.64056138,0.0,1.0
2006-11-30,24.02,24.05,23.82,23.97,370500,10.0358248609508,10.0483591967471,9.9522626223084,10.0149343012902,886764.179656765,0.0,1.0
2006-12-01,23.65,23.89,23.56,23.89,2972700,9.88123471946237,9.98150940583324,9.8436317120733,9.98150940583324,7114936.23985335,0.0,1.0
2006-12-04,23.99,24.14,23.68,23.7,489100,10.0232905251544,10.0859622041362,9.89376905525873,9.90212527912297,1170624.45417038,0.0,1.0
2006-12-05,23.87,23.87,23.63,23.63,699000,9.973153181969,9.973153181969,9.87287849559813,9.87287849559813,1673004.48469657,0.0,1.0
2006-12-06,24.0,24.0,23.6756,23.85,598000,10.0274686370866,10.0274686370866,9.8919306860086,9.96479695810476,1431268.50049863,0.0,1.0
2006-12-07,23.84,24.03,23.7,23.86,383800,9.96061884617264,10.0400029728829,9.90212527912297,9.96897507003688,918596.739952137,0.0,1.0
2006-12-08,23.54,23.87,23.4,23.75,360100,9.83527548820906,9.973153181969,9.77678192115939,9.92301583878357,861872.553561137,0.0,1.0
2006-12-11,23.82,23.91,23.61,23.74,888200,9.9522626223084,9.98986562969748,9.86452227173389,9.91883772685145,2125840.60559012,0.0,1.0
2006-12-12,23.85,23.88,23.69,23.76,331300,9.96479695810476,9.97733129390112,9.89794716719085,9.92719395071569,792941.896680935,0.0,1.0
2006-12-13,24.03,24.04,23.9,23.96,341200,10.0400029728829,10.044181084815,9.98568751776536,10.0107561893581,816636.809983505,0.0,1.0
2006-12-14,24.4,24.42,24.18,24.31,549300,10.1945931143713,10.2029493382356,10.1026746518647,10.1569901069823,1314708.67445469,0.0,1.0
2006-12-15,24.22,24.37,24.13,24.32,249900,10.1193870995932,10.182058778575,10.0817840922041,10.1611682189144,598117.053970918,0.0,1.0
2006-12-18,24.15,24.25,24.06,24.25,827800,10.0901403160683,10.1319214353895,10.0525373086793,10.1319214353895,1981277.70018859,0.0,1.0
2006-12-19,24.16,24.19,23.99,23.99,340900,10.0943184280005,10.1068527637968,10.0232905251544,10.0232905251544,815918.782307666,0.0,1.0
2006-12-20,23.27,23.33,23.16,23.2856,355800,10.1819371955177,10.2081905789183,10.1338059926167,10.1887630752019,813152.334473718,1.099709,1.0
2006-12-21,23.14,23.24,23.06,23.22,359300,10.1250548648165,10.1688105038175,10.0900503536158,10.1600593760173,821151.303475004,0.0,1.0
2006-12-22,23.22,23.27,23.14,23.27,305700,10.1600593760173,10.1819371955177,10.1250548648165,10.1819371955177,698652.806769573,0.0,1.0
2006-12-26,23.28,23.45,23.25,23.3199,255400,10.1863127594178,10.2606973457194,10.1731860677176,10.2037712593792,583696.195122506,0.0,1.0
2006-12-27,23.66,23.66,23.38,23.38,533400,10.3525841876214,10.3525841876214,10.2300683984188,10.2300683984188,1219042.87579618,0.0,1.0
2006-12-28,23.74,23.99,23.59,23.99,260800,10.3875886988221,10.4969777963245,10.3219552403207,10.4969777963245,596037.461581635,0.0,1.0
2006-12-29,23.58,24.4,23.5,24.4,330500,10.3175796764206,10.6763759162283,10.2825751652199,10.6763759162283,755331.215692984,0.0,1.0
2007-01-03,23.54,23.92,23.46,23.78,878800,10.3000774208203,10.4663488490238,10.2650729096195,10.4050909544225,2008426.84523749,0.0,1.0
2007-01-04,23.1,23.29,22.72,23.21,781900,10.1075526092162,10.1906883233179,9.9412811810126,10.1556838121172,1786969.67488756,0.0,1.0
2007-01-05,22.72,23.0,22.62,22.98,515600,9.9412811810126,10.0637969702152,9.89752554201167,10.055045842415,1178362.40487534,0.0,1.0
2007-01-08,22.85,22.9,22.5,22.68,428600,9.99816351171382,10.0200413312143,9.84501877521054,9.92377892541223,979530.889700489,0.0,1.0
2007-01-09,22.98,23.11,22.84,23.11,519600,10.055045842415,10.1119281731162,9.99378794781372,10.1119281731162,1187504.08373396,0.0,1.0
2007-01-10,22.82,22.86,22.55,22.61,379700,9.98503682001354,10.0025390756139,9.86689659471101,9.89314997811157,867773.865653933,0.0,1.0
2007-01-11,23.03,23.25,22.92,22.98,731700,10.0769236619155,10.1731860677176,10.0287924590145,10.055045842415,1672241.60521196,0.0,1.0
2007-01-12,23.42,23.42,23.2,23.29,1191400,10.2475706540192,10.2475706540192,10.1513082482171,10.1906883233179,2722849.04803816,0.0,1.0
2007-01-16,23.38,23.5,23.2,23.5,1093800,10.2300683984188,10.2825751652199,10.1513082482171,10.2825751652199,2499792.08388799,0.0,1.0
2007-01-17,23.36,23.49,23.29,23.33,839100,10.2213172706186,10.2781996013198,10.1906883233179,10.2081905789183,1917695.68256575,0.0,1.0
2007-01-18,23.5,23.66,23.44,23.54,688100,10.2825751652199,10.3525841876214,10.2563217818193,10.3000774208203,1572597.30565307,0.0,1.0
2007-01-19,23.81,23.85,23.55,23.55,1023600,10.4182176461228,10.4357199017232,10.3044529847204,10.3044529847204,2339355.61991932,0.0,1.0
2007-01-22,23.7628,23.97,23.71,23.97,356000,10.3975649845144,10.4882266685243,10.3744620071219,10.4882266685243,813609.418416642,0.0,1.0
2007-01-23,24.26,24.26,24.03,24.1,814400,10.615118021627,10.615118021627,10.5144800519249,10.5451089992255,1861245.81561381,0.0,1.0
2007-01-24,24.06,24.06,23.83,23.83,926900,10.5276067436251,10.5276067436251,10.426968773923,10.426968773923,2118355.53351233,0.0,1.0
2007-01-25,23.5192,24.06,23.44,23.8,986000,10.2909762479081,10.5276067436251,10.2563217818193,10.4138420822227,2253423.83864834,0.0,1.0
2007-01-26,23.53,23.62,23.39,23.62,656800,10.2957018569202,10.335081932021,10.2344439623189,10.335081932021,1501063.66858441,0.0,1.0
2007-01-29,23.54,23.62,23.49,23.56,1435300,10.3000774208203,10.335081932021,10.2781996013198,10.3088285486205,3280262.91644216,0.0,1.0
2007-01-30,23.95,24.09,23.7127,24.09,565100,10.4794755407241,10.5407334353254,10.3756434093749,10.5407334353254,1291490.68075069,0.0,1.0
2007-01-31,23.92,23.95,23.58,23.6,651800,10.4663488490238,10.4794755407241,10.3175796764206,10.3263308042208,1489636.57001115,0.0,1.0
2007-02-01,23.86,24.52,23.8501,24.52,647300,10.4400954656233,10.7288826830294,10.4357636573622,10.7288826830294,1479352.1812952,0.0,1.0
2007-02-02,23.86,23.99,23.73,23.94,1460400,10.4400954656233,10.4969777963245,10.3832131349221,10.475099976824,3337626.95127996,0.0,1.0
2007-02-05,23.97,24.0,23.85,23.95,678800,10.4882266685243,10.5013533602246,10.4357199017232,10.4794755407241,1551342.90230679,0.0,1.0
2007-02-06,24.23,24.29,24.07,24.11,705400,10.6019913299267,10.6282447133273,10.5319823075252,10.5494845631256,1612135.06671658,0.0,1.0
2007-02-07,24.39,24.43,24.3,24.35,761300,10.6720003523282,10.6895026079286,10.6326202772274,10.6544980967279,1739890.02876571,0.0,1.0
2007-02-08,24.53,24.56,24.37,24.47,958100,10.7332582469295,10.7463849386298,10.663249224528,10.707004863529,2189660.62860952,0.0,1.0
2007-02-09,24.38,24.57,24.26,24.55,710200,10.6676247884281,10.7507605025299,10.615118021627,10.7420093747297,1623105.08134692,0.0,1.0
2007-02-12,24.23,24.52,24.1,24.52,409300,10.6019913299267,10.7288826830294,10.5451089992255,10.7288826830294,935422.289207679,0.0,1.0
2007-02-13,24.69,24.72,24.04,24.46,841400,10.803267269331,10.8163939610313,10.518855615825,10.7026292996289,1922952.14790946,0.0,1.0
2007-02-14,24.95,24.95,24.67,24.73,1158400,10.9170319307335,10.9170319307335,10.7945161415308,10.8207695249314,2647430.1974546,0.0,1.0
2007-02-15,24.93,24.98,24.85,24.97,305300,10.9082808029333,10.9301586224337,10.8732762917325,10.9257830585337,697738.638883712,0.0,1.0
2007-02-16,24.99,25.03,24.74,24.95,2324900,10.9345341863338,10.9520364419342,10.8251450888315,10.9170319307335,5313372.29459794,0.0,1.0
2007-02-20,25.13,25.46,24.9,25.08,913400,10.9957920809352,11.1401856896382,10.895154111233,10.9739142614347,2087502.3673645,0.0,1.0
2007-02-21,25.12,25.15,24.93,25.06,521800,10.9914165170351,11.0045432087353,10.9082808029333,10.9651631336345,1192532.00710619,0.0,1.0
2007-02-22,25.29,25.45,25.25,25.4,559600,11.0658011033366,11.1358101257381,11.0482988477363,11.1139323062377,1278920.8723201,0.0,1.0
2007-02-23,25.71,25.84,25.41,25.574,616000,11.2495747871406,11.3064571178418,11.1183078701378,11.1900671180993,1407818.54422655,0.0,1.0
2007-02-26,25.68,26.15,25.53,26.15,937900,11.2364480954403,11.4420995987447,11.1708146369389,11.4420995987447,2143495.15037351,0.0,1.0
2007-02-27,24.46,25.29,24.2,25.21,2333000,10.7026292996289,11.0658011033366,10.5888646382264,11.0307965921359,5331884.1942866,0.0,1.0
2007-02-28,24.46,25.07,24.01,24.5,766900,10.7026292996289,10.9695386975346,10.5057289241247,10.7201315552293,1752688.37916776,0.0,1.0
2007-03-01,24.5,24.5,23.5,23.97,1015600,10.7201315552293,10.7201315552293,10.2825751652199,10.4882266685243,2321072.26220208,0.0,1.0
2007-03-02,24.08,24.42,23.66,24.11,593300,10.5363578714253,10.6851270440285,10.3525841876214,10.5494845631256,1355939.51670392,0.0,1.0
2007-03-05,23.0,23.5076,22.75,23.13,1872700,10.0637969702152,10.285900593784,9.95440787271288,10.1206793009164,4279905.49963161,0.0,1.0
2007-03-06,24.43,24.43,23.69,23.97,997600,10.6895026079286,10.6895026079286,10.3657108793217,10.4882266685243,2279934.70733833,0.0,1.0
2007-03-07,24.17,24.43,24.02,24.19,701700,10.5757379465262,10.6895026079286,10.5101044880248,10.5844890743264,1603679.01377235,0.0,1.0
2007-03-08,24.2666,24.42,24.21,24.36,566300,10.6180058938011,10.6851270440285,10.5932402021265,10.6588736606279,1294233.18440827,0.0,1.0
2007-03-09,24.25,24.73,24.25,24.48,557000,10.6107424577269,10.8207695249314,10.6107424577269,10.7113804274291,1272978.781062,0.0,1.0
2007-03-12,24.87,24.95,22.35,22.5,519400,10.8820274195327,10.9170319307335,9.77938531670914,9.84501877521054,1187046.99979103,0.0,1.0
2007-03-13,24.16,24.92,24.12,24.6,1178900,10.5713623826261,10.9039052390332,10.5538601270257,10.7638871942302,2694281.301605,0.0,1.0
2007-03-14,24.57,24.57,23.86,24.12,948600,10.7507605025299,10.7507605025299,10.4400954656233,10.5538601270257,2167949.14132031,0.0,1.0
2007-03-15,25.0,25.0,24.63,24.87,536400,10.9389097502339,10.9389097502339,10.7770138859305,10.8820274195327,1225899.13494014,0.0,1.0
2007-03-16,24.84,24.98,24.74,24.97,361900,10.8689007278324,10.9301586224337,10.8251450888315,10.9257830585337,827093.394733104,0.0,1.0
2007-03-19,25.21,25.28,25.06,25.22,734300,11.0307965921359,11.0614255394366,10.9651631336345,11.035172156036,1678183.69647006,0.0,1.0
2007-03-20,25.54,25.54,25.11,25.2,549200,11.175190200839,11.175190200839,10.987040953135,11.0264210282358,1255152.5072877,0.0,1.0
2007-03-21,25.84,25.97,25.2,25.54,1490700,11.3064571178418,11.363339448543,11.0264210282358,11.175190200839,3406875.16863397,0.0,1.0
2007-03-22,25.87,26.51,25.71,25.8501,800500,11.3195838095421,11.5996198991481,11.2495747871406,11.3108764373809,1829478.48158012,0.0,1.0
2007-03-23,25.75,25.88,25.71,25.85,426200,11.267077042741,11.3239593734422,11.2495747871406,11.3108326817419,974045.882385316,0.0,1.0
2007-03-26,26.37,26.45,25.8,26.45,747600,11.5383620045468,11.5733665157475,11.2889548622414,11.5733665157475,1708579.77867495,0.0,1.0
2007-03-27,25.81,26.21,25.78,26.21,715100,11.2933304261415,11.4683529821453,11.2802037344412,11.4683529821453,1634303.63794872,0.0,1.0
2007-03-28,25.48,25.77,25.32,25.77,692900,11.1489368174384,11.2758281705411,11.0789277950369,11.2758281705411,1583567.32028341,0.0,1.0
2007-03-29,25.72,25.95,25.57,25.95,604800,11.2539503510407,11.3545883207428,11.1883168925393,11.3545883207428,1382221.84342243,0.0,1.0
2007-03-30,25.95,26.02,25.86,25.99,692600,11.3545883207428,11.3852172680435,11.315208245642,11.3720905763432,1582881.69436902,0.0,1.0
2007-04-02,26.01,26.28,25.85,25.87,382000,11.3808417041434,11.4989819294459,11.3108326817419,11.3195838095421,873030.330997635,0.0,1.0
2007-04-03,26.48,26.79,26.25,26.38,575400,11.5864932074478,11.7221356883507,11.4858552377456,11.5427375684468,1315030.50381162,0.0,1.0
2007-04-04,26.7,26.75,26.45,26.62,1056100,11.6827556132498,11.7046334327503,11.5733665157475,11.6477511020491,2413631.76064557,0.0,1.0
2007-04-05,26.83,26.85,26.4,26.82,1476600,11.7396379439511,11.7483890717512,11.551488696247,11.735262380051,3374650.75065734,0.0,1.0
2007-04-09,26.82,27.62,26.72,27.62,1769700,11.735262380051,12.0853074920585,11.69150674105,12.0853074920585,4044507.26902228,0.0,1.0
2007-04-10,27.35,27.5,27.08,27.23,1792400,11.9671672667559,12.0328007252573,11.8490270414534,11.9146604999548,4096386.29654494,0.0,1.0
2007-04-11,27.11,27.35,27.07,27.35,2009300,11.8621537331537,11.9671672667559,11.8446514775533,11.9671672667559,4592093.83265326,0.0,1.0
2007-04-12,27.53,27.55,27.1401,27.32,2433900,12.0459274169576,12.0546785447578,11.875324180493,11.9540405750556,5562483.04349515,0.0,1.0
2007-04-13,27.56,27.58,27.37,27.55,1786600,12.0590541086579,12.0678052364581,11.9759183945561,12.0546785447578,4083130.86219993,0.0,1.0
2007-04-16,27.77,27.85,27.63,27.8,1624100,12.1509409505599,12.1859454617606,12.0896830559585,12.1640676422601,3711750.15856873,0.0,1.0
2007-04-17,27.85,27.96,27.77,27.95,1167100,12.1859454617606,12.2340766646616,12.1509409505599,12.2297011007615,2667313.3489721,0.0,1.0
2007-04-18,27.86,27.91,27.7,27.85,1621400,12.1903210256607,12.2121988451612,12.1203120032592,12.1859454617606,3705579.52533918,0.0,1.0
2007-04-19,27.58,27.65,27.33,27.5,874700,12.0678052364581,12.0984341837587,11.9584161389557,12.0328007252573,1999056.62440741,0.0,1.0
2007-04-20,27.71,28.03,27.71,27.8702,942000,12.1246875671593,12.2647056119623,12.1246875671593,12.1947841008388,2152865.37120359,0.0,1.0
2007-04-23,27.62,28.26,26.65,27.79,1498000,12.0853074920585,12.3653435816644,11.6608777937494,12.15969207836,3423558.73255093,0.0,1.0
2007-04-24,27.2,27.46,27.1169,27.46,1964800,11.9015338082545,12.015298469657,11.8651728722447,12.015298469657,4490392.6553512,0.0,1.0
2007-04-25,27.7101,27.77,27.46,27.51,1150600,12.1247313227983,12.1509409505599,12.015298469657,12.0371762891574,2629603.92368031,0.0,1.0
2007-04-26,27.45,27.56,27.31,27.46,739500,12.0109229057569,12.0590541086579,11.9496650111556,12.015298469657,1690067.87898626,0.0,1.0
2007-04-27,27.37,27.5,27.285,27.4,698300,11.9759183945561,12.0328007252573,11.9387261014053,11.9890450862564,1595908.58674254,0.0,1.0
2007-04-30,27.09,27.49,27.09,27.43,901400,11.8534026053535,12.0284251613572,11.8534026053535,12.0021717779567,2060077.33078866,0.0,1.0
2007-05-01,27.13,27.35,27.09,27.23,729800,11.8709048609539,11.9671672667559,11.8534026053535,11.9146604999548,1667899.30775412,0.0,1.0
2007-05-02,27.66,27.66,27.4,27.46,1168700,12.1028097476588,12.1028097476588,11.9890450862564,12.015298469657,2670970.02051555,0.0,1.0
2007-05-03,27.58,27.59,27.42,27.52,828200,12.0678052364581,12.0721808003582,11.9977962140566,12.0415518530575,1892784.60767602,0.0,1.0
2007-05-04,27.86,27.86,27.55,27.64,649600,12.1903210256607,12.1903210256607,12.0546785447578,12.0940586198586,1484608.64663891,0.0,1.0
2007-05-07,27.85,28.25,27.7901,28.25,522100,12.1859454617606,12.3609680177643,12.159735833999,12.3609680177643,1193217.63302059,0.0,1.0
2007-05-08,27.78,27.85,27.57,27.85,1178600,12.1553165144599,12.1859454617606,12.063429672558,12.1859454617606,2693595.67569062,0.0,1.0
2007-05-09,28.25,28.25,27.92,28.04,2017400,12.3609680177643,12.3609680177643,12.2165744090613,12.2690811758624,4610605.73234198,0.0,1.0
2007-05-10,27.74,28.21,27.73,28.14,1661700,12.1378142588596,12.343465762164,12.1334386949595,12.3128368148633,3797681.93983971,0.0,1.0
2007-05-11,28.22,28.28,27.85,27.98,835000,12.3478413260641,12.3740947094646,12.1859454617606,12.2428277924618,1908325.46173567,0.0,1.0
2007-05-14,28.06,28.3,27.93,28.25,2120000,12.2778323036626,12.3828458372648,12.2209499729614,12.3609680177643,4845089.7950654,0.0,1.0
2007-05-15,28.06,28.3,27.9,27.99,1069100,12.2778323036626,12.3828458372648,12.2078232812611,12.2472033563619,2443342.21693605,0.0,1.0
2007-05-16,27.8,27.94,27.65,27.89,2149400,12.1640676422601,12.2253255368614,12.0984341837587,12.203447717361,4912281.13467624,0.0,1.0
2007-05-17,27.99,28.0,27.79,27.89,1954900,12.2472033563619,12.251578920262,12.15969207836,12.203447717361,4467767.00017613,0.0,1.0
2007-05-18,28.09,28.17,27.84,27.98,1310400,12.2909589953628,12.3259635065636,12.1815698978605,12.2428277924618,2994813.99408195,0.0,1.0
2007-05-21,28.0,28.11,27.85,27.89,1913800,12.251578920262,12.299710123163,12.1859454617606,12.203447717361,4373836.24990387,0.0,1.0
2007-05-22,27.79,28.0,27.73,27.9464,857200,12.15969207836,12.251578920262,12.1334386949595,12.2281258977575,1959061.77940098,0.0,1.0
2007-05-23,27.95,28.22,27.91,28.04,544600,12.2297011007615,12.3478413260641,12.2121988451612,12.2690811758624,1244639.5766003,0.0,1.0
2007-05-24,27.1,27.74,27.1,27.69,1694500,11.8577781692536,12.1378142588596,11.8577781692536,12.1159364393591,3872643.70648035,0.0,1.0
2007-05-25,27.65,27.65,27.32,27.36,805800,12.0984341837587,12.0984341837587,11.9540405750556,11.971542830656,1841591.20606779,0.0,1.0
2007-05-29,27.58,27.69,27.39,27.67,1731800,12.0678052364581,12.1159364393591,11.9846695223563,12.1071853115589,3957889.86183692,0.0,1.0
2007-05-30,27.58,27.66,27.22,27.25,569700,12.0678052364581,12.1028097476588,11.9102849360547,11.923411627755,1302003.61143809,0.0,1.0
2007-05-31,27.9,28.04,27.82,27.89,519400,12.2078232812611,12.2690811758624,12.1728187700603,12.203447717361,1187046.99979102,0.0,1.0
2007-06-01,28.19,28.24,28.0,28.1,843700,12.3347146343638,12.3565924538643,12.251578920262,12.2953345592629,1928208.61325315,0.0,1.0
2007-06-04,28.46,28.52,28.19,28.35,678800,12.4528548596663,12.4791082430669,12.3347146343638,12.4047236567653,1551342.9023068,0.0,1.0
2007-06-05,28.5,28.58,28.27,28.47,813000,12.4703571152667,12.5053616264674,12.3697191455645,12.4572304235664,1858046.22801329,0.0,1.0
2007-06-06,28.1,28.31,27.99,28.24,813300,12.2953345592629,12.3872214011649,12.2472033563619,12.3565924538643,1858731.8539277,0.0,1.0
2007-06-07,27.91,28.3434,27.79,28.2,1282100,12.2121988451612,12.4018357845912,12.15969207836,12.3390901982639,2930136.61615724,0.0,1.0
2007-06-08,28.18,28.22,27.72,27.82,599200,12.3303390704637,12.3478413260641,12.1290631310594,12.1728187700603,1369423.49302037,0.0,1.0
2007-06-11,28.19,28.35,28.0,28.13,694900,12.3347146343638,12.4047236567653,12.251578920262,12.3084612509632,1588138.15971271,0.0,1.0
2007-06-12,27.67,28.03,27.67,27.83,875400,12.1071853115589,12.2647056119623,12.1071853115589,12.1771943339604,2000656.41820767,0.0,1.0
2007-06-13,28.02,28.08,27.73,27.74,766100,12.2603300480622,12.2865834314628,12.1334386949595,12.1378142588596,1750860.04339604,0.0,1.0
2007-06-14,28.1,28.1492,28.0,28.02,518600,12.2953345592629,12.3168623336514,12.251578920262,12.2603300480622,1185218.66401931,0.0,1.0
2007-06-15,28.5,28.5,28.3,28.3,771900,12.4703571152667,12.4703571152667,12.3828458372648,12.3828458372648,1764115.47774103,0.0,1.0
2007-06-18,28.59,28.69,28.474,28.69,593600,12.5097371903675,12.5534928293685,12.4589806491264,12.5534928293685,1356625.14261832,0.0,1.0
2007-06-19,28.99,29.07,28.74,28.74,577300,12.6847597463713,12.719764257572,12.5753706488689,12.5753706488689,1319372.80126946,0.0,1.0
2007-06-20,28.93,29.17,28.77,29.05,643400,12.6585063629707,12.763519896573,12.5884973405692,12.7110131297718,1470439.04440806,0.0,1.0
2007-06-21,29.02,29.08,28.75,28.8701,995300,12.6978864380716,12.7241398214721,12.579746212769,12.6322967352091,2274678.24199462,0.0,1.0
2007-06-22,28.85,29.0,28.6,29.0,950300,12.62350185177,12.6891353102714,12.5141127542676,12.6891353102714,2171834.35483521,0.0,1.0
2007-06-25,29.05,29.05,28.7,28.95,647900,12.7110131297718,12.7110131297718,12.5578683932686,12.6672574907709,1480723.433124,0.0,1.0
2007-06-26,28.55,28.838,28.52,28.78,973300,12.4922349347672,12.6182511750898,12.4791082430669,12.5928729044693,2224399.00827224,0.0,1.0
2007-06-27,28.09,28.1,27.83,27.83,1280800,12.2909589953628,12.2953345592629,12.1771943339604,12.1771943339604,2927165.57052821,0.0,1.0
2007-06-28,28.49,28.59,28.4,28.4,661700,12.4659815513666,12.5097371903675,12.4266014762658,12.4266014762658,1512262.22518622,0.0,1.0
2007-06-29,28.47,28.6546,28.29,28.64,1430700,12.4572304235664,12.5380033331621,12.3784702733647,12.531615009868,3269749.98575476,0.0,1.0
2007-07-02,29.12,29.12,28.68,28.68,866400,12.7416420770725,12.7416420770725,12.5491172654684,12.5491172654684,1980087.64077579,0.0,1.0
2007-07-03,29.0,29.02,28.9,28.97,717400,12.6891353102714,12.6978864380716,12.6453796712704,12.6760086185711,1639560.10329241,0.0,1.0
2007-07-05,29.35,29.37,29.11,29.26,688100,12.8422800467746,12.8510311745748,12.7372665131724,12.8028999716738,1572597.30565308,0.0,1.0
2007-07-06,29.45,29.8,29.29,29.4,1612800,12.8860356857756,13.0391804222789,12.8160266633741,12.8641578662751,3685924.91579315,0.0,1.0
2007-07-09,29.69,29.71,29.55,29.65,1107400,12.9910492193778,12.999800347178,12.9297913247765,12.9735469637774,2530873.79200729,0.0,1.0
2007-07-10,29.32,29.37,29.16,29.32,1240300,12.8291533550744,12.8510311745748,12.7591443326729,12.8291533550744,2834606.07208472,0.0,1.0
2007-07-11,29.34,29.41,29.15,29.23,903700,12.8379044828745,12.8685334301752,12.7547687687728,12.7897732799735,2065333.79613237,0.0,1.0
2007-07-12,29.85,29.91,29.41,29.47,983400,13.0610582417793,13.0873116251799,12.8685334301752,12.8947868135758,2247481.74739025,0.0,1.0
2007-07-13,29.93,29.93,29.68,29.68,553500,13.0960627529801,13.0960627529801,12.9866736554777,12.9866736554777,1264979.81206071,0.0,1.0
2007-07-16,29.97,29.97,29.78,29.89,563800,13.1135650085804,13.1135650085804,13.0304292944787,13.0785604973797,1288519.63512165,0.0,1.0
2007-07-17,29.87,30.01,29.8,29.88,758900,13.0698093695795,13.1310672641808,13.0391804222789,13.0741849334796,1734405.02145054,0.0,1.0
2007-07-18,29.84,29.88,29.65,29.77,1386600,13.0566826778792,13.0741849334796,12.9735469637774,13.0260537305786,3168962.97633855,0.0,1.0
2007-07-19,30.2,30.23,30.12,30.14,798800,13.2142029782826,13.2273296699829,13.1791984670818,13.187949594882,1825593.26806521,0.0,1.0
2007-07-20,30.13,30.33,29.82,30.24,835100,13.1835740309819,13.2710853089838,13.047931550079,13.231705233883,1908554.00370714,0.0,1.0
2007-07-23,30.35,30.4,30.24,30.28,556700,13.279836436784,13.3017142562845,13.231705233883,13.2492074894833,1272293.1551476,0.0,1.0
2007-07-24,29.99,30.3,29.85,30.23,1147700,13.1223161363806,13.2579586172835,13.0610582417793,13.2273296699829,2622976.20650782,0.0,1.0
2007-07-25,30.1,30.17,29.77,30.148,1242000,13.1704473392817,13.2010762865823,13.0260537305786,13.1914500460021,2838491.28559963,0.0,1.0
2007-07-26,28.46,29.1522,28.11,29.05,6576300,12.4528548596663,12.7557313928308,12.299710123163,12.7110131297718,15029605.6694758,0.0,1.0
2007-07-27,27.62,28.48,27.5,27.82,8716200,12.0853074920585,12.4616059874665,12.0328007252573,12.1728187700603,19920175.3168627,0.0,1.0
2007-07-30,28.13,28.23,27.64,27.83,1163100,12.3084612509632,12.3522168899642,12.0940586198586,12.1771943339604,2658171.67011349,0.0,1.0
2007-07-31,28.04,28.53,27.8,28.45,2464400,12.2690811758624,12.483483806967,12.1640676422601,12.4484792957662,5632188.34479207,0.0,1.0
2007-08-01,27.54,27.6,26.92,27.25,2195400,12.0503029808577,12.0765563642583,11.7790180190519,11.923411627755,5017410.44155029,0.0,1.0
2007-08-02,27.8,28.25,27.57,27.98,1169500,12.1640676422601,12.3609680177643,12.063429672558,12.2428277924618,2672798.35628727,0.0,1.0
2007-08-03,26.8,27.62,26.8,27.51,1334000,11.7265112522508,12.0853074920585,11.7265112522508,12.0371762891574,3048749.89934776,0.0,1.0
2007-08-06,27.48,27.64,26.95,27.13,1087700,12.0240495974571,12.0940586198586,11.7921447107522,11.8709048609539,2485851.02362862,0.0,1.0
2007-08-07,27.72,27.82,27.14,27.3799,559600,12.1290631310594,12.1728187700603,11.875280424854,11.9802502028172,1278920.8723201,0.0,1.0
2007-08-08,28.49,28.58,28.16,28.31,1319000,12.4659815513666,12.5053616264674,12.3215879426635,12.3872214011649,3014468.60362796,0.0,1.0
2007-08-09,27.29,28.06,27.29,27.54,1689100,11.9409138833554,12.2778323036626,11.9409138833554,12.0503029808577,3860302.44002121,0.0,1.0
2007-08-10,27.35,27.35,26.47,26.66,3050100,11.9671672667559,11.9671672667559,11.5821176435477,11.6652533576495,6970758.67166465,0.0,1.0
2007-08-13,27.4099,27.77,27.35,27.71,2293800,11.9933768945175,12.1509409505599,11.9671672667559,12.1246875671593,5242295.74147219,0.0,1.0
2007-08-14,26.37,27.16,26.25,27.16,740900,11.5383620045468,11.8840315526541,11.4858552377456,11.8840315526541,1693267.46658677,0.0,1.0
2007-08-15,25.21,26.073,25.17,25.78,3136700,11.0307965921359,11.408407756714,11.0132943365355,11.2802037344412,7168676.01895363,0.0,1.0
2007-08-16,24.14,24.29,23.13,23.81,5535900,10.5626112548259,10.6282447133273,10.1206793009164,10.4182176461228,12651854.9983503,0.0,1.0
2007-08-17,24.93,25.43,24.42,25.05,3244000,10.9082808029333,11.127058997938,10.6851270440285,10.9607875697344,7413901.55433593,0.0,1.0
2007-08-20,25.85,26.5,25.23,25.79,2555200,11.3108326817419,11.595244335248,11.0395477199361,11.2845792983413,5839704.45488261,0.0,1.0
2007-08-21,25.75,25.85,25.4,25.59,1931800,11.267077042741,11.3108326817419,11.1139323062377,11.1970680203395,4414973.80476761,0.0,1.0
2007-08-22,26.6,26.65,26.25,26.35,1275600,11.6389999742489,11.6608777937494,11.4858552377456,11.5296108767466,2915281.388012,0.0,1.0
2007-08-23,27.42,27.55,27.0,27.33,2361200,11.9977962140566,12.0546785447578,11.8140225302527,11.9584161389557,5396333.03023983,0.0,1.0
2007-08-24,27.85,27.97,27.2,27.27,3189100,12.1859454617606,12.2384522285617,11.9015338082545,11.9321627555552,7288432.01200147,0.0,1.0
2007-08-27,27.65,27.9,27.65,27.88,452800,12.0984341837587,12.2078232812611,12.0984341837587,12.1990721534609,1034838.04679511,0.0,1.0
2007-08-28,26.83,27.5,26.61,27.47,978600,11.7396379439511,12.0328007252573,11.643375538149,12.019674033557,2236511.7327599,0.0,1.0
2007-08-29,27.78,27.83,27.08,27.09,1788700,12.1553165144599,12.1771943339604,11.8490270414534,11.8534026053535,4087930.24360073,0.0,1.0
2007-08-30,27.12,27.61,27.0,27.13,770700,11.8665292970538,12.0809319281584,11.8140225302527,11.8709048609539,1761372.97408345,0.0,1.0
2007-08-31,27.94,28.1,27.65,27.96,815200,12.2253255368614,12.2953345592629,12.0984341837587,12.2340766646616,1863074.15138554,0.0,1.0
2007-09-04,28.47,28.61,28.1,28.11,1690000,12.4572304235664,12.5184883181677,12.2953345592629,12.299710123163,3862359.31776441,0.0,1.0
2007-09-05,27.6,27.85,27.54,27.79,1138800,12.0765563642583,12.1859454617606,12.0503029808577,12.15969207836,2602635.9710474,0.0,1.0
2007-09-06,28.34,28.54,27.53,27.53,699300,12.4003480928652,12.4878593708671,12.0459274169576,12.0459274169576,1598194.00645719,0.0,1.0
2007-09-07,27.81,28.09,27.61,27.95,882900,12.1684432061602,12.2909589953628,12.0809319281584,12.2297011007615,2017797.06606758,0.0,1.0
2007-09-10,27.84,28.04,27.4544,27.93,877000,12.1815698978605,12.2690811758624,12.0128481538729,12.2209499729614,2004313.08975112,0.0,1.0
2007-09-11,28.87,28.87,28.2,28.25,1591600,12.6322529795701,12.6322529795701,12.3390901982639,12.3609680177643,3637474.01784252,0.0,1.0
2007-09-12,28.55,28.84,28.23,28.3201,1598100,12.4922349347672,12.6191262878699,12.3522168899642,12.391640720704,3652329.24598774,0.0,1.0
2007-09-13,28.89,29.0,28.56,28.68,2052500,12.6410041073703,12.6891353102714,12.4966104986672,12.5491172654684,4690823.96432632,0.0,1.0
2007-09-14,28.88,29.0,28.54,28.62,1049200,12.6366285434702,12.6891353102714,12.4878593708671,12.5228638820678,2397862.36461446,0.0,1.0
2007-09-17,28.41,28.85,28.28,28.5,931400,12.4309770401658,12.62350185177,12.3740947094646,12.4703571152667,2128639.92222827,0.0,1.0
2007-09-18,29.34,29.61,28.3,28.54,1213200,12.8379044828745,12.9560447081771,12.3828458372648,12.4878593708671,2772671.19781763,0.0,1.0
2007-09-19,29.99,30.04,29.738,29.8,1065800,13.1223161363806,13.1441939558811,13.0120519260983,13.0391804222789,2435800.3318777,0.0,1.0
2007-09-20,30.02,30.24,29.9801,30.1,661800,13.1354428280809,13.231705233883,13.1179843281195,13.1704473392817,1512490.76715769,0.0,1.0
2007-09-21,30.2,30.4,30.19,30.3,727600,13.2142029782826,13.3017142562845,13.2098274143825,13.2579586172835,1662871.38438188,0.0,1.0
2007-09-24,30.53,30.6699,30.3,30.55,810700,13.3585965869857,13.419810725948,13.2579586172835,13.3673477147859,1852789.76266959,0.0,1.0
2007-09-25,30.96,31.02,30.43,30.48,1812700,13.5467458346897,13.5729992180903,13.3148409479847,13.3367187674852,4142780.3167524,0.0,1.0
2007-09-26,31.3,31.33,31.0,31.01,4942500,13.6955150072929,13.7086416989932,13.5642480902901,13.5686236541902,11295686.9396749,0.0,1.0
2007-09-27,31.55,31.55,31.28,31.45,3716300,13.8049041047952,13.8049041047952,13.6867638794927,13.7611484657943,8493305.28556681,0.0,1.0
2007-09-28,31.7856,31.96,31.6,31.72,1049900,13.9079923902814,13.9843022246991,13.8267819242957,13.8792886910968,2399462.15841471,0.0,1.0
2007-10-01,32.59,32.6,31.96,31.97,4222600,14.259962750405,14.2643383143051,13.9843022246991,13.9886777885992,9650413.28709583,0.0,1.0
2007-10-02,32.26,32.36,32.01,32.35,6580800,14.1155691417019,14.1593247807028,14.0061800441995,14.1549492168027,15039890.0581917,0.0,1.0
2007-10-03,32.13,32.44,31.96,32.3,2014600,14.0586868110007,14.1943292919036,13.9843022246991,14.1330713973022,4604206.55714092,0.0,1.0
2007-10-04,32.09,32.2692,31.94,32.05,2504300,14.0411845554003,14.11959466049,13.9755510968989,14.0236822997999,5723376.59140675,0.0,1.0
2007-10-05,32.64,32.84,32.48,32.56,2267700,14.2818405699054,14.3693518479073,14.2118315475039,14.2468360587047,5182646.28691974,0.0,1.0
2007-10-08,32.2,32.58,32.14,32.55,1397600,14.0893157583013,14.2555871865049,14.0630623749007,14.2424604948046,3194102.59319973,0.0,1.0
2007-10-09,33.06,33.25,32.58,32.63,1839200,14.4656142537094,14.5487499678111,14.2555871865049,14.2774650060053,4203343.9391907,0.0,1.0
2007-10-10,33.02,33.12,32.75,32.94,1837400,14.448111998109,14.4918676371099,14.3299717728065,14.4131074869082,4199230.18370433,0.0,1.0
2007-10-11,33.25,33.98,33.03,33.62,2683300,14.5487499678111,14.868166132518,14.4524875620091,14.7106458321146,6132466.72032974,0.0,1.0
2007-10-12,33.48,33.59,33.27,33.28,1395500,14.6493879375133,14.6975191404143,14.5575010956113,14.5618766595114,3189303.21179895,0.0,1.0
2007-10-15,33.0,33.49,32.7701,33.45,1717600,14.4393608703088,14.6537635014134,14.3387666562456,14.636261245813,3925436.90188885,0.0,1.0
2007-10-16,32.33,32.49,32.03,32.42,2047200,14.1461980890025,14.216207111404,14.0149311719997,14.1855781641034,4678711.23983865,0.0,1.0
2007-10-17,32.42,32.92,32.01,32.33,1912400,14.1855781641034,14.404356359108,14.0061800441995,14.1461980890025,4370636.66230334,0.0,1.0
2007-10-18,33.1,33.16,32.75,32.91,1390900,14.4831165093097,14.5093698927103,14.3299717728065,14.399980795208,3178790.28111156,0.0,1.0
2007-10-19,31.83,32.96,31.83,32.9,1739400,13.9274198939978,14.4218586147084,13.9274198939978,14.3956052313079,3975259.05166831,0.0,1.0
2007-10-22,31.92,31.96,31.17,31.315,2119000,13.9667999690987,13.9843022246991,13.6386326765917,13.702078353143,4842804.37535076,0.0,1.0
2007-10-23,32.77,32.91,32.28,32.69,1407800,14.3387229006066,14.399980795208,14.1243202695021,14.3037183894059,3217413.8742892,0.0,1.0
2007-10-24,32.86,32.86,31.991,32.74,2149200,14.3781029757075,14.3781029757075,13.9978664727894,14.3255962089064,4911824.05073329,0.0,1.0
2007-10-25,32.95,32.9799,32.52,32.89,1033900,14.4174830508083,14.4305659868696,14.2293338031043,14.3912296674078,2362895.44298026,0.0,1.0
2007-10-26,33.92,33.95,33.51,33.52,840700,14.8419127491174,14.8550394408177,14.6625146292136,14.6668901931137,1921352.3541092,0.0,1.0
2007-10-29,34.32,34.34,34.1,34.23,1778000,15.0169353051211,15.0256864329213,14.9206728993191,14.9775552300203,4063476.25265393,0.0,1.0
2007-10-30,33.84,34.08,33.84,33.92,1789700,14.8069082379167,14.9119217715189,14.8069082379167,14.8419127491174,4090215.66331535,0.0,1.0
2007-10-31,34.71,34.83,34.0,34.24,1997700,15.1875822972248,15.2400890640259,14.8769172603182,14.9819307939204,4565582.96396329,0.0,1.0
2007-11-01,33.38,34.09,33.24,34.02,5096300,14.6056322985124,14.916297335419,14.544374403911,14.8856683881183,11647184.4917886,0.0,1.0
2007-11-02,33.74,33.78,33.05,33.7,3042000,14.7631525989157,14.7806548545161,14.4612386898093,14.7456503433153,6952246.77197595,0.0,1.0
2007-11-05,33.0,33.23,32.76,32.84,1756500,14.4393608703088,14.5399988400109,14.3343473367065,14.3693518479073,4014339.72878887,0.0,1.0
2007-11-06,33.67,33.69,33.26,33.46,2044000,14.7325236516151,14.7412747794152,14.5531255317112,14.6406368097131,4671397.89675174,0.0,1.0
2007-11-07,33.11,33.97,33.07,33.7,3282600,14.4874920732098,14.8637905686179,14.4699898176094,14.7456503433153,7502118.75532158,0.0,1.0
2007-11-08,33.4,33.75,32.59,33.51,5980600,14.6143834263125,14.7675281628158,14.259962750405,14.6625146292136,13668181.1454567,0.0,1.0
2007-11-09,32.21,34.54,32.07,32.5,3182900,14.0936913222014,15.1131977109232,14.0324334276001,14.2205826753041,7274262.40977062,0.0,1.0
2007-11-12,30.76,31.92,30.27,31.92,3281600,13.4592345566878,13.9667999690987,13.2448319255832,13.9667999690987,7499833.33560694,0.0,1.0
2007-11-13,32.24,32.27,31.63,31.75,2762900,14.1068180139017,14.119944705602,13.839908615996,13.8924153827971,6314386.12961614,0.0,1.0
2007-11-14,32.25,32.82,32.0,32.74,2332800,14.1111935778018,14.3606007201071,14.0018044802994,14.3255962089064,5331427.11034367,0.0,1.0
2007-11-15,31.26,31.84,31.19,31.53,2109800,13.6780127516925,13.9317954578979,13.6473838043919,13.796152976995,4821778.51397595,0.0,1.0
2007-11-16,31.64,31.84,31.26,31.84,3121900,13.8442841798961,13.9317954578979,13.6780127516925,13.9317954578979,7134851.80717674,0.0,1.0
2007-11-19,30.84,31.7,30.69,31.7,2208800,13.4942390678886,13.8705375632966,13.4286056093872,13.8705375632966,5048035.06572664,0.0,1.0
2007-11-20,31.4,31.48,30.79,31.06,2200300,13.7392706462938,13.7742751574946,13.4723612483881,13.5905014736906,5028608.9981521,0.0,1.0
2007-11-21,30.19,30.55,29.96,30.29,3398800,13.2098274143825,13.3673477147859,13.1091894446803,13.2535830533834,7767684.52616431,0.0,1.0
2007-11-23,30.56,30.68,30.15,30.15,972200,13.371723278686,13.4242300454871,13.1923251587821,13.1923251587821,2221885.04658612,0.0,1.0
2007-11-26,30.1,31.19,30.08,31.19,3149900,13.1704473392817,13.6473838043919,13.1616962114815,13.6473838043919,7198843.55918703,0.0,1.0
2007-11-27,30.65,30.75,30.14,30.29,5144600,13.4111033537868,13.4548589927877,13.187949594882,13.2535830533834,11757570.2640064,0.0,1.0
2007-11-28,31.65,31.66,30.83,30.9399,5480400,13.8486597437962,13.8530353076963,13.4898635039885,13.5379509512505,12525014.204187,0.0,1.0
2007-11-29,31.36,31.47,30.86,31.12,2177800,13.7217683906934,13.7698995935945,13.5029901956888,13.6167548570912,4977187.0545724,0.0,1.0
2007-11-30,31.64,32.09,31.36,32.09,1816600,13.8442841798961,14.0411845554003,13.7217683906934,14.0411845554003,4151693.45363953,0.0,1.0
2007-12-03,31.51,31.82,31.37,31.56,1788200,13.7874018491949,13.9230443300978,13.7261439545935,13.8092796686953,4086787.53374337,0.0,1.0
2007-12-04,31.09,31.23,30.95,30.95,1140800,13.6036281653909,13.6648860599922,13.5423702707896,13.5423702707896,2607206.81047671,0.0,1.0
2007-12-05,31.48,31.66,31.2899,31.32,3284500,13.7742751574946,13.8530353076963,13.6910956877538,13.7042661350931,7506461.0527794,0.0,1.0
2007-12-06,32.08,32.11,31.44,31.48,2225900,14.0368089915002,14.0499356832005,13.7567729018942,13.7742751574946,5087115.74284721,0.0,1.0
2007-12-07,31.76,32.12,31.76,32.05,1648300,13.8967909466972,14.0543112471006,13.8967909466972,14.0236822997999,3767057.31566336,0.0,1.0
2007-12-10,32.37,32.37,31.84,31.9,1223900,14.1637003446029,14.1637003446029,13.9317954578979,13.9580488412985,2797125.18876441,0.0,1.0
2007-12-11,31.52,32.75,31.19,32.51,1587800,13.7917774130949,14.3299717728065,13.6473838043919,14.2249582392042,3628789.42292684,0.0,1.0
2007-12-12,31.9,32.63,31.67,32.48,2400000,13.9580488412985,14.2774650060053,13.8574108715964,14.2118315475039,5485007.31516839,0.0,1.0
2007-12-13,31.67,31.67,31.16,31.45,3030400,13.8574108715964,13.8574108715964,13.6342571126916,13.7611484657943,6925735.90328593,0.0,1.0
2007-12-14,30.32,30.79,30.27,30.51,2734000,13.2667097450837,13.4723612483881,13.2448319255832,13.3498454591855,6248337.49986267,0.0,1.0
2007-12-17,29.2,29.5,29.04,29.29,3059600,12.7766465882732,12.907913505276,12.7066375658717,12.8160266633741,6992470.15895386,0.0,1.0
2007-12-18,29.34,29.65,28.81,29.59,4342800,12.8379044828745,12.9735469637774,12.6059995961696,12.9472935803769,9925120.73679725,0.0,1.0
2007-12-19,29.2,29.31,28.96,29.18,1996800,12.7766465882732,12.8247777911743,12.671633054671,12.767895460473,4563526.08622012,0.0,1.0
2007-12-20,27.95,28.01,27.6,27.89,3205500,12.7886050044122,12.8160581815236,12.6284614712621,12.7611518273008,7005746.51958437,1.27733,1.0
2007-12-21,28.72,28.81,28.49,28.67,1755200,13.1409207773423,13.1821005430095,13.0356835984151,13.1180431297495,3836058.74003261,0.0,1.0
2007-12-24,29.0,29.22,28.66,28.81,612500,13.2690356038624,13.369697253271,13.1134676002309,13.1821005430095,1338642.8773188,0.0,1.0
2007-12-26,29.03,29.08,28.77,28.97,771400,13.2827621924181,13.305639840011,13.1637984249352,13.2553090153067,1685925.08663465,0.0,1.0
2007-12-27,28.84,29.11,28.7,29.0,1564300,13.1958271315652,13.3193664285667,13.1317697183052,13.2690356038624,3418839.27018744,0.0,1.0
2007-12-28,29.12,29.2,28.83,29.14,922900,13.3239419580853,13.3605461942338,13.1912516020466,13.3330930171224,2017034.3044531,0.0,1.0
2007-12-31,28.82,29.2,28.77,29.04,629000,13.1866760725281,13.3605461942338,13.1637984249352,13.2873377219367,1374704.27727923,0.0,1.0
2008-01-02,28.78,29.18,28.6,29.05,2417300,13.1683739544538,13.3513951351967,13.0860144231195,13.2919132514552,5283104.37117182,0.0,1.0
2008-01-03,28.92,29.15,28.84,29.1,2167300,13.2324313677138,13.337668546641,13.1958271315652,13.3147908990481,4736719.5232866,0.0,1.0
2008-01-04,28.09,28.62,28.03,28.56,3007000,12.8526624176722,13.0951654821566,12.8252092405608,13.0677123050452,6571916.95036351,0.0,1.0
2008-01-07,28.02,28.24,27.78,28.21,4147000,12.8206337110422,12.9212953604508,12.7108210025964,12.9075687718951,9063431.85672014,0.0,1.0
2008-01-08,27.77,28.49,27.75,28.26,2468700,12.7062454730779,13.0356835984151,12.6970944140407,12.930446419488,5395441.09589702,0.0,1.0
2008-01-09,28.12,28.15,27.6,27.9,3001600,12.8663890062279,12.8801155947837,12.6284614712621,12.7657273568193,6560115.0376492,0.0,1.0
2008-01-10,28.54,28.642,27.73,27.77,2311100,13.058561246008,13.1052316470975,12.6879433550036,12.7062454730779,5051000.08779019,0.0,1.0
2008-01-11,27.67,27.9701,27.57,27.89,1957600,12.6604901778921,12.7978018187445,12.6147348827064,12.7611518273008,4278411.91288049,0.0,1.0
2008-01-14,28.14,28.32,27.91,28.19,1871300,12.8755400652651,12.9578995965994,12.7703028863379,12.898417712858,4089799.86339049,0.0,1.0
2008-01-15,27.0,27.85,26.96,27.79,2720200,12.3539297001477,12.7428497092265,12.3356275820734,12.715396532115,5945104.25286959,0.0,1.0
2008-01-16,26.64,26.94,26.26,26.73,2891500,12.1892106374791,12.3264765230363,12.0153405157733,12.2303904031463,6319487.15064053,0.0,1.0
2008-01-17,25.7101,26.93,25.63,26.83,3137500,11.763732147547,12.3219009935177,11.7270821561032,12.276145698332,6857129.84095958,0.0,1.0
2008-01-18,26.09,26.79,25.8,26.55,3942900,11.9375565139576,12.2578435802577,11.8048661579189,12.1480308718119,8617363.26690661,0.0,1.0
2008-01-22,24.8599,25.06,23.0,23.56,4109400,11.3747206278779,11.4662769735445,10.5237178927184,10.7799475457585,8981255.57559818,0.0,1.0
2008-01-23,24.9,25.54,23.34,23.71,6285000,11.3930685012474,11.685902390436,10.6792858963499,10.8485804885371,13736115.0758345,0.0,1.0
2008-01-24,25.95,25.95,25.3701,25.61,3169500,11.8734991006975,11.8734991006975,11.6081641439155,11.7179310970661,6927067.10148892,0.0,1.0
2008-01-25,26.79,27.33,26.62,27.22,2631100,12.2578435802577,12.5049221742607,12.180059578442,12.4545913495563,5750372.69308327,0.0,1.0
2008-01-28,27.25,27.25,26.21,26.44,2304900,12.4683179381121,12.4683179381121,11.9924628681804,12.0977000471076,5037449.74356262,0.0,1.0
2008-01-29,26.86,26.89,26.5301,26.81,1338900,12.2898722868877,12.3035988754434,12.13892556807,12.2669946392948,2926218.69133412,0.0,1.0
2008-01-30,26.2,26.8999,26.01,26.11,2393100,11.9878873386619,12.3081286496668,11.900952277809,11.9467075729947,5230214.31789653,0.0,1.0
2008-01-31,26.88,27.07,25.89,25.9,2390100,12.2990233459249,12.3859584067777,11.8460459235861,11.8506214531047,5223657.6997219,0.0,1.0
2008-02-01,28.426,28.426,27.86,27.92,2601800,13.0064002094963,13.0064002094963,12.747425238745,12.7748784158565,5686336.38891112,0.0,1.0
2008-02-04,27.77,27.92,27.37,27.88,6850100,12.7062454730779,12.7748784158565,12.5232242923349,12.7565762977822,14971163.3859943,0.0,1.0
2008-02-05,26.4599,26.9,26.43,26.82,6091800,12.1068053508496,12.308174404962,12.0931245175891,12.2715701688134,13313868.8653889,0.0,1.0
2008-02-06,26.27,26.75,26.25,26.59,2664500,12.0199160452919,12.2395414621834,12.0107649862547,12.1663329898862,5823369.70876074,0.0,1.0
2008-02-07,26.25,26.54,25.85,25.95,3447300,12.0107649862547,12.1434553422934,11.8277438055118,11.8734991006975,7534209.94445899,0.0,1.0
2008-02-08,26.23,26.37,25.95,26.12,2812700,12.0016139272176,12.0656713404776,11.8734991006975,11.9512831025133,6147266.6465871,0.0,1.0
2008-02-11,26.38,26.45,26.02,26.21,2861700,12.0702468699962,12.1022755766262,11.9055278073276,11.9924628681804,6254358.07677261,0.0,1.0
2008-02-12,26.74,27.15,26.6,26.92,1601100,12.2349659326648,12.4225626429263,12.1709085194048,12.3173254639992,3499267.11979615,0.0,1.0
2008-02-13,26.26,26.31,25.83,26.12,2086600,12.0153405157733,12.0382181633662,11.8185927464747,11.9512831025133,4560346.49438926,0.0,1.0
2008-02-14,26.33,26.82,26.3,26.77,2446400,12.0473692224033,12.2715701688134,12.0336426338476,12.2486925212205,5346703.56746568,0.0,1.0
2008-02-15,26.73,26.75,26.36,26.59,2850000,12.2303904031463,12.2395414621834,12.061095810959,12.1663329898862,6228787.26589156,0.0,1.0
2008-02-19,26.84,27.27,26.78,27.14,2395100,12.2807212278506,12.4774689971492,12.2532680507391,12.4179871134078,5234585.39667961,0.0,1.0
2008-02-20,26.52,26.6,25.89,25.89,2518400,12.1343042832562,12.1709085194048,11.8460459235861,11.8460459235861,5504062.40365663,0.0,1.0
2008-02-21,26.45,27.03,26.37,26.89,1992700,12.1022755766262,12.3676562887035,12.0656713404776,12.3035988754434,4355124.34552357,0.0,1.0
2008-02-22,26.826,26.93,26.37,26.81,1448400,12.2743154865246,12.3219009935177,12.0656713404776,12.2669946392948,3165535.25470784,0.0,1.0
2008-02-25,27.6799,27.74,26.98,27.15,2236700,12.6650199521155,12.6925188845222,12.3447786411106,12.4225626429263,4888395.95705955,0.0,1.0
2008-02-26,27.95,28.04,27.47,27.51,2119600,12.7886050044122,12.8297847700794,12.5689795875207,12.587281705595,4632469.2943101,0.0,1.0
2008-02-27,28.22,28.34,27.88,28.01,2988700,12.9121443014137,12.9670506556365,12.7565762977822,12.8160581815236,6531921.57949829,0.0,1.0
2008-02-28,27.81,28.07,27.71,27.84,2012900,12.7245475911522,12.8435113586351,12.6787922959664,12.7382741797079,4399272.24123268,0.0,1.0
2008-02-29,26.54,27.2,26.52,27.19,1252100,12.1434553422934,12.4454402905192,12.1343042832562,12.4408647610006,2736513.87214836,0.0,1.0
2008-03-03,26.82,26.83,26.39,26.75,1768100,12.2715701688134,12.276145698332,12.0748223995148,12.2395414621834,3864252.19818348,0.0,1.0
2008-03-04,26.08,26.31,25.67,26.12,1872300,11.932980984439,12.0382181633662,11.7453842741775,11.9512831025133,4091985.40278204,0.0,1.0
2008-03-05,26.6,26.67,26.2,26.24,1570500,12.1709085194048,12.2029372260348,11.9878873386619,12.0061894567362,3432389.61441499,0.0,1.0
2008-03-06,25.81,26.58,25.81,26.58,1866400,11.8094416874375,12.1617574603677,11.8094416874375,12.1617574603677,4079090.72037195,0.0,1.0
2008-03-07,25.22,25.56,24.81,25.2,2245200,11.5394854458417,11.6950534494732,11.3518887355802,11.5303343868046,4906973.04188764,0.0,1.0
2008-03-10,24.73,25.27,24.61,25.18,2268800,11.3152844994316,11.5623630934346,11.2603781452087,11.5211833277674,4958551.77152801,0.0,1.0
2008-03-11,25.76,25.83,25.3,25.67,2618000,11.7865640398447,11.8185927464747,11.5760896819903,11.7453842741775,5721742.12705407,0.0,1.0
2008-03-12,25.64,25.9122,25.55,25.69,1753500,11.7316576856218,11.8562035991173,11.6904779199546,11.7545353332146,3832343.32306697,0.0,1.0
2008-03-13,25.87,25.98,25.17,25.26,3180000,11.836894864549,11.8872256892533,11.5166077982488,11.557787563916,6950015.26510006,0.0,1.0
2008-03-14,25.28,26.2,25.13,26.2,2806000,11.5669386229531,11.9878873386619,11.4983056801745,11.9878873386619,6132623.5326638,0.0,1.0
2008-03-17,24.71,25.06,24.34,24.43,3269200,11.3061334403945,11.4662769735445,11.1368388482073,11.1780186138744,7144965.3788255,0.0,1.0
2008-03-18,25.36,25.67,24.99,25.15,2147500,11.6035428591017,11.7453842741775,11.4342482669145,11.5074567392117,4693445.8433341,0.0,1.0
2008-03-19,24.91,26.19,24.91,26.07,3568100,11.3976440307659,11.9833118091433,11.3976440307659,11.9284054549204,7798223.10295712,0.0,1.0
2008-03-20,24.8418,25.14,24.34,24.65,3837800,11.3664389194493,11.5028812096931,11.1368388482073,11.278680263283,8387663.07685566,0.0,1.0
2008-03-24,25.52,25.85,24.98,25.05,2261600,11.6767513313989,11.8277438055118,11.4296727373959,11.461701444026,4942815.88790891,0.0,1.0
2008-03-25,25.52,25.988,25.52,25.8,1514900,11.6767513313989,11.8908861128681,11.6767513313989,11.8048661579189,3310873.62424532,0.0,1.0
2008-03-26,26.03,26.23,25.93,26.17,1067900,11.9101033368461,12.0016139272176,11.8643480416604,11.9741607501062,2333937.51622654,0.0,1.0
2008-03-27,25.85,26.37,25.79,26.37,1702000,11.8277438055118,12.0656713404776,11.8002906284004,12.0656713404776,3719788.04440263,0.0,1.0
2008-03-28,25.78,26.04,25.69,26.03,1313500,11.7957150988818,11.9146788663647,11.7545353332146,11.9101033368461,2870705.99078898,0.0,1.0
2008-03-31,25.76,25.92,25.68,25.69,1307100,11.7865640398447,11.8597725121418,11.7499598036961,11.7545353332146,2856718.53868311,0.0,1.0
2008-04-01,26.39,26.44,26.05,26.4,1839800,12.0748223995148,12.0977000471076,11.9192543958833,12.0793979290333,4020955.37255695,0.0,1.0
2008-04-02,26.7,26.95,26.53,26.69,1016900,12.2166638145905,12.3310520525549,12.1388798127748,12.212088285072,2222475.00725795,0.0,1.0
2008-04-03,27.26,27.44,26.84,26.84,2839600,12.4728934676306,12.555252998965,12.2807212278506,12.2807212278506,6206057.65621957,0.0,1.0
2008-04-04,27.59,27.72,27.4,27.52,6465400,12.6238859417436,12.683367825485,12.5369508808907,12.5918572351135,14130386.3820685,0.0,1.0
2008-04-07,27.67,28.0,27.0,27.83,2018900,12.6604901778921,12.8114826520051,12.3539297001477,12.7336986501893,4412385.47758195,0.0,1.0
2008-04-08,27.6748,27.75,27.22,27.29,1901900,12.6626864320611,12.6970944140407,12.4545913495563,12.4866200561864,4156677.36877163,0.0,1.0
2008-04-09,27.0097,27.23,26.9,27.18,1308000,12.3583679637808,12.4591668790749,12.308174404962,12.4362892314821,2858685.52413549,0.0,1.0
2008-04-10,26.94,26.99,26.62,26.8,1330800,12.3264765230363,12.3493541706292,12.180059578442,12.2624191097763,2908515.82226264,0.0,1.0
2008-04-11,26.5,26.72,26.46,26.56,850700,12.1251532242191,12.2258148736277,12.1068511061448,12.1526064013305,1859238.36038384,0.0,1.0
2008-04-14,26.27,26.39,26.13,26.3,947300,12.0199160452919,12.0748223995148,11.9558586320319,12.0336426338476,2070361.4656067,0.0,1.0
2008-04-15,26.8,26.8,26.51,26.65,1159200,12.2624191097763,12.2624191097763,12.1297287537376,12.1937861669977,2533477.26267421,0.0,1.0
2008-04-16,27.89,27.96,27.38,27.4,1237500,12.7611518273008,12.7931805339308,12.5277998218535,12.5369508808907,2704604.99703186,0.0,1.0
2008-04-17,27.38,27.43,27.17,27.25,1320600,12.5277998218535,12.5506774694464,12.4317137019635,12.4683179381121,2886223.32046892,0.0,1.0
2008-04-18,27.37,27.4,27.055,27.19,1371500,12.5232242923349,12.5369508808907,12.3790951124999,12.4408647610006,2997467.27549836,0.0,1.0
2008-04-21,28.18,28.18,27.931,28.05,1054800,12.8938421833394,12.8938421833394,12.7799114983269,12.8343602995979,2305306.95019734,0.0,1.0
2008-04-22,27.86,28.05,27.7,27.94,839700,12.747425238745,12.8343602995979,12.6742167664479,12.7840294748936,1835197.4270769,0.0,1.0
2008-04-23,28.39,28.5399,28.22,28.4,969000,12.9899283032294,13.0585154907128,12.9121443014137,12.994503832748,2117787.67040314,0.0,1.0
2008-04-24,27.93,28.1,27.58,27.97,1277300,12.779453945375,12.8572379471908,12.619310412225,12.7977560634493,2791589.46481521,0.0,1.0
2008-04-25,27.93,28.1801,27.82,28.03,4743300,12.779453945375,12.8938879386346,12.7291231206707,12.8252092405608,10366668.995896,0.0,1.0
2008-04-28,27.77,28.14,27.77,28.0,914600,12.7062454730779,12.8755400652651,12.7062454730779,12.8114826520051,1998894.32750331,0.0,1.0
2008-04-29,27.46,27.56,27.36,27.5,1870000,12.5644040580021,12.6101593531878,12.5186487628164,12.5827061760764,4086958.66218149,0.0,1.0
2008-04-30,27.78,28.19,27.76,27.76,1771400,12.7108210025964,12.898417712858,12.7016699435593,12.7016699435593,3871464.47817557,0.0,1.0
2008-05-01,27.9601,28.02,27.5,27.62,1251100,12.793226289226,12.8206337110422,12.5827061760764,12.6376125302993,2734328.33275682,0.0,1.0
2008-05-02,28.43,28.45,28.22,28.33,1613500,13.0082304213037,13.0173814803409,12.9121443014137,12.962475126118,3526367.80825125,0.0,1.0
2008-05-05,28.61,28.63,28.31,28.5,5676800,13.090589952638,13.0997410116752,12.9533240670808,13.0402591279337,12406870.0178994,0.0,1.0
2008-05-06,28.841,28.89,28.27,28.33,2880500,13.1962846845171,13.2187047791581,12.9350219490065,12.962475126118,6295446.21733356,0.0,1.0
2008-05-07,27.86,28.35,27.82,28.24,1686200,12.747425238745,12.9716261851551,12.7291231206707,12.9212953604508,3685256.52201628,0.0,1.0
2008-05-08,28.62,28.87,28.59,28.64,2185700,13.0951654821566,13.2095537201209,13.0814388936009,13.1043165411937,4776933.44809096,0.0,1.0
2008-05-09,28.79,28.8801,28.57,28.61,1183700,13.1729494839723,13.2141750049347,13.0722878345637,13.090589952638,2587022.97776698,0.0,1.0
2008-05-12,29.52,29.53,29.1,29.13,1273900,13.5069631388282,13.5115386683468,13.3147908990481,13.3285174876038,2784158.63088396,0.0,1.0
2008-05-13,29.26,29.34,29.11,29.33,1688400,13.3879993713453,13.4246036074939,13.3193664285667,13.4200280779753,3690064.70867766,0.0,1.0
2008-05-14,29.43,29.65,29.36,29.41,1835200,13.465783373161,13.5664450225696,13.433754666531,13.4566323141239,4010901.89135588,0.0,1.0
2008-05-15,29.88,29.91,29.493,29.55,2475000,13.6716822014968,13.6854087900525,13.494609209128,13.5206897273839,5409209.99406375,0.0,1.0
2008-05-16,30.32,30.41,30.05,30.15,1228800,13.873005500314,13.9141852659812,13.7494662033126,13.7952214984983,2685590.80432547,0.0,1.0
2008-05-19,30.19,30.54,30.19,30.31,1268500,13.8135236165726,13.9736671497227,13.8135236165726,13.8684299707955,2772356.71816964,0.0,1.0
2008-05-20,29.75,29.98,29.7,29.97,1076500,13.6122003177554,13.7174374966826,13.5893226701625,13.712861967164,2352733.15499378,0.0,1.0
2008-05-21,29.47,29.99,29.44,29.85,1412000,13.4840854912353,13.7220130262011,13.4703589026796,13.6579556129411,3085981.62085576,0.0,1.0
2008-05-22,29.64,29.7999,29.48,29.74,2023400,13.5618694930511,13.6350322100531,13.4886610207539,13.6076247882368,4422220.40484386,0.0,1.0
2008-05-23,29.13,29.44,29.02,29.44,1085100,13.3285174876038,13.4703589026796,13.2781866628995,13.4703589026796,2371528.79376104,0.0,1.0
2008-05-27,29.27,29.27,28.97,29.19,1294600,13.3925749008639,13.3925749008639,13.2553090153067,13.3559706647153,2829399.29628885,0.0,1.0
2008-05-28,29.13,29.2,28.91,29.03,1003600,13.3285174876038,13.3605461942338,13.2278558381952,13.2827621924181,2193407.33335046,0.0,1.0
2008-05-29,29.01,29.115,28.85,29.01,1470000,13.273611133381,13.321654193326,13.2004026610838,13.273611133381,3212742.90556512,0.0,1.0
2008-05-30,29.27,29.28,28.86,28.89,1289000,13.3925749008639,13.3971504303824,13.2049781906024,13.2187047791581,2817160.27569622,0.0,1.0
2008-06-02,28.84,28.84,28.28,28.62,1510900,13.1958271315652,13.1958271315652,12.9395974785251,13.0951654821566,3302131.46667916,0.0,1.0
2008-06-03,28.18,28.47,28.025,28.39,2757800,12.8938421833394,13.026532539378,12.8229214758015,12.9899283032294,6027280.5339915,0.0,1.0
2008-06-04,28.07,28.55,28.07,28.28,2528200,12.8435113586351,13.0631367755266,12.8435113586351,12.9395974785251,5525480.6896937,0.0,1.0
2008-06-05,28.6,28.62,28.045,28.08,2478000,13.0860144231195,13.0951654821566,12.8320725348386,12.8480868881536,5415766.61223834,0.0,1.0
2008-06-06,28.02,28.44,27.99,28.33,2267900,12.8206337110422,13.0128059508223,12.8069071224865,12.962475126118,4956584.78607562,0.0,1.0
2008-06-09,27.7,28.05,27.47,28.05,1428300,12.6742167664479,12.8343602995979,12.5689795875207,12.8343602995979,3121605.91293787,0.0,1.0
2008-06-10,27.32,27.41,27.12,27.13,1403000,12.5003466447421,12.5415264104092,12.4088360543706,12.4134115838892,3066311.76633188,0.0,1.0
2008-06-11,27.08,27.51,27.07,27.47,2257900,12.3905339362963,12.587281705595,12.3859584067777,12.5689795875207,4934729.39216022,0.0,1.0
2008-06-12,26.65,26.92,26.565,26.8,1831300,12.1937861669977,12.3173254639992,12.1548941660898,12.2624191097763,4002378.28772885,0.0,1.0
2008-06-13,27.09,27.14,26.74,26.82,1180500,12.3951094658149,12.4179871134078,12.2349659326648,12.2715701688134,2580029.25171404,0.0,1.0
2008-06-16,26.86,26.96,26.76,26.85,1630800,12.2898722868877,12.3356275820734,12.244116991702,12.2852967573691,3564177.63972491,0.0,1.0
2008-06-17,27.33,27.49,27.17,27.33,1593900,12.5049221742607,12.5781306465578,12.4317137019635,12.5049221742607,3483531.23617704,0.0,1.0
2008-06-18,27.25,27.34,27.05,27.11,3767300,12.4683179381121,12.5094977037792,12.3768073477406,12.404260524852,8233582.54975203,0.0,1.0
2008-06-19,27.39,27.4689,27.0774,27.16,1911100,12.5323753513721,12.5684762792736,12.3893442986215,12.4271381724449,4176784.33117382,0.0,1.0
2008-06-20,26.63,26.82,26.5,26.6,1156700,12.1846351079605,12.2715701688134,12.1251532242191,12.1709085194048,2528013.41419537,0.0,1.0
2008-06-23,26.73,26.83,26.6,26.81,1733000,12.2303904031463,12.276145698332,12.1709085194048,12.2669946392948,3787539.76554038,0.0,1.0
2008-06-24,26.75,26.98,26.71,26.74,2554500,12.2395414621834,12.3447786411106,12.2212393441091,12.2349659326648,5582960.37569125,0.0,1.0
2008-06-25,26.95,27.24,26.84,26.86,1168700,12.3310520525549,12.4637424085935,12.2807212278506,12.2898722868877,2554239.88689385,0.0,1.0
2008-06-26,26.54,26.98,26.46,26.9,2402700,12.1434553422934,12.3447786411106,12.1068511061448,12.308174404962,5251195.49605532,0.0,1.0
2008-06-27,26.9,27.14,26.82,26.94,2230100,12.308174404962,12.4179871134078,12.2715701688134,12.3264765230363,4873971.39707537,0.0,1.0
2008-06-30,26.47,26.9003,26.47,26.71,1596600,12.1114266356634,12.3083116708476,12.1114266356634,12.2212393441091,3489432.1925342,0.0,1.0
2008-07-01,25.98,26.09,25.68,25.82,3116400,11.8872256892533,11.9375565139576,11.7499598036961,11.8140172169561,6811014.95979806,0.0,1.0
2008-07-02,25.57,26.411,25.57,26.33,1700200,11.6996289789918,12.0844310115038,11.6996289789918,12.0473692224033,3715854.07349784,0.0,1.0
2008-07-03,25.55,25.77,25.378,25.69,1084400,11.6904779199546,11.7911395693632,11.6117788122352,11.7545353332146,2369998.91618696,0.0,1.0
2008-07-07,25.32,25.82,25.16,25.58,2654600,11.5852407410274,11.8140172169561,11.5120322687303,11.7042045085103,5801732.8687845,0.0,1.0
2008-07-08,25.47,25.52,25.09,25.24,2220300,11.653873683806,11.6767513313989,11.4800035621002,11.5486365048788,4852553.11103829,0.0,1.0
2008-07-09,25.12,25.78,25.12,25.74,1510300,11.493730150656,11.7957150988818,11.493730150656,11.7774129808075,3300820.14304422,0.0,1.0
2008-07-10,25.57,25.61,25.27,25.36,1809300,11.6996289789918,11.7179310970661,11.5623630934346,11.6035428591017,3954296.42111495,0.0,1.0
2008-07-11,25.26,25.41,24.85,25.25,2747000,11.557787563916,11.6264205066946,11.3701908536545,11.5532120343974,6003676.70856286,0.0,1.0
2008-07-14,25.45,25.78,25.4,25.72,2229200,11.6447226247689,11.7957150988818,11.621844977176,11.7682619217704,4872004.41162298,0.0,1.0
2008-07-15,24.97,25.21,24.82,25.14,2754500,11.4250972078774,11.5349099163231,11.3564642650988,11.5028812096931,6020068.25399941,0.0,1.0
2008-07-16,25.62,25.67,25.04,25.07,2481000,11.7225066265846,11.7453842741775,11.4571259145074,11.4708525030631,5422323.230413,0.0,1.0
2008-07-17,25.67,25.97,25.55,25.83,2421800,11.7453842741775,11.8826501597347,11.6904779199546,11.8185927464747,5292939.29843376,0.0,1.0
2008-07-18,25.49,25.585,25.36,25.46,1702200,11.6630247428432,11.7064922732696,11.6035428591017,11.6492981542875,3720225.15228092,0.0,1.0
2008-07-21,26.22,26.29,26.03,26.22,1425100,11.997038397699,12.029067104329,11.9101033368461,11.997038397699,3114612.18688495,0.0,1.0
2008-07-22,26.22,26.25,25.84,26.02,1895100,11.997038397699,12.0107649862547,11.8231682759932,11.9055278073276,4141815.70090918,0.0,1.0
2008-07-23,26.46,26.6,26.385,26.49,1677000,12.1068511061448,12.1709085194048,12.0725346347555,12.1205776947005,3665149.55961409,0.0,1.0
2008-07-24,25.88,26.38,25.85,26.33,1309100,11.8414703940675,12.0702468699962,11.8277438055118,12.0473692224033,2861089.61746621,0.0,1.0
2008-07-25,25.7,25.89,25.54,25.84,796300,11.7591108627332,11.8460459235861,11.685902390436,11.8231682759932,1740345.01748403,0.0,1.0
2008-07-28,24.76,25.35,24.71,25.34,749600,11.3290110879873,11.5989673295832,11.3061334403945,11.5943918000646,1638280.32789907,0.0,1.0
2008-07-29,24.98,24.99,24.62,24.69,783800,11.4296727373959,11.4342482669145,11.2649536747273,11.2969823813573,1713025.77508977,0.0,1.0
2008-07-30,25.17,25.23,24.85,24.93,1447500,11.5166077982488,11.5440609753603,11.3701908536545,11.4067950898031,3163568.26925547,0.0,1.0
2008-07-31,24.88,25.229,24.81,25.1,1410500,11.3839174422102,11.5436034224084,11.3518887355802,11.4845790916188,3082703.31176845,0.0,1.0
2008-08-01,24.19,24.78,24.135,24.5,1467400,11.0682059054287,11.3381621470245,11.0430404930765,11.2100473205044,3207060.50314711,0.0,1.0
2008-08-04,23.96,24.28,23.87,24.2,1917400,10.9629687265015,11.1093856710958,10.9217889608343,11.0727814349472,4190553.22934052,0.0,1.0
2008-08-05,24.17,24.17,23.77,23.77,3074900,11.0590548463915,11.0590548463915,10.8760336656486,10.8760336656486,6720315.07504914,0.0,1.0
2008-08-06,24.37,24.4,24.07,24.17,2506600,11.150565436763,11.1642920253187,11.0132995512058,11.0590548463915,5478273.03883642,0.0,1.0
2008-08-07,23.95,24.33,23.94,24.17,1158200,10.9583931969829,11.1322633186887,10.9538176674643,11.0590548463915,2531291.72328268,0.0,1.0
2008-08-08,23.98,24.06,23.55,23.6,2367000,10.9721197855386,11.0087240216872,10.77537201624,10.7982496638328,5173171.73977733,0.0,1.0
2008-08-11,23.89,24.11,23.8174,23.95,1570300,10.9309400198715,11.0316016692801,10.8977216755666,10.9583931969829,3431952.50653667,0.0,1.0
2008-08-12,23.61,23.85,23.52,23.79,1106600,10.8028251933514,10.9126379017972,10.7616454276842,10.8851847246857,2418517.89067917,0.0,1.0
2008-08-13,23.34,23.451,22.86,23.08,1701900,10.6792858963499,10.7300742740061,10.4596604794584,10.560322128867,3719569.49046348,0.0,1.0
2008-08-14,23.19,23.46,23.15,23.17,2660200,10.6106529535713,10.7341922505728,10.592350835497,10.6015018945342,5813971.88937713,0.0,1.0
2008-08-15,23.06,23.12,22.88,23.02,1093900,10.5511710698299,10.5786242469413,10.4688115384956,10.5328689517556,2390761.54040659,0.0,1.0
2008-08-18,23.03,23.54,22.98,23.45,1841600,10.5374444812742,10.7707964867214,10.5145668336813,10.7296167210542,4024889.34346172,0.0,1.0
2008-08-19,22.75,22.85,22.51,22.68,1945800,10.4093296547541,10.4550849499398,10.2995169463084,10.3773009481241,4252622.5480603,0.0,1.0
2008-08-20,23.27,23.29,22.92,23.04,2067500,10.6472571897199,10.6564082487571,10.4871136565699,10.5420200107927,4518602.69201083,0.0,1.0
2008-08-21,23.28,23.28,22.77,22.77,1707700,10.6518327192385,10.6518327192385,10.4184807137913,10.4184807137913,3732245.6189344,0.0,1.0
2008-08-22,23.31,23.43,23.18,23.26,1877200,10.6655593077942,10.7204656620171,10.6060774240528,10.6426816602013,4102694.54580059,0.0,1.0
2008-08-25,22.98,23.4,22.94,23.18,1430400,10.5145668336813,10.7067390734614,10.496264715607,10.6060774240528,3126195.54566011,0.0,1.0
2008-08-26,23.04,23.242,22.965,23.03,1257000,10.5420200107927,10.6344457070679,10.5077035394034,10.5374444812742,2747223.01516693,0.0,1.0
2008-08-27,23.34,23.39,23.12,23.29,672300,10.6792858963499,10.7021635439428,10.5786242469413,10.6564082487571,1469338.13293295,0.0,1.0
2008-08-28,23.96,24.14,23.87,24.12,1245000,10.9629687265015,11.0453282578358,10.9217889608343,11.0361771987986,2720996.54246842,0.0,1.0
2008-08-29,23.82,24.06,23.76,24.02,926800,10.8989113132414,11.0087240216872,10.87145813613,10.9904219036129,2025557.90808012,0.0,1.0
2008-09-02,23.24,23.57,23.22,23.41,2648300,10.6335306011642,10.7845230752771,10.6243795421271,10.7113146029799,5787963.97061778,0.0,1.0
2008-09-03,22.99,23.133,22.78,23.06,1740800,10.5191423631999,10.5845724353155,10.4230562433098,10.5511710698299,3804586.9727944,0.0,1.0
2008-09-04,21.67,22.57,21.63,22.57,7380700,9.9151724667482,10.3269701234198,9.89687034867391,10.3269701234198,16130810.587146,0.0,1.0
2008-09-05,21.59,21.65,21.12,21.44,2620000,9.87856823059962,9.90602140771105,9.66351834322667,9.80993528782102,5726113.20583717,0.0,1.0
2008-09-08,22.39,22.83,21.93,22.81,5360200,10.2446105920855,10.4459338909027,10.0341362342311,10.4367828318655,11714928.2465375,0.0,1.0
2008-09-09,21.07,21.99,21.05,21.92,2573000,9.64064069563381,10.0615894113425,9.63148963659666,10.0295607047125,5623392.85443475,0.0,1.0
2008-09-10,21.45,21.65,21.185,21.48,2569600,9.81451081733959,9.90602140771105,9.6932592850974,9.82823740589531,5615962.02050351,0.0,1.0
2008-09-11,21.24,21.25,20.46,20.52,2468500,9.71842469744955,9.72300022696813,9.36153339500084,9.38898657211228,5395003.98801873,0.0,1.0
2008-09-12,22.26,22.26,21.4,21.45,2645600,10.185128708344,10.185128708344,9.79163316974672,9.81451081733959,5782063.01426063,0.0,1.0
2008-09-15,20.66,21.35,20.65,20.97,3906300,9.4530439853723,9.76875552215386,9.44846845585373,9.59488540044807,8537372.52517624,0.0,1.0
2008-09-16,20.94,20.96,20.0,20.01,5656200,9.58115881189235,9.5903098709295,9.15105903714647,9.15563456666504,12361847.9064337,0.0,1.0
2008-09-17,19.74,20.3,19.29,19.92,6852000,9.03209526966357,9.28832492270367,8.82619644132777,9.11445480099789,14975315.9108383,0.0,1.0
2008-09-18,20.739,20.93,19.62,20.35,5193600,9.48919066856903,9.57658328237378,8.97718891544069,9.31120257029653,11350817.3839068,0.0,1.0
2008-09-19,22.29,22.71,21.63,22.54,2177500,10.1988552968997,10.3910275366798,9.89687034867391,10.3132435348641,4759012.02508034,0.0,1.0
2008-09-22,22.677,23.15,22.64,22.9,2039200,10.3759282892685,10.592350835497,10.3589988300498,10.4779625975327,4456751.92723022,0.0,1.0
2008-09-23,22.43,23.15,22.21,22.81,1983600,10.2629127101598,10.592350835497,10.1622510607512,10.4367828318655,4335235.93706053,0.0,1.0
2008-09-24,22.7,22.95,22.53,22.81,1669400,10.3864520071612,10.5008402451256,10.3086680053455,10.4367828318655,3648539.4602384,0.0,1.0
2008-09-25,23.03,23.2,22.8,22.8,1622700,10.5374444812742,10.6152284830899,10.432207302347,10.432207302347,3546474.77065341,0.0,1.0
2008-09-26,22.6001,22.6228,22.1,22.21,1111300,10.3407424672707,10.3511289192779,10.1119202360469,10.1622510607512,2428789.92581941,0.0,1.0
2008-09-29,19.8,21.33,19.54,21.19,3671400,9.05954844677501,9.75960446311671,8.9405846792921,9.69554704985669,8023989.32210328,0.0,1.0
2008-09-30,20.54,20.77,20.15,20.49,1766000,9.39813763114942,9.50337481007661,9.21969197992507,9.37525998355656,3859662.56546124,0.0,1.0
2008-10-01,20.75,21.0,20.43,20.68,2758600,9.49422375103946,9.60861198900379,9.34780680644512,9.46219504440945,6029028.96550474,0.0,1.0
2008-10-02,19.6,20.29,19.49,20.29,2201800,8.96803785640354,9.28374939318509,8.91770703169924,9.28374939318509,4812120.63229477,0.0,1.0
2008-10-03,19.48,20.5296,19.48,19.97,1595700,8.91313150218066,9.39337908045011,8.91313150218066,9.13733244859075,3487465.20708182,0.0,1.0
2008-10-06,17.11,18.42,16.388,18.41,5782500,7.82873100627881,8.4281253732119,7.49837777503782,8.42354984369333,12637881.5315853,0.0,1.0
2008-10-07,17.02,18.47,17.015,18.47,3475600,7.78755124061165,8.45100302080476,7.78526347585236,8.45100302080476,7596060.70923957,0.0,1.0
2008-10-08,15.96,16.7,15.26,15.43,5447500,7.30254511164288,7.6411342960173,6.98225804534276,7.0600420471585,11905725.8354191,0.0,1.0
2008-10-09,15.54,17.14,15.18,16.97,3356200,7.11037287186281,7.84245759483453,6.94565380919417,7.76467359301878,7335107.30588958,0.0,1.0
2008-10-10,14.41,15.14,13.14,14.05,4692000,6.59333803626403,6.92735169111988,6.01224578740523,6.4286189735954,10254550.8251099,0.0,1.0
2008-10-13,17.4,17.46,15.71,15.93,3143600,7.96142136231743,7.98887453942887,7.18815687367855,7.28881852308716,6870461.63124799,0.0,1.0
2008-10-14,16.58,17.87,16.0,17.71,3631400,7.58622794179442,8.17647124969037,7.32084722971718,8.1032627773932,7936567.74644165,0.0,1.0
2008-10-15,14.93,16.17,14.86,16.04,2300400,6.83126557122984,7.39863123153292,6.79923686459983,7.33914934779147,5027614.8163007,0.0,1.0
2008-10-16,15.96,16.0,14.41,15.36,3441300,7.30254511164288,7.32084722971718,6.59333803626403,7.02801334052849,7521096.70810972,0.0,1.0
2008-10-17,15.1,15.87,14.66,14.66,2985000,6.90904957304558,7.26136534597572,6.70772627422836,6.70772627422836,6523835.08374961,0.0,1.0
2008-10-20,16.71,16.71,15.78,15.78,3166800,7.64570982553588,7.64570982553588,7.22018558030856,7.22018558030856,6921166.14513174,0.0,1.0
2008-10-21,15.68,16.359,15.57,15.98,1806800,7.17443028512283,7.48510873943396,7.12409946041853,7.31169617068003,3948832.57263611,0.0,1.0
2008-10-22,14.56,15.29,14.31,15.25,3374500,6.66197097904263,6.99598463389848,6.5475827410783,6.97768251582418,7375102.67675478,0.0,1.0
2008-10-23,14.61,14.88,13.64,14.42,2956400,6.6848486266355,6.80838792363697,6.24102226333389,6.5979135657826,6461328.65715153,0.0,1.0
2008-10-24,13.24,13.52,12.22,12.38,4788500,6.05800108259096,6.18611590911101,5.59129707169649,5.66450554399367,10465455.3763936,0.0,1.0
2008-10-27,12.7,13.34,12.7,12.93,2994900,5.81092248858801,6.1037563777767,5.81092248858801,5.91615966751519,6545471.92372586,0.0,1.0
2008-10-28,14.4,14.46,12.9,13.51,5358400,6.58876250674546,6.6162156838569,5.90243307895947,6.18154037959244,11710994.2756328,0.0,1.0
2008-10-29,14.35,15.17,14.01,14.12,2590500,6.56588485915259,6.9410782796756,6.4103168555211,6.46064768022541,5661639.79378672,0.0,1.0
2008-10-30,15.24,15.43,14.52,15.32,3012600,6.97310698630561,7.0600420471585,6.64366886096834,7.0097112224542,6584155.97095613,0.0,1.0
2008-10-31,14.99,15.35,14.53,14.77,3812300,6.85871874834128,7.02343781100992,6.64824439048691,6.75805709893267,8331931.82237139,0.0,1.0
2008-11-03,15.8,15.93,15.44,15.5,4310000,7.22933663934571,7.28881852308716,7.06461757667708,7.09207075378851,9419674.7775413,0.0,1.0
2008-11-04,17.1,17.1,16.38,16.4,2902700,7.82415547676023,7.82415547676023,7.49471735142296,7.5038684104601,6343965.19182579,0.0,1.0
2008-11-05,16.23,17.03,16.0,16.64,3925400,7.42608440864436,7.79212677013022,7.32084722971718,7.61368111890586,8579116.32755467,0.0,1.0
2008-11-06,14.89,16.07,14.83,15.75,4057800,6.81296345315555,7.35287593634719,6.78551027604411,7.20645899175285,8868481.74299468,0.0,1.0
2008-11-07,15.55,15.6,15.07,15.24,4005900,7.11494840138138,7.13782604897425,6.89532298448987,6.97310698630561,8755052.24857371,0.0,1.0
2008-11-10,14.83,15.91,14.7,15.74,3512500,6.78551027604411,7.27966746405002,6.72602839230266,7.20188346223427,7676707.11278743,0.0,1.0
2008-11-11,14.28,14.66,13.88,14.51,2782700,6.53385615252258,6.70772627422836,6.35083497177965,6.63909333144976,6081700.46484088,0.0,1.0
2008-11-12,13.35,14.21,13.3,14.02,5280800,6.10833190729527,6.50182744589257,6.0854542597024,6.41489238503968,11541396.4188492,0.0,1.0
2008-11-13,14.52,14.55,12.69,13.35,6051100,6.64366886096834,6.65739544952406,5.80634695906943,6.10833190729527,13224917.4121532,0.0,1.0
2008-11-14,13.36,13.99,13.21,13.52,4207100,6.11290743681384,6.40116579648396,6.04427449403524,6.18611590911101,9194782.77415174,0.0,1.0
2008-11-17,12.89,13.5,12.85,13.07,2617700,5.8978575494409,6.17696485007387,5.87955543136661,5.98021708077522,5721086.46523663,0.0,1.0
2008-11-18,12.88,13.09,12.41,12.61,2054000,5.89328201992233,5.98936813981237,5.67823213254939,5.76974272292085,4489097.91022502,0.0,1.0
2008-11-19,11.92,12.92,11.9,12.84,2773400,5.4540311861393,5.91158413799662,5.44488012710215,5.87497990184803,6061374.94849954,0.0,1.0
2008-11-20,10.96,11.95,10.78,11.69,5750000,5.01478035235627,5.46775777469502,4.93242082102195,5.34879400721211,12566851.5013602,0.0,1.0
2008-11-21,12.37,12.4,11.47,11.95,5773300,5.65993001447509,5.67365660303081,5.2481323578035,5.46775777469502,12617774.5691831,0.0,1.0
2008-11-24,12.8804,13.18,12.25,12.33,3881400,5.89346504110307,6.03054790547952,5.60502366025221,5.6416278964008,8482952.59432687,0.0,1.0
2008-11-25,13.48,13.76,13.09,13.65,3873000,6.16781379103672,6.29592861755677,5.98936813981237,6.24559779285247,8464594.06343793,0.0,1.0
2008-11-26,13.52,13.53,12.75,12.75,2796600,6.18611590911101,6.19069143862959,5.83380013618087,5.83380013618087,6112079.4623833,0.0,1.0
2008-11-28,13.66,13.79,13.37,13.41,827600,6.25017332237104,6.30965520611249,6.11748296633241,6.13578508440671,1808752.40043925,0.0,1.0
2008-12-01,12.5,13.07,12.4983,12.93,3467500,5.71941189821654,5.98021708077522,5.71863405819839,5.91615966751519,7578357.84016809,0.0,1.0
2008-12-02,13.05,13.13,12.688,12.7,3279200,5.97106602173807,6.00767025788666,5.80543185316572,5.81092248858801,7166820.77274094,0.0,1.0
2008-12-03,13.23,13.23,12.51,12.55,3432100,6.05342555307239,6.05342555307239,5.72398742773512,5.74228954580941,7500989.74570754,0.0,1.0
2008-12-04,12.55,13.1,12.4,12.74,2757600,5.74228954580941,5.99394366933094,5.67365660303081,5.8292246066623,6026843.4261132,0.0,1.0
2008-12-05,12.92,13.0,12.08,12.23,2586200,5.91158413799662,5.94818837414521,5.52723965843647,5.59587260121507,5652241.97440309,0.0,1.0
2008-12-08,13.84,14.05,13.55,13.55,2808100,6.33253285370536,6.4286189735954,6.19984249766673,6.19984249766673,6137213.16538601,0.0,1.0
2008-12-09,13.13,13.54,13.11,13.26,3683800,6.00767025788666,6.19526696814816,5.99851919884951,6.06715214162811,8051090.01055839,0.0,1.0
2008-12-10,13.43,13.66,13.19,13.41,2745900,6.14493614344385,6.25017332237104,6.0351234349981,6.13578508440671,6001272.61523218,0.0,1.0
2008-12-11,13.35,13.75,13.12,13.3,3191500,6.10833190729527,6.2913530880382,6.00309472836808,6.0854542597024,6975148.9681028,0.0,1.0
2008-12-12,13.39,13.48,13.03,13.05,3265100,6.12663402536956,6.16781379103672,5.96191496270093,5.97106602173807,7136004.66732021,0.0,1.0
2008-12-15,13.38,13.66,13.2,13.46,2344500,6.12205849585099,6.25017332237104,6.03969896451667,6.15866273199958,5123997.10346765,0.0,1.0
2008-12-16,14.34,14.96,13.26,13.4,3740100,6.56130932963402,6.84499215978556,6.06715214162811,6.13120955488814,8174135.87830214,0.0,1.0
2008-12-17,14.1,14.34,13.81,13.84,2814400,6.45149662118826,6.56130932963402,6.31880626514964,6.33253285370536,6150982.06355273,0.0,1.0
2008-12-18,13.45,14.31,13.32,14.31,3879800,6.154087202481,6.5475827410783,6.09460531873955,6.5475827410783,8479455.73130041,0.0,1.0
2008-12-19,13.71,14.08,13.71,14.06,2127000,6.27305096996391,6.44234556215112,6.27305096996391,6.43319450311397,4648642.2858075,0.0,1.0
2008-12-22,13.66,13.87,13.55,13.74,3821400,6.25017332237104,6.34625944226108,6.19984249766673,6.28677755851963,8351820.23083441,0.0,1.0
2008-12-23,12.59,12.95,12.59,12.75,4978000,6.16792817927469,6.34429467208953,6.16792817927469,6.24631328719239,10161113.7773284,0.89025,1.0
2008-12-24,12.87,13.0,12.79,12.86,1142400,6.30510211813068,6.36879001831381,6.26590956417182,6.30020304888582,2331871.51049014,0.0,1.0
2008-12-26,13.12,13.16,12.75,12.75,884000,6.42757884925209,6.44717512623152,6.24631328719239,6.24631328719239,1804424.38311738,0.0,1.0
2008-12-29,12.94,13.22,12.94,13.17,2758900,6.33939560284467,6.47656954170066,6.33939560284467,6.45207419547638,5631477.86264992,0.0,1.0
2008-12-30,13.39,13.44,13.15,13.25,1476500,6.55985371886323,6.58434906508751,6.44227605698667,6.49126674943523,3013837.78469774,0.0,1.0
2008-12-31,14.01,14.1,13.27,13.42,1666400,6.86359601204435,6.90768763524806,6.50106488792495,6.5745509265978,3401462.43441945,0.0,1.0
2009-01-02,14.16,14.25,13.64,13.64,1940800,6.9370820507172,6.98117367392091,6.68233044998465,6.68233044998465,3961568.82664502,0.0,1.0
2009-01-05,13.97,14.18,13.79,13.96,4108600,6.84399973506492,6.94688018920691,6.7558164886575,6.83910066582007,8386490.9733892,0.0,1.0
2009-01-06,14.41,14.55,14.18,14.22,3520700,7.05955878183862,7.12814575126662,6.94688018920691,6.96647646618634,7186467.11045401,0.0,1.0
2009-01-07,13.85,14.25,13.81,14.18,2362800,6.78521090412664,6.98117367392091,6.76561462714721,6.94688018920691,4822956.93713771,0.0,1.0
2009-01-08,13.96,13.97,13.56,13.65,1069400,6.83910066582007,6.84399973506492,6.64313789602579,6.68722951922951,2182863.61459923,0.0,1.0
2009-01-09,13.5,13.9,13.5,13.84,1916800,6.61374348055665,6.80970625035092,6.61374348055665,6.78031183488178,3912579.92936582,0.0,1.0
2009-01-12,13.0,13.35,12.91,13.35,1991200,6.36879001831381,6.5402574418838,6.3246983951101,6.5402574418838,4064445.51093136,0.0,1.0
2009-01-13,12.75,12.88,12.54,12.74,2187700,6.24631328719239,6.31000118737553,6.1434328330504,6.24141421794754,4465542.10740485,0.0,1.0
2009-01-14,12.3,12.61,12.26,12.57,2394900,6.02585517117384,6.1777263177644,6.00625889419441,6.15813004078497,4888479.58724864,0.0,1.0
2009-01-15,12.51,12.59,11.87,12.38,3139000,6.12873562531583,6.16792817927469,5.815195193645,6.06504772513269,6407339.52330932,0.0,1.0
2009-01-16,12.57,12.8,12.23,12.75,2144400,6.15813004078497,6.27080863341668,5.99156168645984,6.24631328719239,4377157.97189695,0.0,1.0
2009-01-20,11.51,12.16,11.44,12.14,3277100,5.63882870083015,5.95726820174584,5.60453521611616,5.94747006325613,6689229.80307008,0.0,1.0
2009-01-21,12.17,12.22,11.51,11.75,3421700,5.9621672709907,5.98666261721499,5.63882870083015,5.75640636270672,6984387.90917729,0.0,1.0
2009-01-22,11.8,12.08,11.57,12.08,2363000,5.780901708931,5.91807564778699,5.66822311629929,5.91807564778699,4823365.17794837,0.0,1.0
2009-01-23,11.59,11.64,11.06,11.06,2522200,5.67802125478901,5.70251660101329,5.4183705848116,5.4183705848116,5148324.86323376,0.0,1.0
2009-01-26,11.66,11.9,11.5,11.71,2014900,5.71231473950301,5.82989240137957,5.6339296315853,5.73681008572729,4112822.04699457,0.0,1.0
2009-01-27,11.99,12.11,11.79,11.94,1926400,5.87398402458328,5.93277285552156,5.77600263968614,5.84948867835899,3932175.4882775,0.0,1.0
2009-01-28,12.42,12.65,12.3016,12.36,2023600,6.08464400211212,6.19732259474383,6.02663902225302,6.05524958664298,4130580.52225828,0.0,1.0
2009-01-29,11.78,12.08,11.77,12.05,2217500,5.77110357044129,5.91807564778699,5.76620450119643,5.90337844005242,4526369.98819319,0.0,1.0
2009-01-30,11.61,11.95,11.48,11.91,2481100,5.68781939327872,5.85438774760385,5.62413149309558,5.83479147062442,5064431.37664312,0.0,1.0
2009-02-02,11.66,11.77,11.41,11.41,1818800,5.71231473950301,5.76620450119643,5.58983800838159,5.58983800838159,3712541.9321424,0.0,1.0
2009-02-03,12.09,12.14,11.6099,11.72,2487500,5.92297471703185,5.94747006325613,5.68777040258627,5.74170915497215,5077495.08258424,0.0,1.0
2009-02-04,11.71,12.0399,11.65,11.75,2738100,5.73681008572729,5.89843038011511,5.70741567025815,5.75640636270672,5589020.81834127,0.0,1.0
2009-02-05,12.03,12.08,11.58,11.7,2250400,5.89358030156271,5.91807564778699,5.67312218554415,5.73191101648243,4593525.60154676,0.0,1.0
2009-02-06,12.668,12.789,12.15,12.15,3076800,6.20614091938457,6.26541965724734,5.95236913250099,5.95236913250099,6280376.63119405,0.0,1.0
2009-02-09,12.69,12.89,12.5,12.78,1839600,6.21691887172325,6.31490025662039,6.12383655607097,6.26101049492696,3754998.97645105,0.0,1.0
2009-02-10,11.71,12.51,11.6,12.5,4410600,5.73681008572729,6.12873562531583,5.68292032403386,6.12383655607097,9002934.59748585,0.0,1.0
2009-02-11,12.06,12.19,11.7972,12.15,1348900,5.90827750929728,5.97196540948041,5.77952996954244,5.95236913250099,2753380.14749664,0.0,1.0
2009-02-12,12.136,12.18,11.74,11.9,1859400,5.94551043555819,5.96706634023556,5.75150729346186,5.82989240137957,3795414.81670639,0.0,1.0
2009-02-13,12.25,12.46,12.18,12.18,2311500,6.00135982494956,6.10424027909155,5.96706634023556,5.96706634023556,4718243.1692034,0.0,1.0
2009-02-17,11.41,11.63,11.31,11.63,2289300,5.58983800838159,5.69761753176844,5.54084731593302,5.69761753176844,4672928.43922014,0.0,1.0
2009-02-18,11.4699,11.5,11.25,11.48,1790800,5.61918343315828,5.6339296315853,5.51145290046388,5.62413149309558,3655388.21864999,0.0,1.0
2009-02-19,11.59,12.03,11.56,12.03,1392500,5.67802125478901,5.89358030156271,5.66332404705444,5.89358030156271,2842376.64422053,0.0,1.0
2009-02-20,11.58,11.7,11.25,11.29,3025100,5.67312218554415,5.73191101648243,5.51145290046388,5.5310491774433,6174846.38163843,0.0,1.0
2009-02-23,11.19,11.67,11.1404,11.57,3884400,5.48205848499474,5.71721380874786,5.45775910154025,5.66822311629929,7928853.02463928,0.0,1.0
2009-02-24,11.74,11.795,11.27,11.27,3097500,5.75150729346186,5.77845217430857,5.52125103895359,5.52125103895359,6322629.55509736,0.0,1.0
2009-02-25,11.42,11.66,11.3,11.64,2166500,5.59473707762644,5.71231473950301,5.53594824668816,5.70251660101329,4422268.58147488,0.0,1.0
2009-02-26,11.39,11.74,11.32,11.67,1845200,5.58003986989187,5.75150729346186,5.54574638517788,5.71721380874786,3766429.71914953,0.0,1.0
2009-02-27,11.22,11.43,11.05,11.16,2426700,5.49675569272931,5.5996361468713,5.41347151556674,5.46736127726017,4953389.87614359,0.0,1.0
2009-03-02,10.59,10.92,10.575,10.84,2602100,5.18811433030333,5.3497836153836,5.18076572643604,5.31059106142475,5311417.06709245,0.0,1.0
2009-03-03,10.78,11.0,10.66,10.89,3192000,5.28119664595561,5.38897616934246,5.22240781501733,5.33508640764903,6515523.33813423,0.0,1.0
2009-03-04,11.23,11.39,10.97,11.0,3891200,5.50165476197416,5.58003986989187,5.37427896160789,5.38897616934246,7942733.21220174,0.0,1.0
2009-03-05,10.68,10.95,10.57,10.9,2629800,5.23220595350704,5.36448082311817,5.17831619181362,5.33998547689389,5367958.41936886,0.0,1.0
2009-03-06,10.77,11.02,10.57,10.93,3393000,5.27629757671075,5.39877430783217,5.17831619181362,5.35468268462846,6925805.35284758,0.0,1.0
2009-03-09,10.51,10.8,10.5,10.52,1862600,5.14892177634448,5.29099478444532,5.14402270709962,5.15382084558933,3801946.66967695,0.0,1.0
2009-03-10,11.31,11.385,11.0,11.05,2936700,5.54084731593302,5.57759033526944,5.38897616934246,5.41347151556674,5994403.94332669,0.0,1.0
2009-03-11,11.39,11.54,11.26,11.49,2575700,5.58003986989187,5.65352590856472,5.51635196970873,5.62903056234044,5257529.28008532,0.0,1.0
2009-03-12,11.65,11.73,11.24,11.25,3252700,5.70741567025815,5.746608224217,5.50655383121902,5.51145290046388,6639424.42416955,0.0,1.0
2009-03-13,11.92,12.05,11.8,11.87,4079800,5.83969053986928,5.90337844005242,5.780901708931,5.815195193645,8327704.29665415,0.0,1.0
2009-03-16,11.97,12.29,11.94,12.06,2497000,5.86418588609357,6.02095610192898,5.84948867835899,5.90827750929728,5096886.52109059,0.0,1.0
2009-03-17,12.52,12.53,12.12,12.2,4041200,6.13363469456069,6.13853376380554,5.93767192476642,5.97686447872527,8248913.82019676,0.0,1.0
2009-03-18,12.71,12.89,12.19,12.4,4334200,6.22671701021297,6.31490025662039,5.97196540948041,6.07484586362241,8846986.60781372,0.0,1.0
2009-03-19,12.94,13.19,12.91,12.98,3500300,6.33939560284467,6.46187233396609,6.3246983951101,6.3589918798241,7144826.54776669,0.0,1.0
2009-03-20,12.85,13.12,12.81,13.0,3303500,6.29530397964096,6.42757884925209,6.27570770266154,6.36879001831381,6743117.59007721,0.0,1.0
2009-03-23,13.7,13.79,13.18,13.18,4590300,6.71172486545379,6.7558164886575,6.45697326472124,6.45697326472124,9369738.9658639,0.0,1.0
2009-03-24,13.39,13.74,13.33,13.4,4377600,6.55985371886323,6.73132114243322,6.53045930339409,6.56475278810809,8935574.86372695,0.0,1.0
2009-03-25,13.63,13.82,13.25,13.56,3611000,6.67743138073979,6.77051369639207,6.49126674943523,6.64313789602579,7370787.83646702,0.0,1.0
2009-03-26,14.01,14.11,13.86,13.89,7542100,6.86359601204435,6.91258670449292,6.7901099733715,6.80480718110607,15394965.0903954,0.0,1.0
2009-03-27,13.6,13.66,13.45,13.64,2136000,6.66273417300522,6.69212858847436,6.58924813433237,6.68233044998465,4360011.85784922,0.0,1.0
2009-03-30,12.95,13.1,12.85,13.0,2951000,6.34429467208953,6.41778071076238,6.29530397964096,6.36879001831381,6023593.16128888,0.0,1.0
2009-03-31,13.39,13.57,13.2,13.38,4863500,6.55985371886323,6.64803696527065,6.46677140321095,6.55495464961837,9927395.91322551,0.0,1.0
2009-04-01,13.62,13.709,13.24,13.33,7039700,6.67253231149493,6.71613402777416,6.48636768019038,6.53045930339409,14369464.1740174,0.0,1.0
2009-04-02,14.41,14.59,14.2,14.21,7049900,7.05955878183862,7.14774202824604,6.95667832769663,6.96157739694149,14390284.4553611,0.0,1.0
2009-04-03,14.56,14.57,14.18,14.3,3226700,7.13304482051147,7.13794388975633,6.94688018920691,7.0056690201452,6586353.11878375,0.0,1.0
2009-04-06,14.32,14.39,14.1,14.38,1916900,7.01546715863491,7.04976064334891,6.90768763524806,7.04486157410405,3912784.04977115,0.0,1.0
2009-04-07,13.98,14.22,13.95,14.13,4204300,6.84889880430978,6.96647646618634,6.83420159657521,6.92238484298263,8581834.20129002,0.0,1.0
2009-04-08,13.88,14.12,13.7801,14.0,6369700,6.79990811186121,6.91748577373777,6.75096641010509,6.85869694279949,13001857.4583063,0.0,1.0
2009-04-09,14.42,14.45,14.22,14.34,2217600,7.06445785108348,7.07915505881805,6.96647646618634,7.02526529712462,4526574.10859852,0.0,1.0
2009-04-13,14.7,14.8291,14.33,14.49,3061300,7.20163178993947,7.26487877389057,7.02036622787977,7.09875133579747,6248737.96836789,0.0,1.0
2009-04-14,14.5,14.7699,14.47,14.64,3243300,7.10365040504233,7.23587628396102,7.08895319730776,7.17223737447033,6620237.10606853,0.0,1.0
2009-04-15,14.74,14.78,14.34,14.38,3786800,7.22122806691889,7.24082434389832,7.02526529712462,7.04486157410405,7729631.50903719,0.0,1.0
2009-04-16,14.78,14.86,14.56,14.78,2306300,7.24082434389832,7.28001689785718,7.13304482051147,7.24082434389832,4707628.90812625,0.0,1.0
2009-04-17,14.71,14.74,14.515,14.65,1895100,7.20653085918432,7.22122806691889,7.11099900890962,7.17713644371518,3868285.80140921,0.0,1.0
2009-04-20,13.73,14.16,13.73,14.04,2836800,6.72642207318836,6.9370820507172,6.72642207318836,6.87829321977892,5790487.658402,0.0,1.0
2009-04-21,14.15,14.179,13.55,13.64,2247400,6.93218298147234,6.94639028228243,6.63823882678094,6.68233044998465,4587401.98938687,0.0,1.0
2009-04-22,13.87,14.18,13.77,13.91,2753300,6.79500904261635,6.94688018920691,6.74601835016779,6.81460531959578,5620047.11995144,0.0,1.0
2009-04-23,14.4,14.43,14.12,14.28,2866300,7.05465971259376,7.06935692032833,6.91748577373777,6.99587088165548,5850703.17797436,0.0,1.0
2009-04-24,14.59,14.71,14.5,14.55,2359400,7.14774202824604,7.20653085918432,7.10365040504233,7.12814575126662,4816016.84335649,0.0,1.0
2009-04-27,14.2,14.42,14.14,14.24,3203900,6.95667832769663,7.06445785108348,6.92728391222749,6.97627460467606,6539813.6663685,0.0,1.0
2009-04-28,13.99,14.2,13.79,13.82,3578000,6.85379787355464,6.95667832769663,6.7558164886575,6.77051369639207,7303428.1027081,0.0,1.0
2009-04-29,14.6,14.74,14.24,14.26,2234300,7.1526410974909,7.22122806691889,6.97627460467606,6.98607274316577,4560662.21628863,0.0,1.0
2009-04-30,14.69,15.13,14.69,14.93,6726700,7.19673272069461,7.41229176746831,7.19673272069461,7.31431038257117,13730567.3053344,0.0,1.0
2009-05-01,14.81,14.95,14.635,14.76,7226600,7.25552155163289,7.32410852106089,7.1697878398479,7.23102620540861,14750965.2115792,0.0,1.0
2009-05-04,15.64,15.69,15.23,15.37,6183000,7.662144298956,7.68663964518029,7.46128245991688,7.52986942934487,12620764.6615551,0.0,1.0
2009-05-05,15.49,15.7,15.39,15.55,3582000,7.58865826028315,7.69153871442514,7.53966756783459,7.61805267575229,7311592.91892131,0.0,1.0
2009-05-06,15.8,15.95,15.54,15.74,6009400,7.74052940687371,7.81401544554656,7.61315360650744,7.71113499140457,12266411.6379022,0.0,1.0
2009-05-07,15.69,16.59,15.6,16.59,4624400,7.68663964518029,8.1275558772174,7.64254802197658,8.1275558772174,9439344.02408143,0.0,1.0
2009-05-08,16.38,16.49,15.91,16.2,4601500,8.02467542307541,8.07856518476883,7.79441916856714,7.93649217666798,9392600.45126086,0.0,1.0
2009-05-11,15.75,16.06,15.68,16.06,3824500,7.71603406064943,7.86790520723999,7.68174057593543,7.86790520723999,7806584.90184661,0.0,1.0
2009-05-12,15.88,16.02,15.61,15.97,3742400,7.77972196083257,7.84830893026056,7.64744709122143,7.82381358403628,7639002.04907066,0.0,1.0
2009-05-13,15.08,15.42,15.02,15.42,4071300,7.38779642124402,7.55436477556916,7.35840200577488,7.55436477556916,8310354.0622011,0.0,1.0
2009-05-14,15.3,15.358,14.95,15.0,2831800,7.49557594463087,7.52399054625104,7.32410852106089,7.34860386728517,5780281.6381355,0.0,1.0
2009-05-15,15.01,15.39,14.94,15.29,2146800,7.35350293653003,7.53966756783459,7.31920945181603,7.49067687538602,4382056.86162486,0.0,1.0
2009-05-18,15.65,15.74,15.3,15.3,3469300,7.66704336820086,7.71113499140457,7.49557594463087,7.49557594463087,7081549.22211438,0.0,1.0
2009-05-19,15.94,16.17,15.88,16.16,3403800,7.80911637630171,7.92179496893341,7.77972196083257,7.91689589968856,6947850.35662321,0.0,1.0
2009-05-20,15.95,16.315,15.95,16.14,4000400,7.81401544554656,7.99283147298384,7.81401544554656,7.90709776119884,8165632.69482212,0.0,1.0
2009-05-21,15.66,15.76,15.39,15.59,2808900,7.67194243744572,7.72093312989429,7.53966756783459,7.63764895273172,5733538.06531493,0.0,1.0
2009-05-22,15.81,15.9872,15.775,15.89,3620700,7.74542847611857,7.83223998313743,7.72828173376157,7.78462103007742,7390587.51578403,0.0,1.0
2009-05-26,16.24,16.26,15.53,15.61,4571100,7.95608845364741,7.96588659213713,7.60825453726258,7.64744709122143,9330547.84804054,0.0,1.0
2009-05-27,15.68,16.11,15.6308,16.05,3813000,7.68174057593543,7.89240055346427,7.65763715525074,7.86300613799513,7783111.05523366,0.0,1.0
2009-05-28,15.82,15.89,15.49,15.74,5530000,7.75032754536343,7.78462103007742,7.58865826028315,7.71113499140457,11287858.4147501,0.0,1.0
2009-05-29,16.47,16.5,16.1599,16.28,4663500,8.06876704627912,8.08346425401369,7.91684690899611,7.97568473062684,9519155.10256547,0.0,1.0
2009-06-01,17.16,17.268,16.83,16.91,5234500,8.40680282417424,8.45971277201869,8.24513353909396,8.28432609305282,10684682.6169999,0.0,1.0
2009-06-02,17.45,17.58,17.23,17.27,4968700,8.54887583227508,8.61256373245822,8.44109630888823,8.46069258586766,10142130.5796327,0.0,1.0
2009-06-03,16.98,17.38,16.798,17.37,4913500,8.31861957776681,8.51458234756108,8.22945651751042,8.50968327831623,10029456.1158905,0.0,1.0
2009-06-04,16.9,17.04,16.61,16.76,4289700,8.27942702380796,8.34801399323595,8.13735401570711,8.21084005437996,8756153.02744186,0.0,1.0
2009-06-05,16.85,17.32,16.75,17.32,3149000,8.25493167758368,8.48518793209194,8.20594098513511,8.48518793209194,6427751.56384232,0.0,1.0
2009-06-08,16.61,16.75,16.33,16.58,2931700,8.13735401570711,8.20594098513511,8.00018007685112,8.12265680797254,5984197.92306019,0.0,1.0
2009-06-09,17.02,17.13,16.82,16.95,2410700,8.33821585474624,8.39210561643966,8.2402344698491,8.30392237003224,4920730.61129079,0.0,1.0
2009-06-10,17.35,17.59,17.05,17.53,4579000,8.49988513982651,8.61746280170308,8.35291306248081,8.58806838623394,9346673.36006161,0.0,1.0
2009-06-11,17.85,18.025,17.62,17.65,4219400,8.74483860206935,8.83057231385435,8.63216000943765,8.64685721717222,8612656.38249486,0.0,1.0
2009-06-12,17.65,17.7,17.39,17.59,2624100,8.64685721717222,8.6713525633965,8.51948141680594,8.61746280170308,5356323.55626505,0.0,1.0
2009-06-15,16.862,17.23,16.71,17.16,3741300,8.2608105606775,8.44109630888823,8.18634470815568,8.40680282417424,7636756.72461203,0.0,1.0
2009-06-16,16.72,17.18,16.63,17.17,5093600,8.19124377740054,8.41660096266395,8.14715215419682,8.41170189341909,10397076.9658899,0.0,1.0
2009-06-17,16.48,16.68,16.18,16.47,5261700,8.07366611552397,8.17164750042111,7.92669403817827,8.06876704627912,10740203.3672497,0.0,1.0
2009-06-18,16.72,16.87,16.46,16.61,5282600,8.19124377740054,8.26472981607339,8.06386797703426,8.13735401570711,10782864.5319636,0.0,1.0
2009-06-19,16.81,16.99,16.7,16.85,2162500,8.23533540060425,8.32351864701167,8.18144563891082,8.25493167758368,4414103.76526168,0.0,1.0
2009-06-22,16.11,16.53,16.1,16.5,4568200,7.89240055346427,8.09816146174826,7.88750148421942,8.08346425401369,9324628.35628597,0.0,1.0
2009-06-23,16.03,16.14,15.71,16.1,5244600,7.87655500389871,7.9306049758531,7.71931872184958,7.91095044059696,10673567.0554433,0.047656,1.0
2009-06-24,16.31,16.53,16.09,16.38,3106400,8.0141367506917,8.12223669460048,7.90603680678292,8.04853218738995,6322001.43023852,0.0,1.0
2009-06-25,16.67,16.72,16.215,16.24,3001800,8.19102756799697,8.21559573706715,7.96745722945836,7.97974131399345,6109124.35400785,0.0,1.0
2009-06-26,16.81,16.9,16.69,16.76,1851400,8.25981844139347,8.30404114571978,8.20085483562504,8.23525027232329,3767883.54620898,0.0,1.0
2009-06-29,16.97,16.98,16.69,16.82,1874900,8.33843658241803,8.34335021623207,8.20085483562504,8.2647320752075,3815709.65798165,0.0,1.0
2009-06-30,16.8,17.065,16.72,16.98,1952300,8.25490480757943,8.38511610365137,8.21559573706715,8.34335021623207,3973230.55377758,0.0,1.0
2009-07-01,16.87,17.04,16.82,16.89,2417200,8.28930024427768,8.37283201911628,8.2647320752075,8.29912751190575,4919373.50539935,0.0,1.0
2009-07-02,16.22,16.43,16.18,16.39,3072300,7.96991404636538,8.07310035646012,7.95025951110924,8.05344582120398,6252602.68932584,0.0,1.0
2009-07-06,16.12,16.12,15.79,15.84,3156100,7.92077770822503,7.92077770822503,7.75862779236186,7.78319596143204,6423148.56875347,0.0,1.0
2009-07-07,15.65,16.14,15.58,16.14,3702400,7.68983691896536,7.9306049758531,7.65544148226712,7.9306049758531,7534953.03094099,0.0,1.0
2009-07-08,15.55,15.94,15.32,15.81,5084700,7.64070058082501,7.83233229957239,7.5276870031022,7.76845505998993,10348145.9800199,0.0,1.0
2009-07-09,15.75,15.9,15.62,15.87,2252700,7.73897325710572,7.81267776431625,7.67509601752326,7.79793686287414,4584590.7229907,0.0,1.0
2009-07-10,15.72,15.75,15.528,15.59,2668500,7.72423235566361,7.73897325710572,7.62989058643413,7.66035511608115,5430807.628313,0.0,1.0
2009-07-13,15.85,15.92,15.4,15.57,3659900,7.78810959524607,7.82250503194432,7.56699607361448,7.65052784845308,7448458.99901171,0.0,1.0
2009-07-14,16.41,16.5,16.21,16.39,4202400,8.06327308883205,8.10749579315837,7.96500041255134,8.05344582120398,8552529.8771679,0.0,1.0
2009-07-15,17.22,17.22,16.89,16.93,6306500,8.46127742776892,8.46127742776892,8.29912751190575,8.31878204716189,12834696.76146,0.0,1.0
2009-07-16,17.35,17.45,17.16,17.23,3095500,8.52515466735138,8.57429100549173,8.43179562488471,8.46619106158295,6299818.25499077,0.0,1.0
2009-07-17,17.28,17.33,17.13,17.25,3104700,8.49075923065313,8.51532739972331,8.4170547234426,8.47601832921102,6318541.66896135,0.0,1.0
2009-07-20,17.81,17.825,17.52,17.7,3720300,8.751181822797,8.75855227351806,8.60868644218998,8.69713185084261,7571382.28203592,0.0,1.0
2009-07-21,17.72,17.99,17.5,17.98,5824000,8.70695911847069,8.83962723144964,8.59885917456191,8.83471359763561,11852735.104851,0.0,1.0
2009-07-22,17.69,17.83,17.51,17.6,4550700,8.69221821702858,8.76100909042508,8.60377280837595,8.64799551270226,9261373.90824956,0.0,1.0
2009-07-23,18.03,18.15,17.7,17.72,4107000,8.85928176670578,8.91824537247421,8.69713185084261,8.70695911847069,8358376.21490781,0.0,1.0
2009-07-24,17.98,18.04,17.7703,17.92,2368200,8.83471359763561,8.86419540051982,8.73167469655528,8.80523179475139,4819650.97446911,0.0,1.0
2009-07-27,18.22,18.26,17.9998,18.16,2512600,8.95264080917245,8.9722953444286,8.8444425925874,8.92315900628824,5113527.16765945,0.0,1.0
2009-07-28,18.29,18.43,18.1,18.26,2929100,8.9870362458707,9.0558271192672,8.89367720340403,8.9722953444286,5961168.68056646,0.0,1.0
2009-07-29,18.03,18.15,17.85,18.13,2604600,8.85928176670578,8.91824537247421,8.77083635805315,8.90841810484614,5300761.3073652,0.0,1.0
2009-07-30,18.61,18.84,18.52,18.6,3581900,9.14427252791983,9.25728610564265,9.10004982359352,9.1393588941058,7289717.01100031,0.0,1.0
2009-07-31,18.93,18.9899,18.5675,18.59,2748400,9.30150880996897,9.33094147651504,9.12338958421018,9.13444526029176,5593416.40834005,0.0,1.0
2009-08-03,19.44,19.45,19.16,19.2,5408800,9.55210413448477,9.55701776829881,9.41452238769178,9.43417692294792,11007739.2917442,0.0,1.0
2009-08-04,19.43,19.52,19.19,19.26,3372100,9.54719050067074,9.59141320499705,9.42926328913389,9.46365872583213,6862741.76632349,0.0,1.0
2009-08-05,19.26,19.33,18.9,19.26,3153600,9.46365872583213,9.49805416253038,9.28676790852686,9.46365872583213,6418060.68452234,0.0,1.0
2009-08-06,19.38,19.65,19.23,19.62,5158900,9.52262233160056,9.65529044457951,9.44891782439003,9.64054954313741,10499154.384,0.0,1.0
2009-08-07,19.47,19.59,19.32,19.46,3006400,9.56684503592688,9.6258086416953,9.49314052871635,9.56193140211284,6118486.06099314,0.0,1.0
2009-08-10,19.25,19.44,19.05,19.31,4285300,9.4587450920181,9.55210413448477,9.36047241573739,9.48822689490231,8721244.11827232,0.0,1.0
2009-08-11,19.08,19.22,19.02,19.17,3559200,9.3752133171795,9.44400419057599,9.34573151429528,9.41943602150582,7243519.0221816,0.0,1.0
2009-08-12,19.53,19.71,19.07,19.16,3820100,9.59632683881109,9.68477224746373,9.37029968336546,9.41452238769178,7774490.6205428,0.0,1.0
2009-08-13,20.12,20.18,19.85,20.04,3006600,9.88623123383918,9.91571303672339,9.75356312086022,9.84692216332689,6118893.09173163,0.0,1.0
2009-08-14,19.61,20.18,19.44,20.17,7421400,9.63563590932337,9.91571303672339,9.55210413448477,9.91079940290935,15103689.6131767,0.0,1.0
2009-08-17,19.12,19.19,18.95,19.16,3851000,9.39486785243564,9.42926328913389,9.31133607759704,9.41452238769178,7837376.86963963,0.0,1.0
2009-08-18,19.47,19.56,19.1999,19.28,2446600,9.56684503592688,9.61106774025319,9.43412778660978,9.4734859934602,4979207.02395749,0.0,1.0
2009-08-19,19.56,19.63,19.08,19.09,2732100,9.61106774025319,9.64546317695144,9.3752133171795,9.38012695099353,5560243.40315306,0.0,1.0
2009-08-20,19.5,19.52,19.21,19.33,2476800,9.58158593736898,9.59141320499705,9.43909055676196,9.49805416253038,5040668.6654696,0.0,1.0
2009-08-21,19.49,19.58,19.31,19.37,2923700,9.57667230355495,9.62089500788127,9.48822689490231,9.51770869778652,5950178.85062721,0.0,1.0
2009-08-24,19.91,20.19,19.9,20.12,3120300,9.78304492374443,9.92062667053743,9.7781312899304,9.88623123383918,6350290.06656363,0.0,1.0
2009-08-25,19.93,20.24,19.86,20.11,3629400,9.7928721913725,9.9451948396076,9.75847675467426,9.88131760002514,7386386.81139187,0.0,1.0
2009-08-26,19.74,19.86,19.61,19.75,1714600,9.69951314890583,9.75847675467426,9.63563590932337,9.70442678271987,3489474.52108131,0.0,1.0
2009-08-27,20.16,20.26,19.74,20.0,3359800,9.90588576909532,9.95502210723567,9.69951314890583,9.82726762807075,6837709.37590631,0.0,1.0
2009-08-28,20.37,20.61,20.25,20.57,2167300,10.0090720791901,10.1269992907269,9.95010847342164,10.1073447554708,4410788.59765513,0.0,1.0
2009-08-31,20.27,20.32,20.08,20.23,2750200,9.95993574104971,9.98450391011988,9.86657669858303,9.94028120579357,5597079.68498647,0.0,1.0
2009-09-01,19.85,20.5892,19.81,20.32,6240300,9.75356312086022,10.1167789323937,9.73390858560408,9.98450391011988,12699969.5870195,0.0,1.0
2009-09-02,19.8,20.0,19.67,19.77,3920000,9.72899495179004,9.82726762807075,9.66511771220759,9.71425405034794,7977802.47441894,0.0,1.0
2009-09-03,20.188,20.23,19.89,20.1,5650100,9.91964394377462,9.94028120579357,9.77321765611636,9.87640396621111,11498821.8777333,0.0,1.0
2009-09-04,20.53,20.59,20.1,20.19,5375200,10.0876902202146,10.1171720230988,9.87640396621111,9.92062667053743,10939358.1276778,0.0,1.0
2009-09-08,21.12,21.28,21.08,21.26,5352000,10.3775946152427,10.4562127562673,10.3579400799866,10.4463854886392,10892142.5620128,0.0,1.0
2009-09-09,21.19,21.35,21.09,21.23,6490200,10.411990051941,10.4906081929655,10.3628537138006,10.4316445871971,13208554.4947637,0.0,1.0
2009-09-10,21.47,21.51,21.05,21.19,2985200,10.549571798734,10.5692263339901,10.3431991785445,10.411990051941,6075340.80271309,0.0,1.0
2009-09-11,21.43,21.66,21.352,21.52,2824600,10.5299172634778,10.6429308412006,10.4915909197283,10.5741399678041,5748495.11970504,0.0,1.0
2009-09-14,21.32,21.34,21.04,21.09,3015500,10.4758672915234,10.4856945591515,10.3382855447304,10.3628537138006,6137005.95959448,0.0,1.0
2009-09-15,21.32,21.44,21.01,21.21,5399500,10.4758672915234,10.5348308972918,10.3235446432883,10.421817319569,10988812.3624044,0.0,1.0
2009-09-16,22.32,22.34,21.98,22.09,9774000,10.967230672927,10.977057940555,10.8001671232498,10.8542170952041,19891592.1900435,0.0,1.0
2009-09-17,22.03,22.28,21.95,22.08,5067600,10.8247352923199,10.9475761376708,10.7854262218077,10.8493034613901,10313344.851879,0.0,1.0
2009-09-18,22.05,22.17,21.925,22.17,2489600,10.834562559948,10.8935261657164,10.7731421372726,10.8935261657164,5066718.63273301,0.0,1.0
2009-09-21,21.82,21.87,21.58,21.69,2379300,10.7215489822252,10.7461171512954,10.6036217706883,10.6576717426427,4842241.18045535,0.0,1.0
2009-09-22,22.21,22.25,22.07,22.21,3428000,10.9131807009726,10.9328352362287,10.8443898275761,10.9131807009726,6976506.85773165,0.0,1.0
2009-09-23,22.17,22.62,22.06,22.41,4721800,10.8935261657164,11.114639687348,10.839476193762,11.0114533772533,9609588.70502843,0.0,1.0
2009-09-24,21.79,22.42,21.74,22.35,6189500,10.7068080807831,11.0163670110673,10.6822399117129,10.9819715743691,12596583.7794428,0.0,1.0
2009-09-25,22.0,22.16,21.83,21.83,5274000,10.8099943908778,10.8886125319024,10.7264626160392,10.7264626160392,10733400.5740014,0.0,1.0
2009-09-28,22.36,22.45,21.98,22.04,3516300,10.9868852081831,11.0311079125094,10.8001671232498,10.829648926134,7156210.92877534,0.0,1.0
2009-09-29,22.46,22.57,22.3,22.45,2880300,11.0360215463235,11.0900715182778,10.9574034052989,11.0311079125094,5861853.18037469,0.0,1.0
2009-09-30,22.6,22.81,22.3401,22.76,4832100,11.10481241972,11.2079987298147,10.9771070768932,11.1834305607445,9834066.15730602,0.0,1.0
2009-10-01,21.78,22.5,21.75,22.5,5851500,10.701894446969,11.0556760815796,10.6871535455269,11.0556760815796,11908701.8313935,0.0,1.0
2009-10-02,21.44,21.62,21.12,21.26,5249000,10.5348308972918,10.6232763059445,10.3775946152427,10.4463854886392,10682521.7316901,0.0,1.0
2009-10-05,21.87,21.99,21.6,21.7,5571200,10.7461171512954,10.8050807570638,10.6134490383164,10.6625853764568,11338248.2513986,0.0,1.0
2009-10-06,22.36,22.51,22.2,22.25,5775300,10.9868852081831,11.0605897153936,10.9082670671585,10.9328352362287,11753623.1200285,0.0,1.0
2009-10-07,22.63,22.7,22.44,22.51,3372600,11.1195533211621,11.1539487578603,11.0261942786954,11.0605897153936,6863759.3431697,0.0,1.0
2009-10-08,23.48,23.6515,23.23,23.31,7857900,11.5372121953551,11.6214810152658,11.4143713500042,11.4536804205165,15992034.1999328,0.0,1.0
2009-10-09,23.37,23.42,23.18,23.29,5384200,11.4831622234007,11.5077303924709,11.389803180934,11.4438531528884,10957674.5109098,0.0,1.0
2009-10-12,23.44,23.54,23.35,23.45,3455100,11.5175576600989,11.5666939982393,11.4733349557726,11.522471293913,7031659.52279718,0.0,1.0
2009-10-13,23.43,23.53,23.265,23.46,5715700,11.5126440262849,11.5617803644252,11.4315690683533,11.527384927727,11632327.9599582,0.0,1.0
2009-10-14,24.15,24.22,23.97,24.08,5462200,11.8664256608954,11.9008210975937,11.7779802522428,11.8320302241972,11116416.4989212,0.0,1.0
2009-10-15,24.32,24.35,24.07,24.14,5540500,11.949957435734,11.9646983371761,11.8271165903832,11.8615120270814,11275769.0330404,0.0,1.0
2009-10-16,24.04,24.12,23.83,23.92,3958300,11.812375688941,11.8516847594533,11.7091893788463,11.7534120831726,8055748.86083995,0.0,1.0
2009-10-19,24.37,24.45,24.03,24.13,3778500,11.9745256048042,12.0138346753165,11.807462055127,11.8565983932674,7689828.22693673,0.0,1.0
2009-10-20,24.11,24.46,23.96,24.46,5088700,11.8467711256393,12.0187483091305,11.7730666184288,12.0187483091305,10356286.5947897,0.0,1.0
2009-10-21,24.09,24.5725,24.07,24.17,6986200,11.8369438580112,12.0740266895384,11.8271165903832,11.8762529285235,14217990.7262208,0.0,1.0
2009-10-22,24.41,24.42,23.82,24.07,4625300,11.9941801400604,11.9990937738744,11.7042757450323,11.8271165903832,9413196.37370658,0.0,1.0
2009-10-23,24.15,24.51,24.01,24.48,4849600,11.8664256608954,12.0433164782007,11.7976347874989,12.0285755767586,9869681.34692403,0.0,1.0
2009-10-26,23.81,24.44,23.71,24.14,6795300,11.6993621112182,12.0089210415025,11.6502257730779,11.8615120270814,13829479.8863314,0.0,1.0
2009-10-27,23.52,23.83,23.39,23.71,5717700,11.5568667306112,11.7091893788463,11.4929894910287,11.6502257730779,11636398.2673432,0.0,1.0
2009-10-28,22.46,22.95,22.26,22.85,12490500,11.0360215463235,11.2767896032112,10.9377488700427,11.2276532650708,25420087.1955942,0.0,1.0
2009-10-29,22.92,23.01,22.46,22.55,8961300,11.2620487017691,11.3062714060954,11.0360215463235,11.0802442506498,18237622.7841863,0.0,1.0
2009-10-30,21.93,22.71,21.74,22.6,8321400,10.7755989541796,11.1588623916743,10.6822399117129,11.10481241972,16935327.9363851,0.0,1.0
2009-11-02,22.28,22.61,21.89,22.19,8385100,10.9475761376708,11.109726053534,10.7559444189234,10.9033534333445,17064967.2265945,0.0,1.0
2009-11-03,22.13,22.15,21.56,21.73,7660200,10.8738716304603,10.8836988980884,10.5937945030603,10.6773262778989,15589684.3149347,0.0,1.0
2009-11-04,22.31,22.6,22.26,22.46,6459800,10.9623170391129,11.10481241972,10.9377488700427,11.0360215463235,13146685.8225132,0.0,1.0
2009-11-05,22.53,22.598,22.36,22.45,4693500,11.0704169830217,11.1038296929571,10.9868852081831,11.0311079125094,9551993.85553197,0.0,1.0
2009-11-06,22.93,23.0,22.57,22.61,6838300,11.2669623355831,11.3013577722814,11.0900715182778,11.109726053534,13916991.4951069,0.0,1.0
2009-11-09,23.96,24.01,23.65,23.7,8407200,11.7730666184288,11.7976347874989,11.6207439701937,11.6453121392638,17109944.1231976,0.0,1.0
2009-11-10,24.03,24.07,23.78,23.83,6344100,11.807462055127,11.8271165903832,11.6846212097761,11.7091893788463,12911218.5402962,0.0,1.0
2009-11-11,24.13,24.37,24.03,24.22,6307600,11.8565983932674,11.9745256048042,11.807462055127,11.9008210975937,12836935.4305216,0.0,1.0
2009-11-12,23.65,24.23,23.575,24.11,5711500,11.6207439701937,11.9057347314077,11.5838917165884,11.8467711256393,11623780.3144499,0.0,1.0
2009-11-13,24.11,24.14,23.65,23.79,4267000,11.8467711256393,11.8615120270814,11.6207439701937,11.6895348435902,8684000.80570041,0.0,1.0
2009-11-16,24.5,24.57,24.24,24.24,6596400,12.0384028443867,12.0727982810849,11.9106483652218,11.9106483652218,13424687.8169023,0.0,1.0
2009-11-17,24.13,24.16,23.72,23.88,5973800,11.8565983932674,11.8713392947095,11.6551394068919,11.7337575479165,12157601.1279805,0.0,1.0
2009-11-18,24.02,24.14,23.84,24.13,4738800,11.802548421313,11.8615120270814,11.7141030126603,11.8565983932674,9644186.3178001,0.0,1.0
2009-11-19,23.52,23.64,23.19,23.63,6681500,11.5568667306112,11.6158303363796,11.394716814748,11.6109167025656,13597879.3961301,0.0,1.0
2009-11-20,23.3,23.47,23.0,23.06,4284100,11.4487667867024,11.532298561541,11.3013577722814,11.3308395751656,8718801.93384139,0.0,1.0
2009-11-23,23.79,23.98,23.72,23.96,3573900,11.6895348435902,11.7828938860568,11.6551394068919,11.7730666184288,7273435.78146065,0.0,1.0
2009-11-24,23.41,23.57,23.2035,23.57,5357100,11.5028167586568,11.5814348996814,11.401350220397,11.5814348996814,10902521.8458443,0.0,1.0
2009-11-25,23.99,24.02,23.66,23.78,3077400,11.7878075198709,11.802548421313,11.6256576040077,11.6846212097761,6262981.97315734,0.0,1.0
2009-11-27,22.821,23.0,22.25,22.47,5999900,11.2134037270101,11.3013577722814,10.9328352362287,11.0409351801375,12210718.6393537,0.0,1.0
2009-11-30,23.33,23.43,23.032,23.12,4830800,11.4635076881445,11.5126440262849,11.3170814004863,11.3603213780498,9831420.4575059,0.0,1.0
2009-12-01,23.9,24.03,23.74,23.87,6323100,11.7435848155445,11.807462055127,11.66496667452,11.7288439141024,12868480.3127547,0.0,1.0
2009-12-02,23.88,24.17,23.84,23.93,3582900,11.7337575479165,11.8762529285235,11.7141030126603,11.7583257169867,7291752.16469275,0.0,1.0
2009-12-03,23.62,24.17,23.62,24.02,5279300,11.6060030687516,11.8762529285235,11.6060030687516,11.802548421313,10744186.8885714,0.0,1.0
2009-12-04,23.52,24.04,23.26,23.9,7963400,11.5568667306112,11.812375688941,11.4291122514463,11.7435848155445,16206742.9144867,0.0,1.0
2009-12-07,23.13,23.35,22.99,23.02,6158100,11.3652350118638,11.4733349557726,11.2964441384673,11.3111850399094,12532679.9534998,0.0,1.0
2009-12-08,22.67,22.89,22.57,22.89,7635400,11.1392078564182,11.247307800327,11.0900715182778,11.247307800327,15539212.5033618,0.0,1.0
2009-12-09,22.81,22.86,22.525,22.71,6964600,11.2079987298147,11.2325668988849,11.0679601661147,11.1588623916743,14174031.4064638,0.0,1.0
2009-12-10,23.07,23.19,22.99,23.1,4632600,11.3357532089796,11.394716814748,11.2964441384673,11.3504941104217,9428052.99566154,0.0,1.0
2009-12-11,22.96,23.16,22.91,23.14,3854200,11.2817032370252,11.3799759133059,11.257135067955,11.3701486456779,7843889.3614555,0.0,1.0
2009-12-14,23.17,23.2,22.95,23.08,2956400,11.38488954712,11.3996304485621,11.2767896032112,11.3406668427936,6016728.37637043,0.0,1.0
2009-12-15,22.83,23.0,22.73,22.85,4359900,11.2178259974428,11.3013577722814,11.1686896593024,11.2276532650708,8873066.58372934,0.0,1.0
2009-12-16,22.74,22.9,22.7,22.8,4447200,11.1736032931164,11.252221434141,11.1539487578603,11.2030850960007,9050735.50108062,0.0,1.0
2009-12-17,22.39,22.39,22.2,22.35,4702600,11.0016261096252,11.0016261096252,10.9082670671585,10.9819715743691,9570513.7541333,0.0,1.0
2009-12-18,22.53,22.54,22.2,22.47,3329800,11.0704169830217,11.0753306168357,10.9082670671585,11.0409351801375,6776654.7651327,0.0,1.0
2009-12-21,22.27,22.42,22.23,22.28,3862500,10.9426625038568,11.0163670110673,10.9230079686006,10.9475761376708,7860781.13710283,0.0,1.0
2009-12-22,21.78,21.94,21.74,21.91,5412000,11.0042622741664,11.0851016664468,10.9840524260963,11.0699442803942,10711609.4712427,0.615365,1.0
2009-12-23,22.08,22.2,21.98,22.0,3836100,11.1558361346921,11.2164656789024,11.1053115145169,11.115416438552,7592536.04815859,0.0,1.0
2009-12-24,22.53,22.53,22.26,22.35,1177500,11.3831969254807,11.3831969254807,11.2467804510076,11.2922526091653,2330546.96089954,0.0,1.0
2009-12-28,22.58,22.7,22.48,22.64,4359000,11.4084592355683,11.4690887797786,11.3579346153931,11.4387740076735,8627477.02977588,0.0,1.0
2009-12-29,22.81,23.11,22.81,23.04,4382200,11.5246658619714,11.6762397224971,11.5246658619714,11.6408724883744,8673395.23741309,0.0,1.0
2009-12-30,22.8,22.9,22.66,22.77,2428100,11.5196133999538,11.5701380201291,11.4488789317085,11.5044560139013,4805775.8605182,0.0,1.0
2009-12-31,22.84,23.1,22.84,23.05,2073600,11.5398232480239,11.6711872604796,11.5398232480239,11.6459249503919,4104137.73088857,0.0,1.0
2010-01-04,23.72,23.81,23.4801,23.5,4967500,11.984439905566,12.0299120637237,11.8632313417656,11.8732857411805,9831840.36370995,0.0,1.0
2010-01-05,23.79,23.9,23.62,23.8,5501300,12.0198071396887,12.0753842218814,11.9339152853908,12.0248596017062,10888354.9859844,0.0,1.0
2010-01-06,23.88,23.99,23.77,23.8,5656500,12.0652792978464,12.1208563800392,12.0097022156536,12.0248596017062,11195531.9612129,0.0,1.0
2010-01-07,23.77,23.8,23.61,23.77,3127300,12.0097022156536,12.0248596017062,11.9288628233733,12.0097022156536,6189655.63551689,0.0,1.0
2010-01-08,24.05,24.07,23.74,23.84,3014200,12.1511711521443,12.1612760761793,11.9945448296011,12.0450694497763,5965804.37328525,0.0,1.0
2010-01-11,24.29,24.37,24.1,24.36,5566400,12.2724302405649,12.3128499367051,12.1764334622319,12.3077974746875,11017203.060001,0.0,1.0
2010-01-12,23.49,23.83,23.44,23.65,6107200,11.868233279163,12.0400169877588,11.8429709690754,11.9490726714434,12087572.3138901,0.0,1.0
2010-01-13,23.85,23.87,23.475,23.68,4210100,12.0501219117938,12.0602268358289,11.8606545861367,11.9642300574959,8332769.22300056,0.0,1.0
2010-01-14,24.15,24.17,23.97,24.04,4347300,12.2016957723195,12.2118006963546,12.1107514560041,12.1461186901268,8604320.00264847,0.0,1.0
2010-01-15,23.64,23.94,23.55,23.89,4217500,11.9440202094258,12.0955940699515,11.8985480512681,12.0703317598639,8347415.54785037,0.0,1.0
2010-01-19,23.99,24.03,23.54,23.63,3202100,12.1208563800392,12.1410662281093,11.8934955892506,11.9389677474083,6337702.27048524,0.0,1.0
2010-01-20,23.28,23.44,23.1,23.42,4879900,11.762131576795,11.8429709690754,11.6711872604796,11.8328660450403,9658459.54521752,0.0,1.0
2010-01-21,22.5,23.32,22.5,23.25,9086100,11.3680395394281,11.7823414248651,11.3680395394281,11.7469741907424,17983509.7591757,0.0,1.0
2010-01-22,22.04,22.605,22.04,22.5,6838800,11.1356262866221,11.4210903906121,11.1356262866221,11.3680395394281,13535579.2409339,0.0,1.0
2010-01-25,22.378,22.49,22.24,22.45,4901500,11.3063995028143,11.3629870774106,11.2366755269725,11.3427772293405,9701210.97991433,0.0,1.0
2010-01-26,21.98,22.3,21.88,22.0,6995700,11.1053115145169,11.2669902990777,11.0547868943417,11.115416438552,13846120.9124118,0.0,1.0
2010-01-27,21.88,21.95,21.521,21.77,6399900,11.0547868943417,11.0901541284643,10.8734035079126,10.9992098121489,12666893.8386929,0.0,1.0
2010-01-28,21.68,22.25,21.585,22.24,4108800,10.9537376539912,11.24172798899,10.9057392648247,11.2366755269725,8132272.91120511,0.0,1.0
2010-01-29,21.1,21.78,21.07,21.64,11208800,10.6606948569748,11.0042622741664,10.6455374709223,10.9335278059211,22184827.8346758,0.0,1.0
2010-02-01,21.61,21.61,21.23,21.28,6584200,10.9183704198685,10.9183704198685,10.7263768632026,10.7516391732903,13031666.4967769,0.0,1.0
2010-02-02,21.76,21.84,21.45,21.57,5981400,10.9941573501314,11.0345770462716,10.8375310275882,10.8981605717984,11838584.7914433,0.0,1.0
2010-02-03,21.49,21.735,21.45,21.65,5006300,10.8577408756583,10.9815261950876,10.8375310275882,10.9385802679386,9908634.60751702,0.0,1.0
2010-02-04,20.47,21.21,20.44,21.17,7085700,10.3423897498708,10.7162719391676,10.3272323638183,10.6960620910975,14024251.890315,0.0,1.0
2010-02-05,20.59,20.65,20.03,20.47,11707300,10.4030192940811,10.4333340661863,10.1200814210998,10.3423897498708,23171475.5289505,0.0,1.0
2010-02-08,20.46,20.86,20.43,20.7,5037900,10.3373372878533,10.5394357685543,10.3221799018007,10.4585963762739,9971178.37309197,0.0,1.0
2010-02-09,21.06,21.32,20.765,20.98,5574900,10.6404850089047,10.7718490213604,10.4914373793878,10.6000653127645,11034026.5412474,0.0,1.0
2010-02-10,20.93,21.05,20.6,20.93,6618500,10.5748030026769,10.6354325468872,10.4080717560987,10.5748030026769,13099554.1916888,0.0,1.0
2010-02-11,21.66,21.66,21.0899,21.24,5278800,10.9436327299562,10.9436327299562,10.6555918703371,10.7314293252202,10447975.623946,0.0,1.0
2010-02-12,21.28,21.38,20.9366,21.07,9460900,10.7516391732903,10.8021637934655,10.5781376276085,10.6455374709223,18725326.3204877,0.0,1.0
2010-02-16,22.14,22.16,21.78,21.86,3777700,11.1861509067973,11.1962558308323,11.0042622741664,11.0446819703066,7476948.83583029,0.0,1.0
2010-02-17,22.38,22.5,22.27,22.46,6785900,11.3074099952179,11.3680395394281,11.2518329130251,11.347829691358,13430877.8105886,0.0,1.0
2010-02-18,22.55,22.57,22.25,22.25,3988600,11.3933018495158,11.4034067735508,11.24172798899,11.24172798899,7894369.09404998,0.0,1.0
2010-02-19,22.38,22.46,22.1,22.2,4593200,11.3074099952179,11.347829691358,11.1659410587272,11.2164656789024,9091013.41894157,0.0,1.0
2010-02-22,22.68,22.76,22.56,22.75,4884000,11.4589838557436,11.4994035518838,11.3983543115333,11.4943510898662,9666574.40087753,0.0,1.0
2010-02-23,22.22,22.78,22.14,22.72,5147600,11.2265706029375,11.5095084759188,11.1861509067973,11.4791937038137,10188300.242825,0.0,1.0
2010-02-24,22.34,22.36,22.01,22.08,4680000,11.2872001471478,11.2973050711828,11.1204689005695,11.1558361346921,9262810.85096372,0.0,1.0
2010-02-25,21.82,21.86,21.29,21.4,8232300,11.0244721222365,11.0446819703066,10.7566916353078,10.8122687175005,16293640.5488011,0.0,1.0
2010-02-26,22.14,22.25,21.8399,22.07,6337000,11.1861509067973,11.24172798899,11.0345265216514,11.1507836726746,12542400.0774695,0.0,1.0
2010-03-01,22.77,22.77,22.44,22.51,5769700,11.5044560139013,11.5044560139013,11.337724767323,11.3730920014457,11419581.1467533,0.0,1.0
2010-03-02,22.89,23.09,22.85,22.92,5385200,11.5650855581116,11.666134798462,11.5448757100415,11.5802429441641,10658566.0244893,0.0,1.0
2010-03-03,23.15,23.31,23.05,23.12,3270100,11.6964495705672,11.7772889628475,11.6459249503919,11.6812921845146,6472290.12045652,0.0,1.0
2010-03-04,23.02,23.18,22.92,23.15,3726100,11.6307675643394,11.7116069566197,11.5802429441641,11.6964495705672,7374820.40849914,0.0,1.0
2010-03-05,23.61,23.63,23.31,23.36,3570200,11.9288628233733,11.9389677474083,11.7772889628475,11.8025512729352,7066257.97010912,0.0,1.0
2010-03-08,23.48,23.6361,23.48,23.61,4780600,11.8631808171455,11.942049749239,11.8631808171455,11.9288628233733,9461921.69959769,0.0,1.0
2010-03-09,23.72,23.85,23.44,23.44,6434000,11.984439905566,12.0501219117938,11.8429709690754,11.8429709690754,12734385.6869874,0.0,1.0
2010-03-10,23.8,23.96,23.64,23.78,4436700,12.0248596017062,12.1056989939866,11.9440202094258,12.0147546776712,8781263.44069892,0.0,1.0
2010-03-11,23.73,23.74,23.52,23.66,3077000,11.9894923675835,11.9945448296011,11.8833906652155,11.9541251334609,6090100.21119991,0.0,1.0
2010-03-12,23.72,23.85,23.64,23.84,2974600,11.984439905566,12.0501219117938,11.9440202094258,12.0450694497763,5887426.74300787,0.0,1.0
2010-03-15,23.47,23.53,23.28,23.47,4209400,11.8581283551279,11.8884431272331,11.762131576795,11.8581283551279,8331383.75983909,0.0,1.0
2010-03-16,23.89,23.89,23.54,23.63,4231800,12.0703317598639,12.0703317598639,11.8934955892506,11.9389677474083,8375718.58100609,0.0,1.0
2010-03-17,24.16,24.27,24.0625,24.1,6219500,12.2067482343371,12.2623253165298,12.1574867296662,12.1764334622319,12309840.1896515,0.0,1.0
2010-03-18,23.98,24.11,23.9,24.07,6315100,12.1158039180216,12.1814859242494,12.0753842218814,12.1612760761793,12499054.8728465,0.0,1.0
2010-03-19,23.75,24.1,23.68,24.07,3420700,11.9995972916186,12.1764334622319,11.9642300574959,12.1612760761793,6770362.62348113,0.0,1.0
2010-03-22,23.91,23.96,23.46,23.47,5938200,12.080436683899,12.1056989939866,11.8530758931104,11.8581283551279,11753081.9220498,0.0,1.0
2010-03-23,24.25,24.26,23.93,24.03,3924800,12.2522203924948,12.2572728545123,12.090541607934,12.1410662281093,7768094.02304754,0.0,1.0
2010-03-24,23.76,23.99,23.75,23.81,6282600,12.0046497536361,12.1208563800392,11.9995972916186,12.0299120637237,12434729.7974925,0.0,1.0
2010-03-25,23.82,24.19,23.77,24.08,4700700,12.0349645257413,12.2219056203896,12.0097022156536,12.1663285381969,9303780.97588145,0.0,1.0
2010-03-26,23.83,23.98,23.66,23.89,4513800,12.0400169877588,12.1158039180216,11.9541251334609,12.0703317598639,8933862.31176926,0.0,1.0
2010-03-29,24.22,24.28,24.06,24.11,5755000,12.2370630064422,12.2673777785473,12.1562236141618,12.1814859242494,11390486.4203625,0.0,1.0
2010-03-30,24.26,24.37,24.13,24.31,3576300,12.2572728545123,12.3128499367051,12.1915908482845,12.2825351645999,7078331.2919448,0.0,1.0
2010-03-31,24.01,24.11,23.88,23.96,5340900,12.1309613040742,12.1814859242494,12.0652792978464,12.1056989939866,10570885.9986992,0.0,1.0
2010-04-01,24.47,24.47,24.27,24.29,3512600,12.3633745568803,12.3633745568803,12.2623253165298,12.2724302405649,6952254.14425113,0.0,1.0
2010-04-05,24.62,24.66,24.45,24.57,4393200,12.4391614871431,12.4593713352132,12.3532696328452,12.4138991770555,8695166.80137909,0.0,1.0
2010-04-06,24.78,24.8,24.51,24.53,4899200,12.5200008794235,12.5301058034586,12.3835844049504,12.3936893289854,9696658.74381233,0.0,1.0
2010-04-07,24.6,24.71,24.46,24.69,5255800,12.4290565631081,12.4846336453009,12.3583220948628,12.4745287212658,10402453.2629263,0.0,1.0
2010-04-08,24.59,24.65,24.28,24.36,3481600,12.4240041010906,12.4543188731957,12.2673777785473,12.3077974746875,6890897.91852892,0.0,1.0
2010-04-09,24.79,24.82,24.65,24.7,3822400,12.525053341441,12.5402107274936,12.4543188731957,12.4795811832833,7565420.55485556,0.0,1.0
2010-04-12,24.71,24.8,24.68,24.74,3210800,12.4846336453009,12.5301058034586,12.4694762592483,12.4997910313534,6354921.59834922,0.0,1.0
2010-04-13,24.66,24.68,24.41,24.67,3379100,12.4593713352132,12.4694762592483,12.3330597847751,12.4644237972308,6688026.52702815,0.0,1.0
2010-04-14,25.12,25.14,24.9,24.95,3544500,12.6917845880193,12.7018895120544,12.5806304236338,12.6058927337214,7015391.67975237,0.0,1.0
2010-04-15,25.07,25.11,24.94,24.98,3338500,12.6665222779317,12.6867321260018,12.6008402717039,12.621050119774,6607669.66366293,0.0,1.0
2010-04-16,24.48,24.94,24.31,24.88,4834800,12.3684270188978,12.6008402717039,12.2825351645999,12.5705254995988,9569196.13295719,0.0,1.0
2010-04-19,24.32,24.36,24.01,24.1102,4721100,12.2875876266174,12.3077974746875,12.1309613040742,12.1815869734898,9344157.33087289,0.0,1.0
2010-04-20,24.67,24.73,24.56,24.67,3812400,12.4644237972308,12.4947385693359,12.408846715038,12.4644237972308,7545628.22397738,0.0,1.0
2010-04-21,24.55,24.63,24.31,24.58,3487700,12.4037942530205,12.4442139491607,12.2825351645999,12.418951639073,6902971.24036458,0.0,1.0
2010-04-22,24.38,24.4,23.93,24.14,4556400,12.3179023987226,12.3280073227576,12.090541607934,12.196643310302,9018177.64131008,0.0,1.0
2010-04-23,24.29,24.29,23.86,23.98,4887500,12.2724302405649,12.2724302405649,12.0551743738113,12.1158039180216,9673501.71668488,0.0,1.0
2010-04-26,24.24,24.42,24.165,24.36,3178400,12.2471679304772,12.3381122467927,12.2092744653458,12.3077974746875,6290794.44630413,0.0,1.0
2010-04-27,23.35,24.0,23.24,23.89,5619000,11.7974988109176,12.1259088420567,11.7419217287249,12.0703317598639,11121310.72042,0.0,1.0
2010-04-28,23.75,23.88,23.51,23.72,4527900,11.9995972916186,12.0652792978464,11.878338203198,11.984439905566,8961769.49830743,0.0,1.0
2010-04-29,23.96,24.01,23.81,23.88,3594700,12.1056989939866,12.1309613040742,12.0299120637237,12.0652792978464,7114749.18076055,0.0,1.0
2010-04-30,23.44,23.95,23.38,23.92,5310100,11.8429709690754,12.1006465319691,11.8126561969702,12.0854891459165,10509925.6195945,0.0,1.0
2010-05-03,23.73,23.85,23.5419,23.68,4666000,11.9894923675835,12.0501219117938,11.8944555570339,11.9642300574959,9235101.58773441,0.0,1.0
2010-05-04,22.49,22.8,22.36,22.7896,8712700,11.3629870774106,11.5196133999538,11.2973050711828,11.5143588394556,17244464.1241863,0.0,1.0
2010-05-05,22.3,22.63,22.12,22.2,8141400,11.2669902990777,11.4337215456559,11.1760459827622,11.2164656789024,16113728.2611188,0.0,1.0
2010-05-06,20.81,22.04,18.27,21.86,12797400,10.5141734584666,11.1356262866221,9.23084810601565,11.0446819703066,25329037.5179752,0.0,1.0
2010-05-07,20.84,21.34,20.41,21.09,11688500,10.5293308445192,10.7819539453954,10.3120749777657,10.6556423949573,23134265.9468996,0.0,1.0
2010-05-10,22.43,22.56,22.17,22.31,15628600,11.3326723053055,11.3983543115333,11.2013082928499,11.2720427610952,30932642.2361906,0.0,1.0
2010-05-11,21.92,22.29,21.76,21.76,8974300,11.0749967424118,11.2619378370601,10.9941573501314,10.9941573501314,17762231.4999581,0.0,1.0
2010-05-12,22.08,22.18,21.94,22.06,5897300,11.1558361346921,11.2063607548674,11.0851016664468,11.1457312106571,11672131.2887583,0.0,1.0
2010-05-13,21.95,22.32,21.92,22.11,6030200,11.0901541284643,11.2770952231127,11.0749967424118,11.1709935207447,11935171.3661286,0.0,1.0
2010-05-14,21.21,21.71,21.06,21.64,10178300,10.7162719391676,10.9688950400438,10.6404850089047,10.9335278059211,20145228.1376847,0.0,1.0
2010-05-17,21.0,21.35,20.53,21.2,11222300,10.6101702367996,10.7870064074129,10.372704521976,10.7112194771501,22211547.4813612,0.0,1.0
2010-05-18,20.44,21.16,20.32,21.1,6054700,10.3272323638183,10.69100962908,10.266602819608,10.6606948569748,11983662.5767799,0.0,1.0
2010-05-19,19.73,19.9,19.2807,19.75,10444100,9.9685075605741,10.054399414872,9.74150044212676,9.97861248460914,20671308.2924253,0.0,1.0
2010-05-20,18.47,18.948,18.26,18.76,10603000,9.33189734636612,9.57340503080375,9.22579564399813,9.47841874487431,20985808.4300788,0.0,1.0
2010-05-21,19.29,19.3,18.32,18.42,14377300,9.74619923180306,9.75125169382058,9.25611041610327,9.3066350362785,28456027.8734105,0.0,1.0
2010-05-24,19.25,19.6501,19.24,19.44,5306000,9.72598938373296,9.92813838905408,9.72093692171544,9.82198616206591,10501810.7639346,0.0,1.0
2010-05-25,19.1,19.1,18.2907,18.37,7534600,9.65020245347011,9.65020245347011,9.24130670239192,9.28137272619088,14912729.6234341,0.0,1.0
2010-05-26,18.94,19.59,18.86,19.26,8416400,9.56936306118973,9.89777309232877,9.52894336504954,9.73104184575049,16658017.3602674,0.0,1.0
2010-05-27,20.24,20.25,19.73,19.81,5902800,10.2261831234678,10.2312355854853,9.9685075605741,10.0089272567143,11683017.0707412,0.0,1.0
2010-05-28,20.11,20.35,19.9,20.28,5657600,10.16050111724,10.2817602056606,10.054399414872,10.2463929715379,11197709.1176095,0.0,1.0
2010-06-01,19.48,19.96,19.44,19.59,5043400,9.84219601013601,10.0847141869771,9.82198616206591,9.89777309232877,9982064.15507491,0.0,1.0
2010-06-02,20.06,20.08,19.46,19.54,3952300,10.1352388071524,10.1453437311874,9.83209108610096,9.87251078224115,7822522.93296239,0.0,1.0
2010-06-03,20.12,20.425,19.885,20.33,19465800,10.1655535792575,10.319653670792,10.0468207218457,10.2716552816255,38527355.4407459,0.0,1.0
2010-06-04,19.08,19.625,18.93,19.55,11611200,9.64009752943506,9.9154567093901,9.56431059917221,9.87756324425867,22981271.2292116,0.0,1.0
2010-06-07,18.65,19.13,18.63,19.1,4612000,9.42284166268155,9.66535983952268,9.4127367386465,9.65020245347011,9128223.00099248,0.0,1.0
2010-06-08,19.43,19.52,18.8701,19.0,7714500,9.81693370004839,9.8624058582061,9.53404635168724,9.59967783329487,15268793.6559316,0.0,1.0
2010-06-09,19.48,19.979,19.37,19.64,6151800,9.84219601013601,10.0943138648104,9.78661892794325,9.92303540241638,12175846.1096066,0.0,1.0
2010-06-10,20.52,20.57,20.275,20.35,6263200,10.3676520599585,10.3929143700461,10.2438667405291,10.2817602056606,12396332.6755889,0.0,1.0
2010-06-11,20.63,20.67,20.22,20.24,4051400,10.4232291421512,10.4434389902213,10.2160781994328,10.2261831234678,8018664.93196467,0.0,1.0
2010-06-14,20.78,21.21,20.75,21.01,6416300,10.4990160724141,10.7162719391676,10.4838586863615,10.6152226988171,12699353.261333,0.0,1.0
2010-06-15,21.23,21.32,20.77,20.77,5916700,10.7263768632026,10.7718490213604,10.4939636103966,10.4939636103966,11710528.4106619,0.0,1.0
2010-06-16,21.09,21.23,20.87,20.87,7466000,10.6556423949573,10.7263768632026,10.5444882305718,10.5444882305718,14776954.2336101,0.0,1.0
2010-06-17,21.04,21.1821,20.79,21.13,6823600,10.6303800848697,10.7021755701387,10.5040685344316,10.6758522430274,13505494.8979992,0.0,1.0
2010-06-18,21.23,21.3399,21.151,21.28,2707100,10.7263768632026,10.7819034207752,10.6864624132642,10.7516391732903,5357981.89201797,0.0,1.0
2010-06-21,21.46,21.81,21.3,21.76,4570500,10.8425834896057,11.019419660219,10.7617440973253,10.9941573501314,9046084.82784825,0.0,1.0
2010-06-22,21.06,21.51,20.95,21.45,4950100,10.6404850089047,10.8678457996933,10.584907926712,10.8375310275882,9797401.70798202,0.0,1.0
2010-06-23,20.74,20.92,20.45,20.78,5196700,10.5814530531844,10.6732882291522,10.4334963807917,10.6018608700661,10185704.8798761,0.203162,1.0
2010-06-24,20.32,20.535,20.2,20.48,6309500,10.3671709759261,10.4768629916655,10.3059475252808,10.4488022434531,12366829.8996629,0.0,1.0
2010-06-25,20.44,20.49,19.99,20.27,5201500,10.4283944265713,10.4539041976735,10.1988064866517,10.3416612048239,10195113.0395589,0.0,1.0
2010-06-28,20.16,20.32,20.04,20.32,6019700,10.2855397083991,10.3671709759261,10.2243162577539,10.3671709759261,11798812.2588162,0.0,1.0
2010-06-29,19.2,19.55,19.0599,19.55,8047700,9.79575210323724,9.9743205009525,9.72427372460893,9.9743205009525,15773759.7247828,0.0,1.0
2010-06-30,18.98,19.32,18.9,19.07,9161800,9.68350911038765,9.85697555388247,9.64269347662416,9.72942669837157,17957432.787817,0.0,1.0
2010-07-01,18.99,19.11,18.56,18.95,9332300,9.68861106460808,9.74983451525332,9.46922703312933,9.66820324772634,18291618.4598818,0.0,1.0
2010-07-02,18.98,19.28,18.8107,19.2,3913700,9.68350911038765,9.83656773700073,9.59713302543567,9.79575210323724,7670982.1980047,0.0,1.0
2010-07-06,19.28,19.72,19.16,19.48,3681600,9.83656773700073,10.0610537226999,9.7753442863555,9.93860682140945,7216058.47667785,0.0,1.0
2010-07-07,19.88,19.91,19.28,19.3,7128500,10.1426849902269,10.1579908528882,9.83656773700073,9.8467716454416,13972097.145534,0.0,1.0
2010-07-08,20.35,20.58,20.13,20.45,6486600,10.3824768385874,10.4998217856574,10.2702338457378,10.4334963807917,12713951.7912914,0.0,1.0
2010-07-09,20.5,20.56,20.3,20.36,3152100,10.4590061518939,10.4896178772165,10.3569670674852,10.3875787928078,6178220.86167327,0.0,1.0
2010-07-12,20.36,20.52,20.27,20.36,5539200,10.3875787928078,10.4692100603348,10.3416612048239,10.3875787928078,10857016.2739065,0.0,1.0
2010-07-13,20.62,20.75,20.47,20.49,4521700,10.5202296025392,10.5865550074048,10.4437002892326,10.4539041976735,8862682.42448776,0.0,1.0
2010-07-14,20.73,20.8901,20.575,20.65,4546000,10.576351098964,10.6580333860331,10.4972708085472,10.5355354652005,8910311.23288173,0.0,1.0
2010-07-15,20.71,20.79,20.33,20.75,6255800,10.5661471905231,10.6069628242866,10.3722729301465,10.5865550074048,12261576.113212,0.0,1.0
2010-07-16,20.04,20.46,19.98,20.43,3752400,10.2243162577539,10.4385983350122,10.1937045324313,10.4232924723509,7354828.83199856,0.0,1.0
2010-07-19,20.1,20.1925,19.8595,20.1,2209800,10.2549279830765,10.3021210596155,10.132225984075,10.2549279830765,4331281.51395119,0.0,1.0
2010-07-20,20.79,20.84,20.13,20.16,3632300,10.6069628242866,10.6324725953888,10.2702338457378,10.2855397083991,7119428.83660281,0.0,1.0
2010-07-21,20.32,20.82,20.22,20.79,5209300,10.3671709759261,10.6222686869479,10.3161514337217,10.6069628242866,10210401.2990433,0.0,1.0
2010-07-22,20.96,21.13,20.75,20.76,4868700,10.693696046034,10.7804292677814,10.5865550074048,10.5916569616253,9542813.96822073,0.0,1.0
2010-07-23,21.31,21.37,21.02,21.12,3177100,10.8722644437493,10.9028761690719,10.7243077713566,10.775327313561,6227221.69335428,0.0,1.0
2010-07-26,21.61,21.645,21.32,21.38,2663700,11.0253230703623,11.0431799101339,10.8773663979697,10.9079781232923,5220940.61395232,0.0,1.0
2010-07-27,21.53,21.75,21.4,21.69,7284800,10.9845074365988,11.0967504294484,10.9181820317332,11.0661387041258,14278450.345204,0.0,1.0
2010-07-28,21.38,21.49,21.25,21.37,3921100,10.9079781232923,10.9640996197171,10.8416527184266,10.9028761690719,7685486.44418229,0.0,1.0
2010-07-29,21.56,21.79,21.28,21.71,4259100,10.9998132992602,11.1171582463302,10.8569585810879,11.0763426125667,8347977.68851002,0.0,1.0
2010-07-30,21.55,21.67,21.24,21.28,3763400,10.9947113450397,11.0559347956849,10.8365507642062,10.8569585810879,7376389.19793825,0.0,1.0
2010-08-02,22.26,22.33,21.95,22.07,3979100,11.3569500946907,11.3926637742337,11.1987895138572,11.2600129645024,7799168.37368231,0.0,1.0
2010-08-03,22.02,22.205,21.91,22.05,3517200,11.2345031934002,11.3288893464783,11.1783816969754,11.2498090560615,6893829.00754329,0.0,1.0
2010-08-04,22.25,22.31,22.0,22.1,3361900,11.3518481404702,11.3824598657929,11.2242992849593,11.2753188271637,6589435.84114064,0.0,1.0
2010-08-05,22.08,22.12,21.93,22.06,6518900,11.2651149187228,11.2855227356046,11.1885856054163,11.254911010282,12777260.8658234,0.0,1.0
2010-08-06,22.07,22.105,21.7001,21.85,5424300,11.2600129645024,11.2778698042739,11.0712916778885,11.1477699716528,10631808.4515003,0.0,1.0
2010-08-09,22.28,22.41,22.18,22.38,4739900,11.3671540031315,11.4334794079972,11.3161344609272,11.4181735453359,9290361.68340002,0.0,1.0
2010-08-10,21.89,22.03,21.59,21.75,4187200,11.1681777885345,11.2396051476206,11.0151191619215,11.0967504294484,8207051.2965954,0.0,1.0
2010-08-11,20.89,21.11,20.85,21.07,4491900,10.6579823664909,10.7702253593405,10.6375745496092,10.7498175424588,8804273.43312401,0.0,1.0
2010-08-12,20.84,20.92,20.57,20.6,5651100,10.6324725953888,10.6732882291522,10.494719831437,10.5100256940983,11076343.9965108,0.0,1.0
2010-08-13,21.0,21.18,20.98,21.01,2504400,10.7141038629157,10.8059390388836,10.7038999544749,10.7192058171362,4908707.31448068,0.0,1.0
2010-08-16,21.23,21.3,20.901,20.94,1650100,10.8314488099858,10.8671624895288,10.6635945161334,10.6834921375931,3234250.89427588,0.0,1.0
2010-08-17,21.61,21.78,21.46,21.49,3355200,11.0253230703623,11.1120562921097,10.9487937570558,10.9640996197171,6576303.61825011,0.0,1.0
2010-08-18,21.46,21.69,21.32,21.69,2609300,10.9487937570558,11.0661387041258,10.8773663979697,11.0661387041258,5114314.80421434,0.0,1.0
2010-08-19,21.04,21.368,20.87,21.3,3032000,10.7345116797975,10.9018557782278,10.6477784580501,10.8671624895288,5942820.86627749,0.0,1.0
2010-08-20,21.1,21.1,20.72,20.8,1548200,10.7651234051201,10.7651234051201,10.5712491447435,10.612064778507,3034523.50434394,0.0,1.0
2010-08-23,20.9,21.2907,20.9,21.15,2714800,10.6630843207114,10.8624176721038,10.6630843207114,10.7906331762223,5321098.31390835,0.0,1.0
2010-08-24,20.41,20.56,20.221,20.41,4498800,10.41308856391,10.4896178772165,10.3166616291438,10.41308856391,8817797.66266795,0.0,1.0
2010-08-25,20.36,20.42,19.94,20.13,3418500,10.3875787928078,10.4181905181304,10.1732967155495,10.2702338457378,6700373.72406652,0.0,1.0
2010-08-26,20.45,20.79,20.39,20.67,3685100,10.4334963807917,10.6069628242866,10.4028846554691,10.5457393736413,7222918.59311323,0.0,1.0
2010-08-27,21.17,21.2,20.47,20.77,7941400,10.8008370846631,10.8161429473245,10.4437002892326,10.5967589158457,15565408.1884751,0.0,1.0
2010-08-30,21.02,21.305,21.02,21.2,3346000,10.7243077713566,10.869713466639,10.7243077713566,10.8161429473245,6558271.31219147,0.0,1.0
2010-08-31,21.06,21.2,20.88,20.98,2943400,10.7447155882383,10.8161429473245,10.6528804122705,10.7038999544749,5769161.91879989,0.0,1.0
2010-09-01,22.23,22.3299,21.88,21.88,7169600,11.3416442320294,11.3926127546915,11.1630758343141,11.1630758343141,14052654.5128176,0.0,1.0
2010-09-02,22.25,22.28,22.08,22.11,4895300,11.3518481404702,11.3671540031315,11.2651149187228,11.2804207813841,9594950.85312941,0.0,1.0
2010-09-03,22.42,22.54,22.3,22.48,5474700,11.4385813622177,11.4998048128629,11.3773579115724,11.4691930875403,10730594.1281693,0.0,1.0
2010-09-07,22.22,22.41,22.14,22.29,8633200,11.3365422778089,11.4334794079972,11.2957266440454,11.372255957352,16921359.202753,0.0,1.0
2010-09-08,22.43,22.55,22.29,22.3,4995000,11.4436833164381,11.5049067670833,11.372255957352,11.3773579115724,9790366.16987338,0.0,1.0
2010-09-09,22.75,22.98,22.7,22.98,2975900,11.606945851492,11.7242907985621,11.5814360803899,11.7242907985621,5832862.99998525,0.0,1.0
2010-09-10,22.7,22.79,22.59,22.7,3097500,11.5814360803899,11.6273536683738,11.5253145839651,11.5814360803899,6071203.04528183,0.0,1.0
2010-09-13,23.23,23.27,23.12,23.14,3411100,11.851839654073,11.8722474709547,11.7957181576482,11.805922066089,6685869.4778889,0.0,1.0
2010-09-14,23.42,23.55,23.08,23.15,4920000,11.9487767842613,12.0151021891269,11.7753103407664,11.8110240203095,9643363.67483022,0.0,1.0
2010-09-15,23.41,23.43,23.14,23.29,7392200,11.9436748300408,11.9538787384817,11.805922066089,11.8824513793956,14488957.9181057,0.0,1.0
2010-09-16,23.2,23.2,22.98,23.06,3532800,11.8365337914117,11.8365337914117,11.7242907985621,11.7651064323256,6924405.52651224,0.0,1.0
2010-09-17,23.12,23.31,23.05,23.28,2418300,11.7957181576482,11.8926552878365,11.7600044781051,11.8773494251752,4739948.45017113,0.0,1.0
2010-09-20,23.64,23.71,23.3207,23.41,4137500,12.0610197771109,12.0967334566539,11.8981143788523,11.9436748300408,8109637.64321341,0.0,1.0
2010-09-21,23.54,23.72,23.28,23.5,5602000,12.0100002349065,12.1018354108743,11.8773494251752,11.9895924180247,10980106.3630892,0.0,1.0
2010-09-22,23.56,23.81,23.44,23.66,5565500,12.0202041433474,12.1477529988583,11.9589806927021,12.0712236855517,10908565.1488349,0.0,1.0
2010-09-23,23.33,23.61,23.24,23.32,6323400,11.9028591962773,12.0457139144495,11.8569416082934,11.8977572420569,12394074.3620776,0.0,1.0
2010-09-24,23.95,24.0,23.72,23.74,3784200,12.2191803579444,12.2446901290466,12.1018354108743,12.1120393193152,7417157.88989686,0.0,1.0
2010-09-27,23.98,24.15,23.95,24.01,2837200,12.2344862206057,12.3212194423531,12.2191803579444,12.249792083267,5561006.38581877,0.0,1.0
2010-09-28,24.38,24.41,23.855,24.15,5454400,12.4385643894231,12.4538702520844,12.1707117928502,12.3212194423531,10690805.4528443,0.0,1.0
2010-09-29,24.13,24.25,24.0,24.12,3480600,12.3110155339122,12.3722389845575,12.2446901290466,12.3059135796918,6822091.78996224,0.0,1.0
2010-09-30,23.74,24.13,23.55,24.02,5408300,12.1120393193152,12.3110155339122,12.0151021891269,12.2548940374874,10600447.9192245,0.0,1.0
2010-10-01,23.99,24.0099,23.69,23.95,3745600,12.2395881748261,12.2497410637248,12.086529548213,12.2191803579444,7341500.60578134,0.0,1.0
2010-10-04,23.78,24.03,23.623,23.92,6100000,12.132447136197,12.2599959917079,12.0523464549361,12.2038744952831,11956202.9301757,0.0,1.0
2010-10-05,24.32,24.39,23.9,23.97,5629000,12.4079526641005,12.4436663436436,12.1936705868422,12.2293842663852,11033027.2613048,0.0,1.0
2010-10-06,24.53,24.66,24.46,24.5099,2675200,12.5150937027297,12.5814191075953,12.4793800231866,12.5048387747466,5243480.99652557,0.0,1.0
2010-10-07,24.47,24.8905,24.38,24.87,5242600,12.484481977407,12.6990191523764,12.4385643894231,12.6885601462245,10275670.4068425,0.0,1.0
2010-10-08,24.86,24.89,24.43,24.51,4598100,12.6834581920041,12.6987640546654,12.4640741605253,12.5048897942888,9012428.96610504,0.0,1.0
2010-10-11,24.73,24.87,24.63,24.77,3550400,12.6171327871384,12.6885601462245,12.566113244934,12.6375406040201,6958902.1120157,0.0,1.0
2010-10-12,24.51,24.57,24.12,24.39,5713700,12.5048897942888,12.5355015196114,12.3059135796918,12.4436663436436,11199042.0790402,0.0,1.0
2010-10-13,24.68,24.86,24.49,24.54,4078200,12.5916230160362,12.6834581920041,12.4946858858479,12.5201956569501,7993407.670466,0.0,1.0
2010-10-14,24.89,25.0,24.69,24.86,2461700,12.6987640546654,12.7548855510902,12.5967249702566,12.6834581920041,4825013.89396942,0.0,1.0
2010-10-15,24.835,25.06,24.61,25.0,2474100,12.670703306453,12.7854972764128,12.5559093364932,12.7548855510902,4849318.30648322,0.0,1.0
2010-10-18,24.76,24.95,24.55,24.65,2517000,12.6324386497997,12.729375779988,12.5252976111705,12.5763171533749,4933403.73364791,0.0,1.0
2010-10-19,23.91,24.29,23.81,24.16,6438600,12.1987725410626,12.3926468014392,12.1477529988583,12.3263213965735,12619870.1944639,0.0,1.0
2010-10-20,24.47,24.65,24.05,24.1,3360500,12.484481977407,12.5763171533749,12.2701999001487,12.2957096712509,6586691.7945665,0.0,1.0
2010-10-21,24.2,24.61,23.96,24.39,4067300,12.3467292134553,12.5559093364932,12.2242823121648,12.4436663436436,7972043.30785304,0.0,1.0
2010-10-22,24.34,24.45,24.26,24.4,2391600,12.4181565725414,12.4742780689662,12.3773409387779,12.448768297864,4687615.56193577,0.0,1.0
2010-10-25,24.878,25.16,24.86,25.0595,2989600,12.6926417096008,12.8365168186171,12.6834581920041,12.7852421787018,5859715.45574646,0.0,1.0
2010-10-26,24.66,24.7055,24.49,24.54,2304500,12.5814191075953,12.6046329992983,12.4946858858479,12.5201956569501,4516896.66435902,0.0,1.0
2010-10-27,24.21,24.2265,23.83,24.08,2799100,12.3518311676757,12.3602493921394,12.1579569072991,12.28550576281,5486329.11833686,0.0,1.0
2010-10-28,24.46,24.63,24.33,24.6,4193700,12.4793800231866,12.566113244934,12.4130546183209,12.5508073822727,8219791.51283245,0.0,1.0
2010-10-29,24.47,24.4726,24.27,24.33,2473100,12.484481977407,12.4858084855044,12.3824428929983,12.4130546183209,4847358.27321601,0.0,1.0
2010-11-01,24.64,24.93,24.51,24.84,3815600,12.5712151991545,12.7191718715471,12.5048897942888,12.6732542835632,7478702.93448825,0.0,1.0
2010-11-02,25.18,25.29,25.15,25.24,3582400,12.846720727058,12.9028422234828,12.8314148643967,12.8773324523806,7021623.17656746,0.0,1.0
2010-11-03,25.39,25.42,24.876,25.22,4182400,12.9538617656872,12.9691676283485,12.6916213187568,12.8671285439398,8197643.13691258,0.0,1.0
2010-11-04,26.24,26.26,25.96,26.0399,5239200,13.3875278744242,13.3977317828651,13.244673156252,13.2854377704733,10269006.2937339,0.0,1.0
2010-11-05,26.27,26.36,26.15,26.21,4686900,13.4028337370855,13.4487513250695,13.3416102864403,13.3722220117629,9186479.92023618,0.0,1.0
2010-11-08,26.02,26.09,25.81,25.87,2889900,13.2752848815746,13.3109985611177,13.1681438429455,13.1987555682681,5664300.13900244,0.0,1.0
2010-11-09,25.46,26.06,25.41,26.02,6792400,12.9895754452302,13.2956926984564,12.964065674128,13.2752848815746,13313329.964414,0.0,1.0
2010-11-10,25.57,25.59,25.13,25.4099,4129300,13.045696941655,13.0559008500959,12.8212109559558,12.9640146545858,8093565.37042207,0.0,1.0
2010-11-11,25.28,25.34,25.14,25.34,5600600,12.8977402692624,12.928351994585,12.8263129101763,12.928351994585,10977362.3165151,0.0,1.0
2010-11-12,24.79,25.1781,24.6,25.1,3297700,12.647744512461,12.8457513557561,12.5508073822727,12.8059050932945,6463601.70538368,0.0,1.0
2010-11-15,24.81,25.13,24.78,25.01,3676500,12.6579484209019,12.8212109559558,12.6426425582406,12.7599875053106,7206062.3070149,0.0,1.0
2010-11-16,24.32,24.72,24.16,24.72,5765500,12.4079526641005,12.6120308329179,12.3263213965735,12.6120308329179,11300571.8022833,0.0,1.0
2010-11-17,24.32,24.46,24.22,24.3,3704000,12.4079526641005,12.4793800231866,12.3569331218961,12.3977487556596,7259963.22186407,0.0,1.0
2010-11-18,24.82,24.9389,24.7,24.73,3594100,12.6630503751223,12.7237126108033,12.6018269244771,12.6171327871384,7044555.56579419,0.0,1.0
2010-11-19,24.62,24.62,24.35,24.47,2756300,12.5610112907136,12.5610112907136,12.4232585267618,12.484481977407,5402439.6944989,0.0,1.0
2010-11-22,24.59,24.63,24.21,24.52,2429800,12.5457054280523,12.566113244934,12.3518311676757,12.5099917485092,4762488.83274441,0.0,1.0
2010-11-23,23.71,23.99,23.62,23.89,8565900,12.0967334566539,12.2395881748261,12.05081586867,12.1885686326218,16789448.9638676,0.0,1.0
2010-11-24,24.32,24.4,24.15,24.17,3301800,12.4079526641005,12.448768297864,12.3212194423531,12.331423350794,6471637.84177937,0.0,1.0
2010-11-26,23.65,23.83,23.64,23.69,3722200,12.0661217313313,12.1579569072991,12.0610197771109,12.086529548213,7295635.82732787,0.0,1.0
2010-11-29,23.92,23.94,23.46,23.66,7119900,12.2038744952831,12.2140784037239,11.969184601143,12.0712236855517,13955240.8594357,0.0,1.0
2010-11-30,23.52,23.73,23.42,23.45,7780000,11.9997963264656,12.1069373650948,11.9487767842613,11.9640826469226,15249058.8191422,0.0,1.0
2010-12-01,24.17,24.21,23.885,23.94,4684000,12.331423350794,12.3518311676757,12.1860176555115,12.2140784037239,9180795.82376113,0.0,1.0
2010-12-02,24.74,24.8425,24.33,24.36,3499800,12.6222347413588,12.6745297721183,12.4130546183209,12.4283604809822,6859724.42869328,0.0,1.0
2010-12-03,25.05,25.12,24.81,24.81,3089500,12.7803953221923,12.8161090017354,12.6579484209019,12.6579484209019,6055522.77914393,0.0,1.0
2010-12-06,24.9,25.0,24.81,24.88,2360600,12.7038660088858,12.7548855510902,12.6579484209019,12.6936621004449,4626854.53065128,0.0,1.0
2010-12-07,24.94,25.42,24.94,25.39,3018700,12.7242738257675,12.9691676283485,12.7242738257675,12.9538617656872,5916752.4238232,0.0,1.0
2010-12-08,24.78,24.9,24.53,24.89,4501800,12.6426425582406,12.7038660088858,12.5150937027297,12.6987640546654,8823677.76246965,0.0,1.0
2010-12-09,25.01,25.15,24.8799,25.13,2539300,12.7599875053106,12.8314148643967,12.6936110809027,12.8212109559558,4977112.47550741,0.0,1.0
2010-12-10,25.2,25.24,25.08,25.2,1506200,12.8569246354989,12.8773324523806,12.7957011848536,12.8569246354989,2952202.10711977,0.0,1.0
2010-12-13,25.5,25.66,25.42,25.49,2024300,13.009983262112,13.0916145296389,12.9691676283485,13.0048813078915,3967695.34287781,0.0,1.0
2010-12-14,25.62,25.84,25.55,25.61,5172200,13.0712067127572,13.1834497056068,13.0354930332141,13.0661047585368,10137684.0648287,0.0,1.0
2010-12-15,25.14,25.54,25.1,25.42,5240500,12.8263129101763,13.0303910789937,12.8059050932945,12.9691676283485,10271554.3369813,0.0,1.0
2010-12-16,25.41,25.43,25.17,25.32,2250300,12.964065674128,12.9742695825689,12.8416187728376,12.9181480861441,4410662.86127451,0.0,1.0
2010-12-17,25.29,25.29,25.0881,25.21,1658200,12.9028422234828,12.9028422234828,12.7998337677722,12.8620265897193,3250127.16374055,0.0,1.0
2010-12-20,25.29,25.378,25.16,25.32,1242700,12.9028422234828,12.9477394206226,12.8365168186171,12.9181480861441,2435733.34120153,0.0,1.0
2010-12-21,24.94,25.005,24.9,24.94,1895000,13.0442913532673,13.0782881029851,13.0233702765179,13.0442913532673,3623140.47732168,0.627245,1.0
2010-12-22,25.09,25.12,24.98,24.99,2079100,13.1227453910776,13.1384361986397,13.0652124300167,13.0704426992041,3975130.00865411,0.0,1.0
2010-12-23,25.2,25.28,25.14,25.17,1829300,13.1802783521386,13.2221205056374,13.1488967370144,13.1645875445765,3497525.52779131,0.0,1.0
2010-12-27,25.17,25.17,24.94,25.14,1769500,13.1645875445765,13.1645875445765,13.0442913532673,13.1488967370144,3383191.06840144,0.0,1.0
2010-12-28,25.24,25.49,25.2,25.49,1382700,13.201199428888,13.3319561585719,13.1802783521386,13.3319561585719,2643649.7825819,0.0,1.0
2010-12-29,25.43,25.5,25.37,25.43,1211900,13.3005745434478,13.3371864277593,13.2691929283236,13.3005745434478,2317089.15275258,0.0,1.0
2010-12-30,25.42,25.46,25.26,25.42,981700,13.2953442742604,13.3162653510098,13.2116599672627,13.2953442742604,1876958.84252596,0.0,1.0
2010-12-31,25.44,25.48,25.15,25.23,1096200,13.3058048126351,13.3267258893845,13.1541270062018,13.1959691597006,2095876.82915042,0.0,1.0
2011-01-03,25.59,25.74,25.47,25.55,2191400,13.3842588504455,13.4627128882558,13.3214956201972,13.363337773696,4189841.71081938,0.0,1.0
2011-01-04,24.93,25.08,24.7,25.07,4275000,13.0390610840799,13.1175151218903,12.9187648927707,13.1122848527029,8173575.48313997,0.0,1.0
2011-01-05,24.76,24.8,24.5,24.54,2853400,12.9501465078949,12.9710675846443,12.8141595090236,12.835080585773,5455550.94353017,0.0,1.0
2011-01-06,24.51,24.73,24.4,24.7,4409300,12.819389778211,12.9344557003328,12.76185681715,12.9187648927707,8430350.02989681,0.0,1.0
2011-01-07,24.42,24.56,24.18,24.5,4693500,12.7723173555247,12.8455411241477,12.6467908950282,12.8141595090236,8973725.50412106,0.0,1.0
2011-01-10,24.45,24.5,24.17,24.3,3859700,12.7880081630868,12.8141595090236,12.6415606258408,12.7095541252765,7379543.69409949,0.0,1.0
2011-01-11,24.41,24.46,24.268,24.36,4154900,12.7670870863374,12.7932384322742,12.6928172638769,12.7409357404006,7943950.59061946,0.0,1.0
2011-01-12,24.71,24.77,24.52,24.65,5263900,12.9239951619581,12.9553767770822,12.8246200473983,12.8926135468339,10064300.3475322,0.0,1.0
2011-01-13,24.88,25.12,24.81,25.0,3870100,13.0129097381431,13.1384361986397,12.9762978538316,13.0756729683914,7399427.94790645,0.0,1.0
2011-01-14,24.89,24.94,24.71,24.74,2690800,13.0181400073305,13.0442913532673,12.9239951619581,12.9396859695202,5144668.28304865,0.0,1.0
2011-01-18,25.1,25.11,24.95,25.02,2470000,13.127975660265,13.1332059294523,13.0495216224546,13.0861335067661,4722510.27914753,0.0,1.0
2011-01-19,25.08,25.368,24.98,25.33,1851100,13.1175151218903,13.2681468744861,13.0652124300167,13.2482718515742,3539205.98288663,0.0,1.0
2011-01-20,24.66,24.72,24.39,24.63,3500500,12.8978438160213,12.9292254311454,12.7566265479627,12.8821530084592,6692772.15876758,0.0,1.0
2011-01-21,24.64,24.77,24.57,24.75,2170400,12.8873832776466,12.9553767770822,12.8507713933351,12.9449162387075,4149690.81370923,0.0,1.0
2011-01-24,25.03,25.13,24.74,24.76,1437800,13.0913637759535,13.1436664678271,12.9396859695202,12.9501465078949,2748998.08880903,0.0,1.0
2011-01-25,24.91,24.91,24.6265,24.77,4466100,13.0286005457052,13.0286005457052,12.8803224142437,12.9553767770822,8538948.64684243,0.0,1.0
2011-01-26,25.1,25.17,24.92,25.0,5997800,13.127975660265,13.1645875445765,13.0338308148926,13.0756729683914,11467478.6041583,0.0,1.0
2011-01-27,25.03,25.07,24.87,24.99,5493300,13.0913637759535,13.1122848527029,13.0076794689558,13.0704426992041,10502901.0997737,0.0,1.0
2011-01-28,24.57,25.07,24.5,25.01,3778000,12.8507713933351,13.1122848527029,12.8141595090236,13.0809032375788,7223337.58486614,0.0,1.0
2011-01-31,24.87,24.93,24.68,24.74,3533400,13.0076794689558,13.0390610840799,12.908304354396,12.9396859695202,6755675.23090683,0.0,1.0
2011-02-01,25.37,25.5,25.14,25.17,4097800,13.2691929283236,13.3371864277593,13.1488967370144,13.1645875445765,7834778.38942946,0.0,1.0
2011-02-02,25.29,25.34,25.19,25.24,2644200,13.2273507748248,13.2535021207615,13.1750480829512,13.201199428888,5055571.53041371,0.0,1.0
2011-02-03,25.629,25.66,25.3,25.47,2432300,13.4046569002762,13.420870734757,13.2325810440121,13.3214956201972,4650429.85909737,0.0,1.0
2011-02-04,25.86,26.0,25.71,25.98,3328500,13.5254761185041,13.5986998871271,13.4470220806937,13.5882393487524,6363917.19196054,0.0,1.0
2011-02-07,25.95,26.06,25.9,25.91,2173000,13.5725485411903,13.6300815022512,13.5463971952535,13.5516274644409,4154661.87716096,0.0,1.0
2011-02-08,26.1,26.18,25.91,25.98,3326200,13.6510025790006,13.6928447324995,13.5516274644409,13.5882393487524,6359519.71275327,0.0,1.0
2011-02-09,25.97,26.04,25.81,25.9499,2101800,13.583009079565,13.6196209638765,13.4993247725673,13.5724962384984,4018531.21648271,0.0,1.0
2011-02-10,25.86,25.87,25.64,25.72,7575300,13.5254761185041,13.5307063876914,13.4104101963822,13.4522523498811,14483575.756124,0.0,1.0
2011-02-11,25.79,25.86,25.55,25.58,3467400,13.4888642341926,13.5254761185041,13.363337773696,13.3790285812581,6629486.69713204,0.0,1.0
2011-02-14,26.03,26.05,25.88,25.91,2471400,13.6143906946891,13.6248512330639,13.5359366568788,13.5516274644409,4725187.00562156,0.0,1.0
2011-02-15,25.77,25.93,25.71,25.88,3041700,13.4784036958179,13.5620880028156,13.4470220806937,13.5359366568788,5815570.65428462,0.0,1.0
2011-02-16,26.02,26.11,25.81,25.84,4499200,13.6091604255018,13.656232848188,13.4993247725673,13.5150155801294,8602234.10847796,0.0,1.0
2011-02-17,26.31,26.35,25.95,26.01,6705500,13.7608382319351,13.7817593086846,13.5725485411903,13.6039301563144,12820563.8367708,0.0,1.0
2011-02-18,26.27,26.35,26.15,26.2,3100800,13.7399171551857,13.7817593086846,13.6771539249374,13.7033052708742,5928566.75043752,0.0,1.0
2011-02-22,25.32,25.74,25.24,25.63,3804000,13.2430415823868,13.4627128882558,13.201199428888,13.4051799271949,7273048.2193835,0.0,1.0
2011-02-23,25.42,25.54,25.18,25.43,3130400,13.2953442742604,13.3581075045087,13.1698178137638,13.3005745434478,5985160.39588803,0.0,1.0
2011-02-24,25.53,25.65,25.27,25.54,3258100,13.3528772353213,13.4156404655696,13.2168902364501,13.3581075045087,6229316.08926745,0.0,1.0
2011-02-25,26.03,26.05,25.83,25.83,2411100,13.6143906946891,13.6248512330639,13.509785310942,13.509785310942,4609896.57249095,0.0,1.0
2011-02-28,26.11,26.16,25.988,26.05,2147100,13.656232848188,13.6823841941248,13.5924235641023,13.6248512330639,4105142.43739177,0.0,1.0
2011-03-01,25.53,26.04,25.5,26.0,5554300,13.3528772353213,13.6196209638765,13.3371864277593,13.5986998871271,10619529.8961414,0.0,1.0
2011-03-02,25.84,25.94,25.69,25.69,4476800,13.5150155801294,13.5673182720029,13.436561542319,13.436561542319,8559406.48489377,0.0,1.0
2011-03-03,26.11,26.12,25.89,25.98,3202200,13.656232848188,13.6614631173754,13.5411669260662,13.5882393487524,6122438.22505515,0.0,1.0
2011-03-04,25.95,26.0201,25.72,26.0,5095500,13.5725485411903,13.6092127281937,13.4522523498811,13.5986998871271,9742328.3916584,0.0,1.0
2011-03-07,25.54,25.94,25.39,25.9,3327000,13.3581075045087,13.5673182720029,13.2796534666983,13.5463971952535,6361049.27073838,0.0,1.0
2011-03-08,25.73,25.84,25.45,25.54,5150700,13.4574826190685,13.5150155801294,13.3110350818225,13.3581075045087,9847867.89263364,0.0,1.0
2011-03-09,25.56,25.65,25.43,25.56,3834900,13.3685680428834,13.4156404655696,13.3005745434478,13.3685680428834,7332127.39655986,0.0,1.0
2011-03-10,24.68,24.88,24.64,24.87,4542200,12.908304354396,13.0129097381431,12.8873832776466,13.0076794689558,8684447.85017973,0.0,1.0
2011-03-11,24.97,25.03,24.43,24.45,4449700,13.0599821608294,13.0913637759535,12.7775476247121,12.7880081630868,8507592.70814684,0.0,1.0
2011-03-14,24.71,24.72,24.41,24.57,3623100,12.9239951619581,12.9292254311454,12.7670870863374,12.8507713933351,6927176.91999166,0.0,1.0
2011-03-15,24.0,24.0932,23.41,23.5001,8315600,12.5526460496558,12.6013921584819,12.2440601676017,12.2911848929798,15898990.4766312,0.0,1.0
2011-03-16,23.45,23.97,23.17,23.88,8030200,12.2649812443512,12.5369552420937,12.1185337071052,12.4898828194075,15353320.6654293,0.0,1.0
2011-03-17,23.74,23.93,23.6497,23.86,4044600,12.4166590507845,12.5160341653443,12.3694297200227,12.4794222810328,7733062.78341704,0.0,1.0
2011-03-18,24.4,24.48,24.28,24.4399,7022900,12.76185681715,12.8036989706489,12.6990935869017,12.7827255912076,13427415.9673786,0.0,1.0
2011-03-21,24.95,25.02,24.88,24.93,3813500,13.0495216224546,13.0861335067661,13.0129097381431,13.0390610840799,7291211.72045715,0.0,1.0
2011-03-22,24.95,25.0699,24.91,25.01,3228900,13.0495216224546,13.112232550011,13.0286005457052,13.0809032375788,6173487.22280952,0.0,1.0
2011-03-23,25.15,25.26,24.82,24.9,3387500,13.1541270062018,13.2116599672627,12.981528123019,13.0233702765179,6476722.09336527,0.0,1.0
2011-03-24,25.66,25.74,25.41,25.51,4404600,13.420870734757,13.4627128882558,13.290114005073,13.3424166969466,8421363.87673407,0.0,1.0
2011-03-25,25.77,25.93,25.67,25.73,4292400,13.4784036958179,13.5620880028156,13.4261010039443,13.4574826190685,8206843.36931693,0.0,1.0
2011-03-28,25.75,25.9,25.74,25.78,3866500,13.4679431574432,13.5463971952535,13.4627128882558,13.4836339650052,7392544.93697323,0.0,1.0
2011-03-29,26.16,26.19,25.711,25.76,5391600,13.6823841941248,13.6980750016869,13.4475451076125,13.4731734266305,10308456.0409117,0.0,1.0
2011-03-30,26.54,26.59,26.38,26.44,3680800,13.8811344232443,13.9072857691811,13.7974501162466,13.8288317313708,7037496.28967056,0.0,1.0
2011-03-31,26.62,26.73,26.505,26.55,4715400,13.9229765767432,13.9805095378041,13.8628284810886,13.8863646924317,9015597.15396447,0.0,1.0
2011-04-01,26.93,27.02,26.69,26.82,5886600,14.0851149215512,14.1321873442374,13.9595884610547,14.0275819604903,11254870.0442226,0.0,1.0
2011-04-04,26.9,26.9,26.731,26.84,2723600,14.0694241139892,14.0694241139892,13.9810325647228,14.038042498865,5207380.16043975,0.0,1.0
2011-04-05,26.87,26.97,26.71,26.74,2746800,14.0537333064271,14.1060359983007,13.9700489994294,13.9857398069915,5251737.34200909,0.0,1.0
2011-04-06,27.3,27.39,27.19,27.23,5599800,14.2786348814834,14.3257073041696,14.2211019204225,14.2420229971719,10706523.5065467,0.0,1.0
2011-04-07,27.28,27.48,27.07,27.39,3902800,14.2681743431087,14.3727797268559,14.1583386901742,14.3257073041696,7461948.6305494,0.0,1.0
2011-04-08,27.56,27.75,27.45,27.72,3293500,14.4146218803547,14.5139969949145,14.3570889192938,14.4983061873524,6296999.03011028,0.0,1.0
2011-04-11,27.62,27.96,27.57,27.91,2904000,14.4460034954788,14.623832647849,14.4198521495421,14.5976813019122,5552295.48609088,0.0,1.0
2011-04-12,27.09,27.36,27.01,27.35,3192600,14.1687992285489,14.3100164966076,14.1269570750501,14.3047862274202,6104083.52923338,0.0,1.0
2011-04-13,27.3,27.47,27.14,27.35,3046100,14.2786348814834,14.3675494576685,14.1949505744857,14.3047862274202,5823983.22320297,0.0,1.0
2011-04-14,27.36,27.4,26.99,27.07,3697800,14.3100164966076,14.330937573357,14.1164965366754,14.1583386901742,7069999.39685494,0.0,1.0
2011-04-15,27.23,27.32,27.09,27.21,3976900,14.2420229971719,14.2890954198581,14.1687992285489,14.2315624587972,7603623.93892383,0.0,1.0
2011-04-18,26.87,26.8925,26.52,26.89,3727100,14.0537333064271,14.0655014120987,13.8706738848696,14.0641938448018,7126019.45806104,0.0,1.0
2011-04-19,26.91,26.95,26.74,26.81,2823100,14.0746543831765,14.095575459926,13.9857398069915,14.022351691303,5397618.93484268,0.0,1.0
2011-04-20,27.71,27.81,27.63,27.64,3066600,14.4930759181651,14.5453786100386,14.4512337646662,14.4564640338536,5863178.14657238,0.0,1.0
2011-04-21,28.04,28.05,27.83,27.88,2712100,14.6656748013478,14.6709050705352,14.5558391484133,14.5819904943501,5185392.76440325,0.0,1.0
2011-04-25,28.07,28.1077,27.9011,28.09,3034400,14.6813656089099,14.7010837237462,14.5930263623354,14.6918261472846,5801613.43767015,0.0,1.0
2011-04-26,28.22,28.32,28.0,28.07,5200000,14.7598196467202,14.8121223385938,14.6447537245984,14.6813656089099,9942126.90346851,0.0,1.0
2011-04-27,28.28,28.34,27.85,28.07,5320900,14.7912012618444,14.8225828769685,14.566299686788,14.6813656089099,10173281.3539741,0.0,1.0
2011-04-28,28.35,28.355,28.05,28.14,4093600,14.8278131461559,14.8304282807496,14.6709050705352,14.7179774932214,7826748.21000741,0.0,1.0
2011-04-29,28.27,28.28,27.99,28.05,6585600,14.785970992657,14.7912012618444,14.639523455411,14.6709050705352,12591321.3337466,0.0,1.0
2011-05-02,27.93,28.22,27.87,28.07,2773600,14.6081418402869,14.7598196467202,14.5767602251628,14.6813656089099,5302977.53451157,0.0,1.0
2011-05-03,27.5,27.75,27.32,27.63,4210900,14.3832402652306,14.5139969949145,14.2890954198581,14.4512337646662,8051019.64957987,0.0,1.0
2011-05-04,26.82,27.28,26.74,27.26,4920500,14.0275819604903,14.2681743431087,13.9857398069915,14.257713804734,9407737.58240707,0.0,1.0
2011-05-05,26.41,26.83,26.25,26.7,8228100,13.8131409238087,14.0328122296777,13.729456616811,13.964818730242,15731695.0720056,0.0,1.0
2011-05-06,26.88,27.32,26.72,27.19,5949700,14.0589635756145,14.2890954198581,13.9752792686168,14.2211019204225,11375513.9303012,0.0,1.0
2011-05-09,27.19,27.23,26.88,26.99,2335300,14.2211019204225,14.2420229971719,14.0589635756145,14.1164965366754,4464970.95339807,0.0,1.0
2011-05-10,27.33,27.365,27.04,27.1,6046200,14.2943256890455,14.3126316312012,14.1426478826122,14.1740294977363,11560016.8622598,0.0,1.0
2011-05-11,26.79,27.33,26.64,27.3,6795700,14.0118911529282,14.2943256890455,13.9334371151179,14.2786348814834,12993021.4995963,0.0,1.0
2011-05-12,26.63,26.71,26.21,26.42,4843000,13.9282068459305,13.9700489994294,13.7085355400616,13.8183711929961,9259561.65259577,0.0,1.0
2011-05-13,26.21,26.59,26.0111,26.56,4565200,13.7085355400616,13.9072857691811,13.604505485925,13.891594961619,8728422.64225274,0.0,1.0
2011-05-16,26.2,26.53,26.08,26.22,7103600,13.7033052708742,13.875904154057,13.6405420406259,13.7137658092489,13581710.1291305,0.0,1.0
2011-05-17,26.41,26.455,25.96,26.14,4997100,13.8131409238087,13.8366771351518,13.5777788103777,13.6719236557501,9554192.75948507,0.0,1.0
2011-05-18,26.65,26.72,26.3,26.37,5014600,13.9386673843053,13.9752792686168,13.7556079627478,13.7922198470593,9587651.84041018,0.0,1.0
2011-05-19,26.88,27.02,26.69,26.96,4512200,14.0589635756145,14.1321873442374,13.9595884610547,14.1008057291133,8627089.42573661,0.0,1.0
2011-05-20,26.62,26.835,26.42,26.72,3452800,13.9229765767432,14.0354273642714,13.8183711929961,13.9752792686168,6601572.26390307,0.0,1.0
2011-05-23,25.77,25.88,25.63,25.74,7716400,13.4784036958179,13.5359366568788,13.4051799271949,13.4627128882558,14753351.5457546,0.0,1.0
2011-05-24,25.95,26.11,25.8499,26.0,3095600,13.5725485411903,13.656232848188,13.5201935466249,13.5986998871271,5918624.62353405,0.0,1.0
2011-05-25,25.86,25.93,25.61,25.65,4756300,13.5254761185041,13.5620880028156,13.3947193888202,13.4156404655696,9093795.80595521,0.0,1.0
2011-05-26,26.3,26.42,26.02,26.19,5328900,13.7556079627478,13.8183711929961,13.6091604255018,13.6980750016869,10188576.9338256,0.0,1.0
2011-05-27,26.54,26.7,26.46,26.55,4812800,13.8811344232443,13.964818730242,13.8392922697455,13.8863646924317,9201820.83865639,0.0,1.0
2011-05-31,26.72,26.77,26.49,26.73,6323100,13.9752792686168,14.0014306145535,13.8549830773075,13.9805095378041,12089435.1198695,0.0,1.0
2011-06-01,26.1,26.74,26.03,26.7,8041300,13.6510025790006,13.9857398069915,13.6143906946891,13.964818730242,15374543.2824733,0.0,1.0
2011-06-02,26.07,26.1299,25.71,26.01,4997300,13.6353117714386,13.6666410838708,13.4470220806937,13.6039301563144,9554575.14898134,0.0,1.0
2011-06-03,25.89,26.16,25.58,25.58,5173700,13.5411669260662,13.6823841941248,13.3790285812581,13.3790285812581,9891842.68470668,0.0,1.0
2011-06-06,25.78,26.07,25.73,26.05,5246100,13.4836339650052,13.6353117714386,13.4574826190685,13.6248512330639,10030267.6823627,0.0,1.0
2011-06-07,25.98,26.195,25.96,26.08,3371800,13.5882393487524,13.7006901362805,13.5777788103777,13.6405420406259,6446704.51790672,0.0,1.0
2011-06-08,25.51,25.69,25.45,25.57,4613700,13.3424166969466,13.436561542319,13.3110350818225,13.3737983120707,8821152.09510242,0.0,1.0
2011-06-09,25.85,25.96,25.6,25.64,3399500,13.5202458493167,13.5777788103777,13.3894891196328,13.4104101963822,6499665.46314254,0.0,1.0
2011-06-10,25.33,25.69,25.24,25.65,6711800,13.2482718515742,13.436561542319,13.201199428888,13.4156404655696,12832609.1059038,0.0,1.0
2011-06-13,25.4,25.59,25.21,25.48,3413800,13.2848837358857,13.3842588504455,13.1855086213259,13.3267258893845,6527006.31212705,0.0,1.0
2011-06-14,26.06,26.17,25.91,25.93,4968400,13.6300815022512,13.6876144633121,13.5516274644409,13.5620880028156,9499319.86676786,0.0,1.0
2011-06-15,25.34,25.79,25.23,25.69,5897900,13.2535021207615,13.4888642341926,13.1959691597006,13.436561542319,11276475.0507629,0.0,1.0
2011-06-16,25.11,25.23,24.88,25.04,5614100,13.1332059294523,13.1959691597006,13.0129097381431,13.0965940451408,10733864.3555313,0.0,1.0
2011-06-17,25.41,25.53,25.21,25.48,7774900,13.290114005073,13.3528772353213,13.1855086213259,13.3267258893845,14865200.4734187,0.0,1.0
2011-06-20,25.23,25.28,25.06,25.09,7124900,13.1959691597006,13.2221205056374,13.1070545835156,13.1227453910776,13622434.6104851,0.0,1.0
2011-06-21,25.68,25.72,25.42,25.43,3811300,13.4313312731317,13.4522523498811,13.2953442742604,13.3005745434478,7287005.43599795,0.0,1.0
2011-06-22,25.04,25.35,25.02,25.09,2700600,13.3242776003779,13.4892347112452,13.3136352061284,13.3508835860017,5075173.75636801,0.435319,1.0
2011-06-23,24.9,24.9,24.33,24.52,7347500,13.2497808406314,13.2497808406314,12.9464726045206,13.0475753498909,13807983.1055743,0.0,1.0
2011-06-24,24.64,24.96,24.59,24.94,2593300,13.1114297153879,13.2817080233799,13.0848237297641,13.2710656291304,4873527.40220288,0.0,1.0
2011-06-27,24.6,24.67,24.33,24.42,3354800,13.0901449268889,13.1273933067621,12.9464726045206,12.9943633786433,6304596.35557406,0.0,1.0
2011-06-28,25.09,25.1,24.71,24.76,5467300,13.3508835860017,13.3562047831264,13.1486780952611,13.1752840808849,10274567.6805861,0.0,1.0
2011-06-29,25.48,25.6,25.25,25.38,5102200,13.558410273867,13.622264639364,13.4360227399977,13.5051983026195,9588443.87904198,0.0,1.0
2011-06-30,26.05,26.14,25.9257,25.98,3148000,13.8617185099778,13.9096092841006,13.7955760297172,13.8244701301046,5915962.00290546,0.0,1.0
2011-07-01,26.241,26.29,25.71,25.8,3528600,13.9633533750606,13.9894272409719,13.6807978077363,13.7286885818591,6631214.58813601,0.0,1.0
2011-07-05,25.81,25.91,25.71,25.85,4278000,13.7340097789838,13.7872217502313,13.6807978077363,13.7552945674828,8039544.29746808,0.0,1.0
2011-07-06,25.64,25.72,25.51,25.62,3073100,13.643549427863,13.686119004861,13.5743738652413,13.6329070336135,5775204.20302693,0.0,1.0
2011-07-07,26.08,26.19,25.97,25.99,4191300,13.8776821013521,13.9362152697244,13.8191489329798,13.8297913272293,7876611.03646048,0.0,1.0
2011-07-08,25.95,25.96,25.72,25.83,3165700,13.8085065387303,13.8138277358551,13.686119004861,13.7446521732333,5949225.19459905,0.0,1.0
2011-07-11,25.22,25.47,25.13,25.38,3183900,13.4200591486235,13.5530890767423,13.3721683745007,13.5051983026195,5983428.02447605,0.0,1.0
2011-07-12,24.86,25.13,24.81,24.9,3632600,13.2284960521324,13.3721683745007,13.2018900665086,13.2497808406314,6826659.33029045,0.0,1.0
2011-07-13,25.33,25.61,25.13,25.21,5303900,13.4785923169957,13.6275858364888,13.3721683745007,13.4147379514987,9967493.9222396,0.0,1.0
2011-07-14,25.0,25.43,24.94,25.32,4409000,13.3029928118789,13.5318042882432,13.2710656291304,13.473271119871,8285729.50152801,0.0,1.0
2011-07-15,24.85,24.95,24.68,24.91,3810700,13.2231748550077,13.2763868262552,13.1327145038869,13.2551020377562,7161358.45122989,0.0,1.0
2011-07-18,24.6,24.74,24.43,24.7,3491500,13.0901449268889,13.1646416866354,12.9996845757681,13.1433568981364,6561493.43492513,0.0,1.0
2011-07-19,25.19,25.28,24.98,25.01,4973200,13.4040955572492,13.451986331372,13.2923504176294,13.3083140090037,9346017.22771581,0.0,1.0
2011-07-20,25.48,25.57,25.39,25.53,2434800,13.558410273867,13.6063010479898,13.5105194997442,13.5850162594908,4575662.09805406,0.0,1.0
2011-07-21,25.9,26.03,25.575,25.62,4818400,13.7819005531066,13.8510761157283,13.6089616465521,13.6329070336135,9055105.24612437,0.0,1.0
2011-07-22,26.08,26.1,25.9,26.07,2113300,13.8776821013521,13.8883244956016,13.7819005531066,13.8723609042273,3971474.74610549,0.0,1.0
2011-07-25,25.74,25.85,25.62,25.69,3140500,13.6967613991105,13.7552945674828,13.6329070336135,13.6701554134868,5901867.43015394,0.0,1.0
2011-07-26,25.98,26.0993,25.86,26.01,2650400,13.8244701301046,13.8879520118029,13.7606157646076,13.8404337214788,4980834.08275113,0.0,1.0
2011-07-27,25.68,26.06,25.58,26.06,4681600,13.664834216362,13.8670397071026,13.6116222451145,13.8670397071026,8798020.23913666,0.0,1.0
2011-07-28,25.46,25.76,25.41,25.63,2534000,13.5477678796175,13.7074037933601,13.5211618939937,13.6382282307383,4762086.31364752,0.0,1.0
2011-07-29,25.21,25.39,24.99,25.06,4162500,13.4147379514987,13.5105194997442,13.2976716147542,13.3349199946274,7822487.87709464,0.0,1.0
2011-08-01,25.24,25.79,25.02,25.77,8076700,13.430701542873,13.7233673847343,13.3136352061284,13.7127249904848,15178351.4322955,0.0,1.0
2011-08-02,24.48,25.0,24.46,24.87,5960600,13.0262905613918,13.3029928118789,13.0156481671423,13.2338172492572,11201614.7123629,0.0,1.0
2011-08-03,24.21,24.24,23.66,24.14,7117700,12.8826182390236,12.8985818303978,12.5899523971622,12.8453698591503,13376125.3964676,0.0,1.0
2011-08-04,22.5,23.375,22.46,23.33,7390200,11.972693530691,12.4382982791068,11.951408742192,12.4143528920454,13888228.2064396,0.0,1.0
2011-08-05,22.28,22.69,21.62,22.68,12368800,11.8556271939465,12.0737962760613,11.5044281837129,12.0684750789366,23244393.5265365,0.0,1.0
2011-08-08,20.49,21.67,20.45,21.36,11161900,10.903132908616,11.5310341693367,10.881848120117,11.3660770584694,20976294.8793615,0.0,1.0
2011-08-09,22.49,22.5,20.91,21.65,15588500,11.9673723335663,11.972693530691,11.1266231878555,11.5203917750872,29295099.6449464,0.0,1.0
2011-08-10,21.43,22.11,21.39,22.01,10105000,11.4033254383426,11.7651668428257,11.3820406498436,11.7119548715782,18990087.6872172,0.0,1.0
2011-08-11,22.71,23.02,21.82,21.89,12662100,12.0844386703108,12.2493957811781,11.6108521262079,11.6481005060812,23795585.2849394,0.0,1.0
2011-08-12,22.84,23.03,22.63,22.91,8018400,12.1536142329326,12.2547169783029,12.0418690933128,12.1908626128059,15068789.620107,0.0,1.0
2011-08-15,23.81,23.85,23.51,23.53,5127700,12.6697703540335,12.6910551425325,12.5101344402909,12.5207768345404,9636365.42639715,0.0,1.0
2011-08-16,23.32,23.51,22.97,23.2,9251700,12.4090316949207,12.5101344402909,12.2227897955544,12.3451773294236,17386501.1633673,0.0,1.0
2011-08-17,23.73,24.04,23.53,23.81,6234400,12.6272007770355,12.7921578879028,12.5207768345404,12.6697703540335,11716160.5816117,0.0,1.0
2011-08-18,22.61,22.89,22.26,22.87,9687100,12.0312266990633,12.1802202185563,11.844984799697,12.1695778243068,18204738.0935023,0.0,1.0
2011-08-19,22.33,22.94,22.27,22.41,5291400,11.8822331795703,12.2068262041801,11.8503059968218,11.9248027565683,9944002.96765367,0.0,1.0
2011-08-22,22.36,22.89,22.31,22.89,9037800,11.8981967709445,12.1802202185563,11.8715907853208,12.1802202185563,16984523.9484939,0.0,1.0
2011-08-23,23.39,23.48,22.74,22.85,7092200,12.4462800747939,12.4941708489167,12.1004022616851,12.1589354300573,13328203.8491125,0.0,1.0
2011-08-24,23.28,23.4,22.93,23.1,4295100,12.3877469064217,12.4516012719187,12.2015050070554,12.2919653581761,8071679.92334152,0.0,1.0
2011-08-25,22.9,23.45,22.81,23.34,6497000,12.1855414156811,12.4782072575424,12.1376506415583,12.4196740891702,12209658.5555517,0.0,1.0
2011-08-26,23.47,23.57,22.61,22.96,5077000,12.4888496517919,12.5420616230395,12.0312266990633,12.2174685984296,9541086.1145969,0.0,1.0
2011-08-29,24.141,24.16,23.85,23.85,2681600,12.8459019788628,12.8560122533998,12.6910551425325,12.6910551425325,5039467.50539746,0.0,1.0
2011-08-30,24.12,24.22,23.7099,23.85,8742400,12.8347274649008,12.8879394361483,12.6165051708147,12.6910551425325,16429385.7097206,0.0,1.0
2011-08-31,24.34,24.55,24.16,24.35,3885400,12.9517938016453,13.0635389412651,12.8560122533998,12.9571149987701,7301740.39583509,0.0,1.0
2011-09-01,24.09,24.46,24.07,24.21,5940900,12.8187638735265,13.0156481671423,12.808121479277,12.8826182390236,11164592.9679355,0.0,1.0
2011-09-02,23.48,23.7,23.36,23.5,3702700,12.4941708489167,12.6112371856612,12.4303164834197,12.5048132431662,6958396.603608,0.0,1.0
2011-09-06,22.94,22.98,22.56,22.64,7237300,12.2068262041801,12.2281109926791,12.0046207134395,12.0471902904376,13600886.8499452,0.0,1.0
2011-09-07,23.83,23.86,23.47,23.51,3483600,12.680412748283,12.6963763396573,12.4888496517919,12.5101344402909,6546647.15162687,0.0,1.0
2011-09-08,23.32,23.72,23.239,23.45,5886400,12.4090316949207,12.6218795799107,12.3659299982102,12.4782072575424,11062172.4059411,0.0,1.0
2011-09-09,22.581,23.01,22.42,22.96,10190400,12.0157952274015,12.2440745840534,11.930123953693,12.2174685984296,19150577.8889478,0.0,1.0
2011-09-12,22.24,22.26,21.71,22.0,5551400,11.8343424054475,11.844984799697,11.5523189578357,11.7066336744535,10432614.8230398,0.0,1.0
2011-09-13,22.29,22.35,22.0,22.16,7419400,11.8609483910713,11.8928755738198,11.7066336744535,11.7917728284495,13943103.0763521,0.0,1.0
2011-09-14,22.09,22.31,21.59,22.0,5847400,11.7545244485762,11.8715907853208,11.4884645923386,11.7066336744535,10988880.6276332,0.0,1.0
2011-09-15,22.48,22.52,22.18,22.4,4361400,11.9620511364415,11.9833359249405,11.802415222699,11.9194815594435,8196275.94646502,0.0,1.0
2011-09-16,22.66,22.755,22.45,22.66,2810000,12.0578326846871,12.1083840573722,11.9460875450673,12.0578326846871,5280766.59090351,0.0,1.0
2011-09-19,22.02,22.14,21.72,21.93,3189400,11.717276068703,11.7811304342,11.5576401549604,11.6693852945802,5993764.04449383,0.0,1.0
2011-09-20,21.89,22.33,21.87,22.12,4877000,11.6481005060812,11.8822331795703,11.6374581118317,11.7704880399505,9165230.84122295,0.0,1.0
2011-09-21,21.09,21.96,21.07,21.9,4542400,11.2224047361011,11.6853488859545,11.2117623418516,11.6534217032059,8536424.96886836,0.0,1.0
2011-09-22,19.93,20.2,19.6399,20.1,8443200,10.6051458696299,10.7488181919982,10.4507779410408,10.6956062207507,15867106.2207532,0.0,1.0
2011-09-23,20.07,20.3,19.91,19.94,7576800,10.6796426293764,10.8020301632457,10.5945034753804,10.6104670667546,14238901.1764975,0.0,1.0
2011-09-26,20.6,20.64,19.96,20.33,8038000,10.9616660769882,10.9829508654872,10.6211094610041,10.8179937546199,15105623.4368978,0.0,1.0
2011-09-27,21.24,21.66,21.13,21.43,5291900,11.3022226929723,11.5257129722119,11.2436895246001,11.4033254383426,9944942.60583717,0.0,1.0
2011-09-28,20.67,21.43,20.62,21.27,4417700,10.9989144568615,11.4033254383426,10.9723084712377,11.3181862843466,8302079.20591975,0.0,1.0
2011-09-29,20.75,21.18,20.33,21.0,4859600,11.0414840338595,11.2702955102238,10.8179937546199,11.1745139619783,9132531.43243943,0.0,1.0
2011-09-30,20.06,20.5363,20.03,20.24,4121100,10.6743214322517,10.9277700513036,10.6583578408774,10.7701029804972,7744685.8355062,0.0,1.0
2011-10-03,19.4,20.09,19.365,19.82,6360400,10.323122422018,10.6902850236259,10.3044982320814,10.5466127012576,11952949.4038373,0.0,1.0
2011-10-04,19.84,19.85,18.91,19.14,8500000,10.5572550955071,10.5625762926319,10.0623837629052,10.1847712967745,15973849.1183915,0.0,1.0
2011-10-05,20.41,20.48,19.9,20.1,6150700,10.860563331618,10.8978117114912,10.5891822782556,10.6956062207507,11558865.1497047,0.0,1.0
2011-10-06,21.3,21.35,20.67,20.8,4630400,11.3341498757208,11.3607558613446,10.9989144568615,11.0680900194833,8701801.28915295,0.0,1.0
2011-10-07,21.43,21.89,21.29,21.85,7450400,11.4033254383426,11.6481005060812,11.3288286785961,11.6268157175822,14001360.6437252,0.0,1.0
2011-10-10,22.42,22.48,22.1,22.13,4478400,11.930123953693,11.9620511364415,11.759845645701,11.7758092370752,8416151.28138875,0.0,1.0
2011-10-11,22.37,22.3901,22.01,22.07,4737900,11.9035179680693,11.91421357429,11.7119548715782,11.7438820543267,8903823.49859137,0.0,1.0
2011-10-12,22.77,23.11,22.7,22.76,4598400,12.1163658530593,12.2972865553009,12.0791174731861,12.1110446559346,8641664.44541311,0.0,1.0
2011-10-13,22.85,22.91,22.42,22.66,3266000,12.1589354300573,12.1908626128059,11.930123953693,12.0578326846871,6137716.61419608,0.0,1.0
2011-10-14,23.32,23.36,23.08,23.19,2916000,12.4090316949207,12.4303164834197,12.2813229639266,12.3398561322989,5479969.88579169,0.0,1.0
2011-10-17,22.68,23.11,22.58,23.07,6862900,12.0684750789366,12.2972865553009,12.015263107689,12.2760017668019,12897285.7781892,0.0,1.0
2011-10-18,23.02,23.24,22.25,22.5498,5188400,12.2493957811781,12.3664621179227,11.8396636025722,11.9991930923723,9750437.50186615,0.0,1.0
2011-10-19,22.6,23.1,22.5,22.93,3286300,12.0259055019386,12.2919653581761,11.972693530691,12.2015050070554,6175865.92444348,0.0,1.0
2011-10-20,22.54,22.61,22.1,22.54,3865100,11.99397831919,12.0312266990633,11.759845645701,11.99397831919,7263591.08558765,0.0,1.0
2011-10-21,23.02,23.071,22.71,22.82,8927800,12.2493957811781,12.2765338865144,12.0844386703108,12.1429718386831,16777803.5481383,0.0,1.0
2011-10-24,23.76,23.85,23.31,23.32,4297000,12.6431643684097,12.6910551425325,12.4037104977959,12.4090316949207,8075250.54843862,0.0,1.0
2011-10-25,23.12,23.49,23.06,23.42,7267800,12.3026077524256,12.4994920460414,12.2706805696771,12.4622436661682,13658204.7791348,0.0,1.0
2011-10-26,23.45,23.52,22.969,23.45,4166500,12.4782072575424,12.5154556374157,12.2222576758419,12.4782072575424,7830004.98256214,0.0,1.0
2011-10-27,25.12,25.32,24.66,24.93,5289200,13.3668471773759,13.473271119871,13.1220721096374,13.2657444320057,9939868.55964663,0.0,1.0
2011-10-28,24.87,24.92,24.61,24.65,5198900,13.2338172492572,13.2604232348809,13.0954661240136,13.1167509125126,9770169.90371824,0.0,1.0
2011-10-31,23.74,24.16,23.74,24.13,4277300,12.6325219741602,12.8560122533998,12.6325219741602,12.8400486620255,8038228.80401128,0.0,1.0
2011-11-01,22.86,23.2,22.59,22.67,6185300,12.1642566271821,12.3451773294236,12.0205843048138,12.0631538818118,11623888.1119984,0.0,1.0
2011-11-02,23.14,23.3,22.84,23.16,3926500,12.3132501466751,12.3983893006712,12.1536142329326,12.3238925409246,7378978.65451344,0.0,1.0
2011-11-03,23.62,23.705,23.0,23.44,4024200,12.5686676086632,12.6138977842236,12.2387533869286,12.4728860604177,7562583.95555658,0.0,1.0
2011-11-04,23.51,23.58,23.07,23.44,6823600,12.5101344402909,12.5473828201642,12.2760017668019,12.4728860604177,12823430.2169713,0.0,1.0
2011-11-07,23.67,23.71,23.27,23.52,3289000,12.595273594287,12.616558382786,12.3824257092969,12.5154556374157,6180939.97063404,0.0,1.0
2011-11-08,23.97,24.04,23.54,23.75,2602100,12.7549095080295,12.7921578879028,12.5260980316652,12.637843171285,4890065.03423135,0.0,1.0
2011-11-09,22.76,23.17,22.73,23.1502,2327200,12.1110446559346,12.3292137380494,12.0950810645603,12.3186777677424,4373451.96097888,0.0,1.0
2011-11-10,23.13,23.29,22.81,23.27,3557900,12.3079289495504,12.3930681035464,12.1376506415583,12.3824257092969,6686277.38568528,0.0,1.0
2011-11-11,23.8,23.91,23.5,23.51,2412200,12.6644491569087,12.722982325281,12.5048132431662,12.5101344402909,4533190.45216282,0.0,1.0
2011-11-14,23.24,23.43,23.0676,23.39,1973900,12.3664621179227,12.4675648632929,12.2747246794919,12.4462800747939,3709503.62056385,0.0,1.0
2011-11-15,23.29,23.41,23.0,23.16,1979900,12.3930681035464,12.4569224690434,12.2387533869286,12.3238925409246,3720779.27876509,0.0,1.0
2011-11-16,22.78,23.26,22.76,22.96,3545000,12.1216870501841,12.3771045121722,12.1110446559346,12.2174685984296,6662034.72055266,0.0,1.0
2011-11-17,22.3,22.85,22.17,22.76,4261800,11.866269588196,12.1589354300573,11.7970940255742,12.1110446559346,8009100.02032479,0.0,1.0
2011-11-18,22.26,22.49,22.211,22.47,2349800,11.844984799697,11.9673723335663,11.8189109337857,11.9567299393168,4415923.60687014,0.0,1.0
2011-11-21,21.57,21.75,21.36,21.7099,3112900,11.4778221980891,11.5736037463347,11.3660770584694,11.5522657458644,5849999.40242834,0.0,1.0
2011-11-22,21.58,21.74,21.4,21.52,2031400,11.4831433952139,11.5682825492099,11.3873618469684,11.4512162124654,3817562.01165887,0.0,1.0
2011-11-23,20.82,21.12,20.775,21.08,2629000,11.0787324137328,11.2383683274753,11.0547870266714,11.2170835389763,4940617.56850012,0.0,1.0
2011-11-25,20.7,21.035,20.68,20.7,1901300,11.0148780482358,11.1931381519149,11.0042356539863,11.0148780482358,3573068.15632912,0.0,1.0
2011-11-28,21.63,21.86,21.44,21.79,2782100,11.5097493808376,11.6321369147069,11.4086466354674,11.5948885348337,5228334.78026789,0.0,1.0
2011-11-29,21.89,22.09,21.81,21.91,3889200,11.6481005060812,11.7545244485762,11.6055309290832,11.6587429003307,7308881.64602917,0.0,1.0
2011-11-30,23.26,23.28,23.02,23.07,7341000,12.3771045121722,12.3877469064217,12.2493957811781,12.2760017668019,13795767.8091896,0.0,1.0
2011-12-01,23.04,23.27,22.93,23.0401,4830700,12.2600381754276,12.3824257092969,12.2015050070554,12.2600913873989,9078220.34543691,0.0,1.0
2011-12-02,23.31,23.69,23.29,23.66,3835800,12.4037104977959,12.6059159885365,12.3930681035464,12.5899523971622,7208528.28803835,0.0,1.0
2011-12-05,23.69,23.88,23.53,23.79,3767100,12.6059159885365,12.7070187339068,12.5207768345404,12.659127959784,7079422.00163439,0.0,1.0
2011-12-06,23.4,23.59,23.31,23.41,2961700,12.4516012719187,12.552704017289,12.4037104977959,12.4569224690434,5565852.81575763,0.0,1.0
2011-12-07,23.53,23.63,23.19,23.34,2508600,12.5207768345404,12.573988805788,12.3398561322989,12.4196740891702,4714352.69392905,0.0,1.0
2011-12-08,22.762,23.28,22.7,23.26,3531100,12.1121088953595,12.3877469064217,12.0791174731861,12.3771045121722,6635912.7790532,0.0,1.0
2011-12-09,23.15,23.18,22.7,22.78,2168100,12.3185713437999,12.3345349351741,12.0791174731861,12.1216870501841,4074459.09100994,0.0,1.0
2011-12-12,22.44,22.63,22.3,22.58,2468600,11.9407663479425,12.0418690933128,11.866269588196,12.015263107689,4639181.63925426,0.0,1.0
2011-12-13,22.17,22.83,22.05,22.6,3115000,11.7970940255742,12.1482930358078,11.7332396600772,12.0259055019386,5853945.88279877,0.0,1.0
2011-12-14,21.87,22.1,21.74,22.0,3547200,11.6374581118317,11.759845645701,11.5682825492099,11.7066336744535,6666169.12855977,0.0,1.0
2011-12-15,21.89,22.15,21.84,22.15,11313700,11.6481005060812,11.7864516313247,11.6214945204574,11.7864516313247,21261569.0318524,0.0,1.0
2011-12-16,21.89,22.18,21.78,22.05,7286000,11.6481005060812,11.802415222699,11.5895673377089,11.7332396600772,13692407.6090118,0.0,1.0
2011-12-19,21.36,21.79,21.31,21.75,3479700,11.3660770584694,11.5948885348337,11.3394710728456,11.5736037463347,6539317.97379606,0.0,1.0
2011-12-20,21.46,21.48,21.21,21.24,3213200,11.7662513027998,11.7772170542469,11.6291794097103,11.645628036881,5860428.28981495,0.652038,1.0
2011-12-21,21.47,21.51,21.25,21.49,2839700,11.7717341785233,11.7936656814176,11.6511109126046,11.7826999299705,5179216.42430836,0.0,1.0
2011-12-22,21.67,21.75,21.49,21.54,1853500,11.8813916929949,11.9252546987835,11.7826999299705,11.8101143085884,3380525.28170424,0.0,1.0
2011-12-23,21.79,21.82,21.66,21.72,1324300,11.9471862016778,11.9636348288486,11.8759088172713,11.9088060716128,2415338.34937197,0.0,1.0
2011-12-27,21.75,21.861,21.69,21.74,1930700,11.9252546987835,11.9861146193153,11.8923574444421,11.91977182306,3521327.30584645,0.0,1.0
2011-12-28,21.11,21.58,21.085,21.58,2277100,11.5743506524745,11.8320458114827,11.5606434631656,11.8320458114827,4153112.55406999,0.0,1.0
2011-12-29,21.45,21.475,21.13,21.18,2127200,11.7607684270762,11.7744756163851,11.5853164039217,11.6127307825395,3879715.87765915,0.0,1.0
2011-12-30,21.44,21.55,21.31,21.37,1498900,11.7552855513526,11.815597184312,11.6840081669461,11.7169054212875,2733784.37806662,0.0,1.0
2012-01-03,22.08,22.19,21.95,21.96,2787500,12.1061895976616,12.166501230621,12.0349122132551,12.0403950889787,5084010.9105749,0.0,1.0
2012-01-04,22.34,22.38,22.07,22.21,2432800,12.2487443664747,12.270675869369,12.100706721938,12.1774669820681,4437087.62089563,0.0,1.0
2012-01-05,22.05,22.1,21.81,21.99,1865800,12.0897409704909,12.1171553491088,11.958151953125,12.0568437161494,3402958.76482534,0.0,1.0
2012-01-06,21.76,21.88,21.59,21.88,3673200,11.9307375745071,11.9965320831901,11.8375286872063,11.9965320831901,6699404.08133586,0.0,1.0
2012-01-09,21.83,21.83,21.59,21.78,1627700,11.9691177045722,11.9691177045722,11.8375286872063,11.9417033259543,2968697.59969246,0.0,1.0
2012-01-10,22.25,22.35,22.18,22.28,1645300,12.1993984849625,12.2542272421982,12.1610183548974,12.2158471121332,3000797.54302021,0.0,1.0
2012-01-11,22.38,22.42,22.17,22.24,1164400,12.270675869369,12.2926073722633,12.1555354791738,12.1939156092389,2123703.06879763,0.0,1.0
2012-01-12,22.48,22.52,22.211,22.49,2735200,12.3255046266048,12.3474361294991,12.1780152696405,12.3309875023283,4988623.01079979,0.0,1.0
2012-01-13,22.3,22.32,21.93,22.18,4374200,12.2268128635804,12.2377786150275,12.0239464618079,12.1610183548974,7977930.233197,0.0,1.0
2012-01-17,22.48,22.67,22.43,22.59,2381800,12.3255046266048,12.4296792653528,12.2980902479869,12.3858162595641,4344070.7396618,0.0,1.0
2012-01-18,22.88,22.89,22.51,22.57,2133500,12.5448196555479,12.5503025312715,12.3419532537755,12.374850508117,3891206.19828217,0.0,1.0
2012-01-19,22.84,22.89,22.73,22.82,2679100,12.5228881526536,12.5503025312715,12.4625765196942,12.5119224012064,4886304.44144258,0.0,1.0
2012-01-20,22.94,22.95,22.79,22.84,2817000,12.5777169098894,12.583199785613,12.4954737740357,12.5228881526536,5137814.79285721,0.0,1.0
2012-01-23,23.02,23.17,22.9,23.0101,2865800,12.621579915678,12.7038230515317,12.5557854069951,12.6161518687117,5226819.18117509,0.0,1.0
2012-01-24,22.84,22.91,22.64,22.71,4090700,12.5228881526536,12.5612682827187,12.413230638182,12.4516107682471,7460865.80516187,0.0,1.0
2012-01-25,23.43,23.5,22.82,22.93,4276300,12.8463778203447,12.8847579504098,12.5119224012064,12.5722340341658,7799374.29843641,0.0,1.0
2012-01-26,23.5,23.8,23.38,23.72,3090900,12.8847579504098,13.0492442221172,12.8189634417268,13.0053812163285,5637370.1608954,0.0,1.0
2012-01-27,23.6,23.65,23.39,23.44,2510400,12.9395867076456,12.9670010862635,12.8244463174504,12.8518606960683,4578619.18920438,0.0,1.0
2012-01-30,23.37,23.435,23.09,23.2,2136100,12.8134805660033,12.8491192582065,12.6599600457431,12.7202716787024,3895948.23536467,0.0,1.0
2012-01-31,23.42,23.62,23.26,23.6,2357800,12.8408949446212,12.9505524590927,12.7531689330439,12.9395867076456,4300298.0896694,0.0,1.0
2012-02-01,23.66,23.82,23.6,23.6,3266700,12.9724839619871,13.0602099735643,12.9395867076456,12.9395867076456,5958004.82208967,0.0,1.0
2012-02-02,23.67,23.795,23.555,23.69,2592900,12.9779668377106,13.0465027842554,12.9149137668895,12.9889325891578,4729087.67355325,0.0,1.0
2012-02-03,24.02,24.055,23.7975,23.87,5972100,13.1698674880359,13.1890575530684,13.0478735031863,13.0876243521822,10892276.7924823,0.0,1.0
2012-02-06,23.87,23.8802,23.71,23.77,4365600,13.0876243521822,13.0932168854203,12.9998983406049,13.0327955949464,7962245.03361642,0.0,1.0
2012-02-07,23.86,23.96,23.73,23.84,3427000,13.0821414764586,13.1369702336944,13.0108640920521,13.0711757250115,6250369.64683056,0.0,1.0
2012-02-08,23.9,24.06,23.77,23.97,1714400,13.1040729793529,13.1917989909302,13.0327955949464,13.142453109418,3126826.29779,0.0,1.0
2012-02-09,23.88,24.01,23.7999,24.0,1731900,13.0931072279058,13.1643846123123,13.0491893933599,13.1589017365887,3158743.85507611,0.0,1.0
2012-02-10,23.27,23.359,23.21,23.32,2534100,12.7586518087675,12.8074494027073,12.725754554426,12.7860661873854,4621844.68107187,0.0,1.0
2012-02-13,23.65,23.75,23.58,23.69,3310500,12.9670010862635,13.0218298434993,12.9286209561984,12.9889325891578,6037889.90832579,0.0,1.0
2012-02-14,23.33,23.5,23.14,23.45,4796200,12.791549063109,12.8847579504098,12.687374424361,12.8573435717919,8747599.32889658,0.0,1.0
2012-02-15,23.26,23.51,23.211,23.47,2544100,12.7531689330439,12.8902408261334,12.7263028419984,12.8683093232391,4640083.28523537,0.0,1.0
2012-02-16,23.37,23.42,23.04,23.11,3130500,12.8134805660033,12.8408949446212,12.6325456671252,12.6709257971902,5709595.03338284,0.0,1.0
2012-02-17,23.19,23.34,23.09,23.33,3334400,12.7147888029789,12.7970319388325,12.6599600457431,12.791549063109,6081480.17227655,0.0,1.0
2012-02-21,23.52,23.665,23.47,23.58,3876000,12.8957237018569,12.9752253998488,12.8683093232391,12.9286209561984,7069282.97377161,0.0,1.0
2012-02-22,23.48,23.59,23.43,23.48,3041700,12.8737921989626,12.934103831922,12.8463778203447,12.8737921989626,5547636.22841101,0.0,1.0
2012-02-23,23.72,23.74,23.51,23.61,2838900,13.0053812163285,13.0163469677757,12.8902408261334,12.9450695833692,5177757.33597528,0.0,1.0
2012-02-24,23.76,23.95,23.73,23.81,3524600,13.0273127192228,13.1314873579708,13.0108640920521,13.0547270978407,6428378.4234663,0.0,1.0
2012-02-27,23.8,23.93,23.48,23.57,2794900,13.0492442221172,13.1205216065237,12.8737921989626,12.9231380804748,5097507.47765586,0.0,1.0
2012-02-28,23.81,23.86,23.68,23.76,2764500,13.0547270978407,13.0821414764586,12.9834497134342,13.0273127192228,5042062.12099886,0.0,1.0
2012-02-29,23.75,24.18,23.67,24.1,7614500,13.0218298434993,13.2575934996131,12.9779668377106,13.2137304938245,13887785.140295,0.0,1.0
2012-03-01,23.9,24.0,23.81,23.86,4322000,13.1040729793529,13.1589017365887,13.0547270978407,13.0821414764586,7882724.71946359,0.0,1.0
2012-03-02,23.72,23.8,23.65,23.78,2770900,13.0053812163285,13.0492442221172,12.9670010862635,13.03827847067,5053734.8276635,0.0,1.0
2012-03-05,23.51,23.64,23.42,23.63,1657600,12.8902408261334,12.9615182105399,12.8408949446212,12.9560353348163,3023231.02614132,0.0,1.0
2012-03-06,22.74,22.88,22.61,22.86,3297700,12.4680593954178,12.5448196555479,12.3967820110113,12.5338539041008,6014544.49499654,0.0,1.0
2012-03-07,22.87,22.91,22.65,22.69,2551300,12.5393367798243,12.5612682827187,12.4187135139056,12.4406450167999,4653215.0802331,0.0,1.0
2012-03-08,23.2,23.27,22.99,23.1,2345100,12.7202716787024,12.7586518087675,12.6051312885073,12.6654429214666,4277135.06238178,0.0,1.0
2012-03-09,23.15,23.33,23.11,23.18,1859300,12.6928573000845,12.791549063109,12.6709257971902,12.7093059272553,3391103.67211908,0.0,1.0
2012-03-12,22.96,22.99,22.83,22.94,1876800,12.5886826613365,12.6051312885073,12.51740527693,12.5777169098894,3423021.2294052,0.0,1.0
2012-03-13,23.45,23.48,23.12,23.17,2709400,12.8573435717919,12.8737921989626,12.6764086729138,12.7038230515317,4941567.41205798,0.0,1.0
2012-03-14,23.18,23.34,23.06,23.31,2260200,12.7093059272553,12.7970319388325,12.6435114185723,12.7805833116618,4122289.31303367,0.0,1.0
2012-03-15,23.48,23.5,23.24,23.32,2069400,12.8737921989626,12.8847579504098,12.7422031815967,12.7860661873854,3774296.74559416,0.0,1.0
2012-03-16,23.62,23.67,23.57,23.62,11836600,12.9505524590927,12.9779668377106,12.9231380804748,12.9505524590927,21588306.2041654,0.0,1.0
2012-03-19,23.73,23.83,23.51,23.55,2096000,13.0108640920521,13.0656928492879,12.8902408261334,12.9121723290277,3822811.43266905,0.0,1.0
2012-03-20,23.22,23.26,23.08,23.19,1694300,12.7312374301496,12.7531689330439,12.6544771700195,12.7147888029789,3090166.70342136,0.0,1.0
2012-03-21,23.11,23.15,22.98,23.1,2313000,12.6709257971902,12.6928573000845,12.5996484127837,12.6654429214666,4218589.14301695,0.0,1.0
2012-03-22,22.88,22.93,22.735,22.83,2756800,12.5448196555479,12.5722340341658,12.465317957556,12.51740527693,5028018.39579296,0.0,1.0
2012-03-23,23.2,23.24,22.88,23.0,2505100,12.7202716787024,12.7422031815967,12.5448196555479,12.6106141642309,4568952.72899774,0.0,1.0
2012-03-26,23.56,23.58,23.43,23.44,1713600,12.9176552047513,12.9286209561984,12.8463778203447,12.8518606960683,3125367.2094569,0.0,1.0
2012-03-27,23.35,23.55,23.35,23.52,1489000,12.8025148145561,12.9121723290277,12.8025148145561,12.8957237018569,2715728.15994476,0.0,1.0
2012-03-28,23.38,23.465,23.17,23.42,2480600,12.8189634417268,12.8655678853773,12.7038230515317,12.8408949446212,4524268.14879718,0.0,1.0
2012-03-29,23.39,23.43,23.05,23.2,4290300,12.8244463174504,12.8463778203447,12.6380285428488,12.7202716787024,7824908.3442653,0.0,1.0
2012-03-30,23.51,23.55,23.36,23.52,2442700,12.8902408261334,12.9121723290277,12.8079976902797,12.8957237018569,4455143.83901749,0.0,1.0
2012-04-02,23.63,23.74,23.34,23.4,1962000,12.9560353348163,13.0163469677757,12.7970319388325,12.829929193174,3578414.13687819,0.0,1.0
2012-04-03,23.26,23.46,23.1,23.45,3390000,12.7531689330439,12.8628264475155,12.6654429214666,12.8573435717919,6182886.81142561,0.0,1.0
2012-04-04,22.98,23.1,22.89,23.03,3739000,12.5996484127837,12.6654429214666,12.5503025312715,12.6270627914016,6819414.09673167,0.0,1.0
2012-04-05,23.12,23.2,23.01,23.01,2165600,12.6764086729138,12.7202716787024,12.6160970399544,12.6160970399544,3949752.11764699,0.0,1.0
2012-04-09,22.93,23.065,22.85,22.9,946600,12.5722340341658,12.6462528564341,12.5283710283772,12.5557854069951,1726466.27011666,0.0,1.0
2012-04-10,22.6095,22.99,22.55,22.95,2414600,12.3965078672251,12.6051312885073,12.3638847566698,12.583199785613,4403893.36131808,0.0,1.0
2012-04-11,22.84,22.9957,22.81,22.92,2209600,12.5228881526536,12.6082565276697,12.5064395254829,12.5667511584422,4030001.97596638,0.0,1.0
2012-04-12,23.45,23.47,23.15,23.15,2173800,12.8573435717919,12.8683093232391,12.6928573000845,12.6928573000845,3964707.77306106,0.0,1.0
2012-04-13,23.15,23.44,23.13,23.43,1684500,12.6928573000845,12.8518606960683,12.6818915486374,12.8463778203447,3072292.87134114,0.0,1.0
2012-04-16,23.24,23.38,23.11,23.34,2264700,12.7422031815967,12.8189634417268,12.6709257971902,12.7970319388325,4130496.68490727,0.0,1.0
2012-04-17,23.51,23.6,23.31,23.4,2130700,12.8902408261334,12.9395867076456,12.7805833116618,12.829929193174,3886099.38911638,0.0,1.0
2012-04-18,23.46,23.6,23.425,23.47,1395800,12.8628264475155,12.9395867076456,12.843636382483,12.8683093232391,2545744.36914096,0.0,1.0
2012-04-19,23.49,23.65,23.3212,23.55,3553000,12.8792750746862,12.9670010862635,12.7867241324722,12.9121723290277,6480176.05929063,0.0,1.0
2012-04-20,23.61,23.7273,23.58,23.63,1169000,12.9450695833692,13.0093837156067,12.9286209561984,12.9560353348163,2132092.82671284,0.0,1.0
2012-04-23,23.25,23.3,23.08,23.19,1598800,12.7476860573203,12.7751004359382,12.6544771700195,12.7147888029789,2915988.03365997,0.0,1.0
2012-04-24,23.44,23.54,23.355,23.42,1259300,12.8518606960683,12.9066894533041,12.8052562524179,12.8408949446212,2296787.42230923,0.0,1.0
2012-04-25,23.78,23.79,23.62,23.67,1445600,13.03827847067,13.0437613463936,12.9505524590927,12.9779668377106,2636572.61787518,0.0,1.0
2012-04-26,23.82,23.89,23.61,23.63,1781000,13.0602099735643,13.0985901036294,12.9450695833692,12.9560353348163,3248295.40151889,0.0,1.0
2012-04-27,23.95,24.03,23.8,23.92,1532300,13.1314873579708,13.1753503637595,13.0492442221172,13.1150387308001,2794701.31597271,0.0,1.0
2012-04-30,23.84,23.86,23.75,23.84,1777600,13.0711757250115,13.0821414764586,13.0218298434993,13.0711757250115,3242094.27610329,0.0,1.0
2012-05-01,23.96,24.06,23.76,23.76,2229800,13.1369702336944,13.1917989909302,13.0273127192228,13.0273127192228,4066843.95637665,0.0,1.0
2012-05-02,23.9,23.92,23.66,23.75,1863700,13.1040729793529,13.1150387308001,12.9724839619871,13.0218298434993,3399128.65795102,0.0,1.0
2012-05-03,23.69,23.82,23.6,23.81,1461100,12.9889325891578,13.0602099735643,12.9395867076456,13.0547270978407,2664842.4543286,0.0,1.0
2012-05-04,23.1,23.36,23.07,23.31,2803300,12.6654429214666,12.8079976902797,12.6489942942959,12.7805833116618,5112827.90515324,0.0,1.0
2012-05-07,23.09,23.16,22.95,23.01,1555900,12.6599600457431,12.6983401758081,12.583199785613,12.6160970399544,2837744.42179855,0.0,1.0
2012-05-08,22.62,22.7,22.39,22.66,3264300,12.4022648867349,12.4461278925235,12.2761587450926,12.4241963896292,5953627.55709044,0.0,1.0
2012-05-09,22.44,22.6,22.19,22.32,3814600,12.3035731237105,12.3912991352877,12.166501230621,12.2377786150275,6957297.94420769,0.0,1.0
2012-05-10,22.72,22.96,22.68,22.92,6595900,12.4570936439707,12.5886826613365,12.4351621410763,12.5667511584422,12030000.9202012,0.0,1.0
2012-05-11,22.51,22.75,22.46,22.48,2190200,12.3419532537755,12.4735422711414,12.3145388751576,12.3255046266048,3994619.0838892,0.0,1.0
2012-05-14,22.29,22.47,22.24,22.31,2569300,12.2213299878568,12.3200217508812,12.1939156092389,12.2322957393039,4686044.56772737,0.0,1.0
2012-05-15,22.07,22.34,22.01,22.23,3271400,12.100706721938,12.2487443664747,12.0678094675966,12.1884327335153,5966576.96604656,0.0,1.0
2012-05-16,21.58,21.975,21.58,21.85,3308200,11.8320458114827,12.0486194025641,11.8320458114827,11.9800834560193,6033695.0293682,0.0,1.0
2012-05-17,21.18,21.55,21.18,21.52,3280200,11.6127307825395,11.815597184312,11.6127307825395,11.7991485571412,5982626.93771044,0.0,1.0
2012-05-18,20.85,21.2,20.81,21.18,3062000,11.4317958836615,11.6236965339867,11.4098643807671,11.6127307825395,5584660.59486288,0.0,1.0
2012-05-21,21.37,21.4,20.92,20.93,4338300,11.7169054212875,11.7333540484583,11.4701760137265,11.4756588894501,7912453.6442501,0.0,1.0
2012-05-22,21.23,21.52,21.07,21.41,2018400,11.6401451611574,11.7991485571412,11.5524191495802,11.7388369241819,3681279.86436032,0.0,1.0
2012-05-23,20.96,20.97,20.5264,20.84,2957600,11.4921075166208,11.4975903923444,11.2543700252464,11.4263130079379,5394249.56739599,0.0,1.0
2012-05-24,20.85,20.97,20.64,20.94,2555100,11.4317958836615,11.4975903923444,11.3166554934663,11.4811417651737,4660145.7498152,0.0,1.0
2012-05-25,20.58,20.76,20.56,20.65,2108800,11.2837582391248,11.3824500021492,11.2727924876777,11.3221383691899,3846156.84599834,0.0,1.0
2012-05-29,21.21,21.28,20.98,21.17,2138200,11.6291794097103,11.6675595397753,11.503073268068,11.607247906816,3899778.342239,0.0,1.0
2012-05-30,20.65,20.8,20.61,20.79,2428100,11.3221383691899,11.4043815050436,11.3002068662956,11.39889862932,4428515.47693879,0.0,1.0
2012-05-31,20.76,20.89,20.5,20.81,2518100,11.3824500021492,11.4537273865558,11.2398952333362,11.4098643807671,4592662.91441029,0.0,1.0
2012-06-01,20.37,20.63,20.35,20.5,2894400,11.1686178489297,11.3111726177427,11.1576520974825,11.2398952333362,5278981.58908267,0.0,1.0
2012-06-04,20.57,20.64,20.36,20.57,2220300,11.2782753634013,11.3166554934663,11.1631349732061,11.2782753634013,4049517.28242131,0.0,1.0
2012-06-05,20.79,20.8,20.58,20.59,2643200,11.39889862932,11.4043815050436,11.2837582391248,11.2892411148484,4820827.85249562,0.0,1.0
2012-06-06,21.51,21.51,21.12,21.12,4765400,11.7936656814176,11.7936656814176,11.5798335281981,11.5798335281981,8691424.42807307,0.0,1.0
2012-06-07,21.52,21.87,21.45,21.85,2295700,11.7991485571412,11.9910492074665,11.7607684270762,11.9800834560193,4187036.3578141,0.0,1.0
2012-06-08,21.49,21.5,21.03,21.07,1271700,11.7826999299705,11.7881828056941,11.5304876466859,11.5524191495802,2319403.29147196,0.0,1.0
2012-06-11,21.135,21.63,21.12,21.61,1692900,11.5880578417834,11.8594601901006,11.5798335281981,11.8484944386534,3087613.29883848,0.0,1.0
2012-06-12,21.49,21.5,21.2,21.37,1959900,11.7826999299705,11.7881828056941,11.6236965339867,11.7169054212875,3574584.03000385,0.0,1.0
2012-06-13,21.255,21.48,21.19,21.29,1439700,11.6538523504664,11.7772170542469,11.6182136582631,11.6730424154989,2625811.84141872,0.0,1.0
2012-06-14,21.37,21.43,21.1,21.2,1611100,11.7169054212875,11.749802675629,11.5688677767509,11.6236965339867,2938421.51678107,0.0,1.0
2012-06-15,21.67,21.68,21.41,21.44,1479900,11.8813916929949,11.8868745687185,11.7388369241819,11.7552855513526,2699131.03015598,0.0,1.0
2012-06-18,21.94,22.02,21.69,21.74,1623300,12.0294293375315,12.0732923433202,11.8923574444421,11.91977182306,2960672.61386054,0.0,1.0
2012-06-19,22.32,22.43,22.245,22.29,3483800,12.2377786150275,12.2980902479869,12.1966570471007,12.2213299878568,6353964.91847922,0.0,1.0
2012-06-20,22.19,22.46,22.06,22.3,3450500,12.166501230621,12.3145388751576,12.0952238462145,12.2268128635804,6293230.36661477,0.0,1.0
2012-06-21,20.97,21.63,20.94,21.61,2001700,11.7473907585982,12.1171226565798,11.7305847632354,12.1059186596713,3573189.13302318,0.455601,1.0
2012-06-22,21.11,21.17,20.95,21.08,1298100,11.825818736958,11.8594307276836,11.7361867616897,11.8090127415952,2317208.77932625,0.0,1.0
2012-06-25,20.72,20.78,20.6,20.77,1700600,11.6073407972415,11.6409527879671,11.5401168157903,11.6353507895129,3035702.37279274,0.0,1.0
2012-06-26,21.0,21.11,20.76,20.93,1592100,11.764196753961,11.825818736958,11.6297487910586,11.7249827647811,2842021.49107569,0.0,1.0
2012-06-27,21.27,21.3,21.12,21.18,1053300,11.9154507122262,11.932256707589,11.8314207354122,11.8650327261378,1880221.86831859,0.0,1.0
2012-06-28,21.05,21.11,20.805,20.96,1622400,11.7922067462324,11.825818736958,11.6549577841028,11.7417887601439,2896109.33177638,0.0,1.0
2012-06-29,21.85,21.88,21.74,21.81,1491700,12.2403666225737,12.2571726179365,12.1787446395768,12.2179586287567,2662799.73509051,0.0,1.0
2012-07-02,22.03,22.04,21.86,21.99,945000,12.3412025947505,12.3468045932048,12.245968621028,12.3187946009335,1686898.00205171,0.0,1.0
2012-07-03,22.18,22.18,21.94,21.95,1204400,12.4252325715645,12.4252325715645,12.2907846086621,12.2963866071164,2149947.04092178,0.0,1.0
2012-07-05,22.14,22.225,22.03,22.13,1162600,12.4028245777475,12.4504415646087,12.3412025947505,12.3972225792932,2075330.81183631,0.0,1.0
2012-07-06,21.89,21.95,21.73,21.88,1005200,12.2627746163908,12.2963866071164,12.1731426411225,12.2571726179365,1794359.65255278,0.0,1.0
2012-07-09,21.84,21.84,21.67,21.77,911900,12.2347646241195,12.2347646241195,12.1395306503969,12.1955506349396,1627811.94504862,0.0,1.0
2012-07-10,21.54,21.9,21.46,21.88,2323000,12.0667046704914,12.2683766148451,12.0218886828573,12.2571726179365,4146734.45372077,0.0,1.0
2012-07-11,21.75,21.84,21.57,21.74,1182800,12.184346638031,12.2347646241195,12.0835106658542,12.1787446395768,2111389.37230346,0.0,1.0
2012-07-12,21.43,21.51,21.23,21.36,1466200,12.0050826874945,12.0498986751286,11.8930427184092,11.9658686983146,2617280.26519387,0.0,1.0
2012-07-13,21.81,21.84,21.51,21.51,780400,12.2179586287567,12.2347646241195,12.0498986751286,12.0498986751286,1393074.28656206,0.0,1.0
2012-07-16,21.85,21.89,21.7,21.83,952900,12.2403666225737,12.2627746163908,12.1563366457597,12.2291626256652,1701000.11233341,0.0,1.0
2012-07-17,22.17,22.21,21.81,22.06,1326900,12.4196305731103,12.4420385669273,12.2179586287567,12.3580085901133,2368619.00415069,0.0,1.0
2012-07-18,22.31,22.39,22.06,22.06,1745800,12.49805855147,12.5428745391041,12.3580085901133,12.3580085901133,3116387.86453108,0.0,1.0
2012-07-19,22.69,22.77,22.57,22.67,1968700,12.7109344927322,12.7557504803663,12.643710511281,12.6997304958236,3514281.58374517,0.0,1.0
2012-07-20,22.42,22.6,22.4,22.58,2969300,12.559680534467,12.6605165066438,12.5484765375584,12.6493125097352,5300429.88094403,0.0,1.0
2012-07-23,22.0,22.035,21.76,21.85,2276800,12.3243965993877,12.3440035939777,12.1899486364853,12.2403666225737,4064263.88473157,0.0,1.0
2012-07-24,21.87,22.12,21.68,22.1,1415700,12.2515706194823,12.3916205808389,12.1451326488512,12.3804165839304,2527133.86402602,0.0,1.0
2012-07-25,22.14,22.26,21.95,22.15,3683800,12.4028245777475,12.4700485591987,12.2963866071164,12.4084265762017,6575867.57667519,0.0,1.0
2012-07-26,22.56,22.67,22.4895,22.57,1725200,12.6381085128267,12.6997304958236,12.5986144237241,12.643710511281,3079615.2731636,0.0,1.0
2012-07-27,23.17,23.2264,22.83,22.86,2865000,12.979830418537,13.0114256898191,12.7893624710919,12.8061684664547,5114246.32368056,0.0,1.0
2012-07-30,23.19,23.29,23.135,23.18,1159000,12.9910344154455,13.0470543999882,12.9602234239471,12.9854324169913,2068904.53373326,0.0,1.0
2012-07-31,23.18,23.33,23.14,23.27,3700200,12.9854324169913,13.0694623938053,12.9630244231742,13.0358504030797,6605142.8435891,0.0,1.0
2012-08-01,23.12,23.37,23.1,23.35,2522600,12.9518204262656,13.0918703876223,12.9406164293571,13.0806663907138,4503035.87299011,0.0,1.0
2012-08-02,23.07,23.28,22.88,23.03,3052300,12.9238104339943,13.0414524015339,12.8173724633632,12.9014024401772,5448591.29276447,0.0,1.0
2012-08-03,23.52,23.6,23.37,23.4,1831800,13.1759003644363,13.2207163520705,13.0918703876223,13.1086763829851,3269904.50810405,0.0,1.0
2012-08-06,23.52,23.64,23.46,23.49,1536200,13.1759003644363,13.2431243458875,13.1422883737107,13.1590943690735,2742235.67275327,0.0,1.0
2012-08-07,23.62,23.77,23.62,23.69,2532600,13.231920348979,13.315950325793,13.231920348979,13.2711343381589,4520886.64549857,0.0,1.0
2012-08-08,23.78,23.865,23.67,23.69,1061900,13.3215523242473,13.3691693111086,13.2599303412503,13.2711343381589,1895573.53267588,0.0,1.0
2012-08-09,23.77,23.84,23.69,23.72,1380200,13.315950325793,13.3551643149729,13.2711343381589,13.2879403335217,2463763.62162092,0.0,1.0
2012-08-10,23.76,23.76,23.48,23.52,1325500,13.3103483273387,13.3103483273387,13.1534923706193,13.1759003644363,2366119.89599952,0.0,1.0
2012-08-13,23.51,23.62,23.42,23.55,2177100,13.1702983659821,13.231920348979,13.1198803798937,13.1927063597991,3886291.68282197,0.0,1.0
2012-08-14,23.47,23.545,23.39,23.49,2650500,13.147890372165,13.189905360572,13.1030743845309,13.1590943690735,4731347.25337359,0.0,1.0
2012-08-15,23.41,23.45,23.34,23.36,3172000,13.1142783814394,13.1366863752565,13.0750643922595,13.0862683891681,5662265.03969102,0.0,1.0
2012-08-16,23.74,23.8,23.5045,23.57,2262500,13.2991443304302,13.3327563211558,13.1672172668322,13.2039103567077,4038737.28004443,0.0,1.0
2012-08-17,23.67,23.74,23.62,23.71,1608400,13.2599303412503,13.2991443304302,13.231920348979,13.2823383350674,2871118.25026452,0.0,1.0
2012-08-20,23.84,23.85,23.72,23.79,844500,13.3551643149729,13.3607663134272,13.2879403335217,13.3271543227015,1507497.73834144,0.0,1.0
2012-08-21,24.05,24.24,23.98,24.14,4894400,13.4728062825125,13.5792442531436,13.4335922933326,13.5232242686009,8736882.09655224,0.0,1.0
2012-08-22,24.09,24.12,23.81,23.85,1468100,13.4952142763296,13.5120202716924,13.3383583196101,13.3607663134272,2620671.91197048,0.0,1.0
2012-08-23,23.79,23.95,23.73,23.93,2341000,13.3271543227015,13.4167862979698,13.2935423319759,13.4055823010613,4178865.84423604,0.0,1.0
2012-08-24,23.76,23.82,23.555,23.62,1351900,13.3103483273387,13.3439603180644,13.1955073590263,13.231920348979,2413245.93542192,0.0,1.0
2012-08-27,23.6,23.72,23.57,23.66,1380100,13.2207163520705,13.2879403335217,13.2039103567077,13.2543283427961,2463585.11389583,0.0,1.0
2012-08-28,23.68,23.75,23.585,23.63,1286600,13.2655323397046,13.3047463288845,13.2123133543891,13.2375223474333,2296680.39094151,0.0,1.0
2012-08-29,23.62,23.74,23.59,23.71,1068900,13.231920348979,13.2991443304302,13.2151143536162,13.2823383350674,1908069.07343182,0.0,1.0
2012-08-30,23.18,23.43,23.13,23.43,2404700,12.9854324169913,13.1254823783479,12.9574224247199,13.1254823783479,4292575.26511505,0.0,1.0
2012-08-31,23.47,23.6,23.24,23.45,2780800,13.147890372165,13.2207163520705,13.0190444077169,13.1366863752565,4963942.81915914,0.0,1.0
2012-09-04,23.05,23.21,22.97,23.16,7548500,12.9126064370858,13.0022384123541,12.8677904494516,12.9742284200827,13474655.6280289,0.0,1.0
2012-09-05,22.99,23.06,22.88,22.99,2768800,12.8789944463602,12.91820843554,12.8173724633632,12.8789944463602,4942521.89214895,0.0,1.0
2012-09-06,23.55,23.6,23.21,23.22,5736100,13.1927063597991,13.2207163520705,13.0022384123541,13.0078404108083,10239381.6185913,0.0,1.0
2012-09-07,23.73,23.76,23.61,23.61,2071100,13.2935423319759,13.3103483273387,13.2263183505247,13.2263183505247,3697073.49423206,0.0,1.0
2012-09-10,23.45,23.65,23.43,23.56,1790000,13.1366863752565,13.2487263443418,13.1254823783479,13.1983083582534,3195288.27901857,0.0,1.0
2012-09-11,23.81,23.87,23.69,23.7,2546100,13.3383583196101,13.3719703103357,13.2711343381589,13.2767363366131,4544985.18838502,0.0,1.0
2012-09-12,23.9,23.99,23.84,23.97,1664500,13.3887763056985,13.4391942917869,13.3551643149729,13.4279902948784,2971261.0840371,0.0,1.0
2012-09-13,24.33,24.45,23.77,23.84,3272900,13.629662239232,13.6968862206832,13.315950325793,13.3551643149729,5842379.33430161,0.0,1.0
2012-09-14,24.49,24.71,24.41,24.44,1930400,13.7192942145002,13.8425381804941,13.6744782268661,13.6912842222289,3445913.1250377,0.0,1.0
2012-09-17,24.21,24.42,24.14,24.38,1643200,13.5624382577808,13.6800802253204,13.5232242686009,13.6576722315033,2933238.93859403,0.0,1.0
2012-09-18,24.16,24.17,24.02,24.11,1901000,13.5344282655094,13.5400302639637,13.4560002871497,13.5064182732381,3393431.85386275,0.0,1.0
2012-09-19,24.33,24.39,24.17,24.22,1428100,13.629662239232,13.6632742299576,13.5400302639637,13.568040256235,2549268.82193655,0.0,1.0
2012-09-20,24.17,24.18,23.88,23.97,4116800,13.5400302639637,13.545632262418,13.37757230879,13.4279902948784,7348806.02629255,0.0,1.0
2012-09-21,24.16,24.33,24.16,24.31,1273700,13.5344282655094,13.629662239232,13.5344282655094,13.6184582423234,2273652.89440557,0.0,1.0
2012-09-24,24.03,24.08,23.9136,23.97,3496900,13.461602285604,13.4896122778753,13.3963950235963,13.4279902948784,6242236.63849163,0.0,1.0
2012-09-25,23.7,24.115,23.66,24.0699,4376900,13.2767363366131,13.5092192724652,13.2543283427961,13.4839542594365,7813104.61923824,0.0,1.0
2012-09-26,23.62,23.705,23.53,23.64,1452700,13.231920348979,13.2795373358403,13.1815023628906,13.2431243458875,2593181.72230742,0.0,1.0
2012-09-27,24.06,24.15,23.8301,23.93,1398400,13.4784082809668,13.5288262670552,13.3496183365032,13.4055823010613,2496252.02758635,0.0,1.0
2012-09-28,23.79,23.905,23.73,23.9,3303800,13.3271543227015,13.3915773049256,13.2935423319759,13.3887763056985,5897538.22135285,0.0,1.0
2012-10-01,24.02,24.261,23.97,24.03,2305500,13.4560002871497,13.5910084498975,13.4279902948784,13.461602285604,4115495.60183091,0.0,1.0
2012-10-02,23.99,24.18,23.91,24.15,3128800,13.4391942917869,13.545632262418,13.3943783041528,13.5288262670552,5585149.70245436,0.0,1.0
2012-10-03,23.81,23.98,23.78,23.93,4976500,13.3383583196101,13.4335922933326,13.3215523242473,13.4055823010613,8883436.93884688,0.0,1.0
2012-10-04,24.03,24.15,23.88,23.94,3949300,13.461602285604,13.5288262670552,13.37757230879,13.4111842995156,7049805.58677543,0.0,1.0
2012-10-05,24.01,24.34,23.91,24.3,2811900,13.4503982886954,13.6352642376862,13.3943783041528,13.6128562438692,5019458.72166053,0.0,1.0
2012-10-08,24.01,24.055,23.92,23.98,1226000,13.4503982886954,13.4756072817396,13.399980302607,13.4335922933326,2188504.7095401,0.0,1.0
2012-10-09,23.97,24.185,23.915,24.14,3796500,13.4279902948784,13.5484332616451,13.3971793033799,13.5232242686009,6777045.7828458,0.0,1.0
2012-10-10,24.01,24.17,23.93,24.13,2397800,13.4503982886954,13.5400302639637,13.4055823010613,13.5176222701466,4280258.23208422,0.0,1.0
2012-10-11,24.15,24.35,24.15,24.32,2934000,13.5288262670552,13.6408662361405,13.5288262670552,13.6240602407777,5237416.65398909,0.0,1.0
2012-10-12,24.07,24.24,24.0155,24.15,2622200,13.484010279421,13.5792442531436,13.4534793878453,13.5288262670552,4680829.5671746,0.0,1.0
2012-10-15,24.31,24.38,24.09,24.21,3939000,13.6184582423234,13.6576722315033,13.4952142763296,13.5624382577808,7031419.29109173,0.0,1.0
2012-10-16,24.47,24.49,24.34,24.37,1951800,13.7080902175917,13.7192942145002,13.6352642376862,13.652070233049,3484113.77820585,0.0,1.0
2012-10-17,24.89,24.9401,24.66,24.72,6167900,13.9433741526709,13.9714401649268,13.8145281882228,13.8481401789484,11010177.9755077,0.0,1.0
2012-10-18,24.82,25.05,24.74,24.85,2781000,13.9041601634911,14.0330061279392,13.8593441758569,13.9209661588539,4964299.83460929,0.0,1.0
2012-10-19,24.56,24.845,24.52,24.83,2256700,13.7585082036801,13.9181651596267,13.7361002098631,13.9097621619453,4028383.83198951,0.0,1.0
2012-10-22,24.61,24.71,24.43,24.59,2481200,13.7865181959515,13.8425381804941,13.6856822237746,13.7753141990429,4429133.67480495,0.0,1.0
2012-10-23,24.26,24.33,24.12,24.33,3108100,13.5904482500521,13.629662239232,13.5120202716924,13.629662239232,5548198.60336181,0.0,1.0
2012-10-24,24.42,24.52,24.37,24.47,2217200,13.6800802253204,13.7361002098631,13.652070233049,13.7080902175917,3957873.28058099,0.0,1.0
2012-10-25,24.6,24.75,24.45,24.69,1177100,13.7809161974972,13.8649461743112,13.6968862206832,13.8313341835856,2101214.43197361,0.0,1.0
2012-10-26,24.49,24.56,24.37,24.45,1402400,13.7192942145002,13.7585082036801,13.652070233049,13.6968862206832,2503392.33658976,0.0,1.0
2012-10-31,24.58,24.64,24.48,24.57,1908500,13.7697122005887,13.8033241913143,13.713692216046,13.7641102021344,3406819.9332441,0.0,1.0
2012-11-01,24.58,24.58,24.3664,24.38,3061400,13.7697122005887,13.7697122005887,13.6500535136055,13.6576722315033,5464835.49574717,0.0,1.0
2012-11-02,24.2,24.55,24.1445,24.54,2097100,13.5568362593265,13.7529062052259,13.5257451679053,13.7473042067716,3743485.50275411,0.0,1.0
2012-11-05,24.36,24.4,24.25,24.34,3226500,13.6464682345948,13.6688762284118,13.5848462515978,13.6352642376862,5759551.74986224,0.0,1.0
2012-11-06,24.72,24.76,24.61,24.62,5300900,13.8481401789484,13.8705481727655,13.7865181959515,13.7921201944057,9462515.9990221,0.0,1.0
2012-11-07,24.5,24.64,24.37,24.62,3271100,13.7248962129545,13.8033241913143,13.652070233049,13.7921201944057,5839166.1952501,0.0,1.0
2012-11-08,24.4,24.69,24.4,24.57,3497700,13.6688762284118,13.8313341835856,13.6688762284118,13.7641102021344,6243664.70029235,0.0,1.0
2012-11-09,24.5,24.65,24.39,24.41,2959600,13.7248962129545,13.8089261897685,13.6632742299576,13.6744782268661,5283114.63161083,0.0,1.0
2012-11-12,24.53,24.62,24.5,24.58,1423300,13.7417022083173,13.7921201944057,13.7248962129545,13.7697122005887,2540700.45113248,0.0,1.0
2012-11-13,24.24,24.375,24.12,24.15,4079800,13.5792442531436,13.6548712322762,13.5120202716924,13.5288262670552,7282758.16801115,0.0,1.0
2012-11-14,23.86,24.2303,23.81,24.18,4339000,13.3663683118814,13.5738103146429,13.3383583196101,13.545632262418,7745450.19143107,0.0,1.0
2012-11-15,23.78,23.8201,23.63,23.77,3497200,13.3215523242473,13.3440163380489,13.2375223474333,13.315950325793,6242772.1616669,0.0,1.0
2012-11-16,23.79,23.84,23.46,23.7,2162900,13.3271543227015,13.3551643149729,13.1422883737107,13.2767363366131,3860943.58585995,0.0,1.0
2012-11-19,24.21,24.22,24.02,24.03,2767600,13.5624382577808,13.568040256235,13.4560002871497,13.461602285604,4940379.79944793,0.0,1.0
2012-11-20,24.1,24.16,23.95,24.1,1828400,13.5008162747838,13.5344282655094,13.4167862979698,13.5008162747838,3263835.24545116,0.0,1.0
2012-11-21,24.09,24.12,23.98,24.06,1568100,13.4952142763296,13.5120202716924,13.4335922933326,13.4784082809668,2799179.63705532,0.0,1.0
2012-11-23,24.56,24.56,24.3,24.3,853700,13.7585082036801,13.7585082036801,13.6128562438692,13.6128562438692,1523920.44904925,0.0,1.0
2012-11-26,24.49,24.5,24.34,24.43,1388300,13.7192942145002,13.7248962129545,13.6352642376862,13.6856822237746,2478222.7473528,0.0,1.0
2012-11-27,24.54,24.7,24.52,24.61,1737100,13.7473042067716,13.8369361820399,13.7361002098631,13.7865181959515,3100857.69244869,0.0,1.0
2012-11-28,24.73,24.76,24.421,24.5,3822700,13.8537421774027,13.8705481727655,13.6806404251658,13.7248962129545,6823814.80681803,0.0,1.0
2012-11-29,24.88,24.97,24.81,24.89,2324000,13.9377721542167,13.9881901403051,13.8985581650368,13.9433741526709,4148519.53097159,0.0,1.0
2012-11-30,24.97,25.03,24.91,24.95,1771700,13.9881901403051,14.0218021310307,13.9545781495795,13.9769861433965,3162621.36532804,0.0,1.0
2012-12-03,24.9882,25.17,24.97,25.15,2919800,13.9983857774918,14.1002301093904,13.9881901403051,14.0890261124819,5212068.55702707,0.0,1.0
2012-12-04,25.04,25.12,25.01,25.05,3670800,14.0274041294849,14.0722201171191,14.0105981341221,14.0330061279392,6552661.5724142,0.0,1.0
2012-12-05,25.07,25.22,24.96,25.1,3348000,14.0442101248477,14.1282401016618,13.9825881418508,14.0610161202105,5976438.63584035,0.0,1.0
2012-12-06,25.18,25.26,25.11,25.14,2239900,14.1058321078447,14.1506480954788,14.0666181186648,14.0834241140276,3998394.53417525,0.0,1.0
2012-12-07,25.4,25.41,25.31,25.35,1771700,14.2290760738386,14.2346780722928,14.1786580877502,14.2010660815672,3162621.36532804,0.0,1.0
2012-12-10,25.46,25.49,25.41,25.42,1400200,14.2626880645642,14.279494059927,14.2346780722928,14.2402800707471,2499465.16663788,0.0,1.0
2012-12-11,25.62,25.709,25.56,25.56,2160900,14.3523200398324,14.4021778260754,14.3187080491068,14.3187080491068,3857373.43135824,0.0,1.0
2012-12-12,25.7,25.87,25.68,25.73,1603800,14.3971360274666,14.4923700011891,14.385932030558,14.4139420228294,2862906.8949106,0.0,1.0
2012-12-13,25.57,25.71,25.47,25.62,2032900,14.3243100475611,14.4027380259208,14.2682900630184,14.3523200398324,3628883.54324964,0.0,1.0
2012-12-14,25.6,25.68,25.52,25.53,1632100,14.3411160429239,14.385932030558,14.2963000552898,14.301902053744,2913424.58110962,0.0,1.0
2012-12-17,25.71,25.725,25.51,25.54,2092100,14.4027380259208,14.4111410236022,14.2906980568355,14.3075040521983,3734560.11649988,0.0,1.0
2012-12-18,24.9,24.97,24.76,24.83,3909400,14.4506043017133,14.4912284905133,14.3693559241133,14.4099801129133,6736331.43414346,0.895445,1.0
2012-12-19,24.83,24.96,24.8,24.9,2066600,14.4099801129133,14.4854250349705,14.3925697462848,14.4506043017133,3560981.87491709,0.0,1.0
2012-12-20,24.95,24.96,24.82,24.89,1722300,14.4796215794276,14.4854250349705,14.4041766573705,14.4448008461705,2967714.64394159,0.0,1.0
2012-12-21,24.75,24.85,24.69,24.74,2546300,14.3635524685705,14.421587023999,14.3287317353133,14.3577490130276,4387558.37999678,0.0,1.0
2012-12-24,24.65,24.73,24.62,24.71,544500,14.3055179131419,14.3519455574848,14.2881075465133,14.340338646399,938234.119274341,0.0,1.0
2012-12-26,24.61,24.77,24.53,24.6,1175900,14.2823040909705,14.3751593796562,14.2358764466276,14.2765006354276,2026206.61313994,0.0,1.0
2012-12-27,24.78,24.86,24.63,24.85,3889700,14.380962835199,14.4273904795419,14.2939110020562,14.421587023999,6702386.14093924,0.0,1.0
2012-12-28,24.69,24.89,24.665,24.77,2644000,14.3287317353133,14.4448008461705,14.3142230964562,14.3751593796562,4555906.35695383,0.0,1.0
2012-12-31,25.14,25.16,24.67,24.67,3194000,14.5898872347419,14.6014941458276,14.3171248242276,14.3171248242276,5503617.58854406,0.0,1.0
2013-01-02,25.49,25.5,25.31,25.42,3725200,14.7930081787419,14.7988116342847,14.6885459789705,14.7523839899419,6418934.32712721,0.0,1.0
2013-01-03,25.37,25.55,25.335,25.5,2103900,14.7233667122276,14.827828911999,14.7030546178276,14.7988116342847,3625253.9275322,0.0,1.0
2013-01-04,25.48,25.52,25.29,25.36,1239800,14.787204723199,14.8104185453704,14.6769390678847,14.7175632566847,2136313.42713743,0.0,1.0
2013-01-07,25.4,25.42,25.28,25.34,1548300,14.7407770788562,14.7523839899419,14.6711356123419,14.705956345599,2667893.27249304,0.0,1.0
2013-01-08,25.23,25.271,25.14,25.23,1067700,14.6421183346276,14.6659125023533,14.5898872347419,14.6421183346276,1839765.96721619,0.0,1.0
2013-01-09,25.39,25.48,25.33,25.38,1814400,14.7349736233133,14.787204723199,14.7001528900562,14.7291701677704,3126413.19744971,0.0,1.0
2013-01-10,25.68,25.7,25.52,25.61,1539000,14.9032738340562,14.9148807451419,14.8104185453704,14.8626496452562,2651868.33712251,0.0,1.0
2013-01-11,25.46,25.52,25.42,25.51,2267200,14.7755978121133,14.8104185453704,14.7523839899419,14.8046150898276,3906638.007748,0.0,1.0
2013-01-14,25.53,25.545,25.4,25.46,1621100,14.8162220009133,14.8249271842276,14.7407770788562,14.7755978121133,2793335.77732899,0.0,1.0
2013-01-15,25.51,25.53,25.38,25.42,2309600,14.8046150898276,14.8162220009133,14.7291701677704,14.7523839899419,3979697.92814695,0.0,1.0
2013-01-16,25.69,25.71,25.54,25.57,2670800,14.909077289599,14.9206842006847,14.8220254564562,14.8394358230847,4602085.74060222,0.0,1.0
2013-01-17,25.82,25.915,25.77,25.8,2504500,14.9845222116561,15.0396550393133,14.9555049339419,14.9729153005704,4315532.32639595,0.0,1.0
2013-01-18,25.77,25.81,25.645,25.72,1590900,14.9555049339419,14.9787187561133,14.8829617396562,14.9264876562276,2741297.81515803,0.0,1.0
2013-01-22,25.89,25.91,25.75,25.78,1957600,15.0251464004561,15.0367533115419,14.9438980228562,14.9613083894847,3373162.73992921,0.0,1.0
2013-01-23,25.92,25.95,25.85,25.91,2055500,15.0425567670847,15.0599671337133,15.0019325782847,15.0367533115419,3541855.33915227,0.0,1.0
2013-01-24,25.9,25.995,25.83,25.88,1069300,15.030949855999,15.0860826836561,14.990325667199,15.0193429449133,1842522.94534445,0.0,1.0
2013-01-25,25.99,26.05,25.92,26.03,1080700,15.0831809558847,15.1180016891419,15.0425567670847,15.1063947780561,1862166.41450832,0.0,1.0
2013-01-28,25.94,25.98,25.855,25.94,1296500,15.0541636781704,15.0773775003419,15.0048343060561,15.0541636781704,2234013.83955773,0.0,1.0
2013-01-29,26.21,26.25,26.11,26.15,1713100,15.2108569778276,15.234070799999,15.152822422399,15.1760362445704,2951862.01970408,0.0,1.0
2013-01-30,26.11,26.28,26.1,26.19,2546900,15.152822422399,15.2514811666276,15.1470189668561,15.1992500667418,4388592.24679489,0.0,1.0
2013-01-31,26.12,26.2,26.06,26.09,1142800,15.1586258779419,15.2050535222847,15.1238051446847,15.1412155113133,1969171.6281115,0.0,1.0
2013-02-01,26.32,26.39,26.25,26.3,2426300,15.274694988799,15.315319177599,15.234070799999,15.2630880777133,4180785.0203771,0.0,1.0
2013-02-04,26.05,26.159,26.01,26.11,1606400,15.1180016891419,15.181259354559,15.0947878669704,15.152822422399,2768006.04077557,0.0,1.0
2013-02-05,26.13,26.2002,26.04,26.06,1480000,15.1644293334847,15.2051695913956,15.112198233599,15.1238051446847,2550204.76864284,0.0,1.0
2013-02-06,26.12,26.14,25.96,25.99,1283900,15.1586258779419,15.1702327890276,15.0657705892561,15.0831809558847,2212302.63679765,0.0,1.0
2013-02-07,25.98,26.22,25.91,26.17,2710700,15.0773775003419,15.2166604333704,15.0367533115419,15.1876431556561,4670837.88267575,0.0,1.0
2013-02-08,26.3,26.35,26.25,26.26,1202200,15.2630880777133,15.2921053554276,15.234070799999,15.2398742555418,2071524.44112325,0.0,1.0
2013-02-11,26.21,26.28,26.17,26.22,931700,15.2108569778276,15.2514811666276,15.1876431556561,15.2166604333704,1605422.82631387,0.0,1.0
2013-02-12,26.24,26.35,26.185,26.21,1979500,15.2282673444561,15.2921053554276,15.1963483389704,15.2108569778276,3410898.8780598,0.0,1.0
2013-02-13,26.54,26.62,26.48,26.52,1497600,15.4023710107418,15.4487986550847,15.3675502774847,15.3907640996561,2580531.52805373,0.0,1.0
2013-02-14,26.76,26.76,26.65,26.66,1289300,15.5300470326847,15.5300470326847,15.4662090217133,15.4720124772561,2221607.43798054,0.0,1.0
2013-02-15,26.74,26.84,26.65,26.83,1427400,15.518440121599,15.5764746770275,15.4662090217133,15.5706712214847,2459569.1126762,0.0,1.0
2013-02-19,27.27,27.27,27.12,27.12,2671500,15.8260232653704,15.8260232653704,15.7389714322275,15.7389714322275,4603291.91853333,0.0,1.0
2013-02-20,26.85,27.2,26.84,27.19,1803200,15.5822781325704,15.7853990765704,15.5764746770275,15.7795956210275,3107114.35055187,0.0,1.0
2013-02-21,26.38,26.56,26.3045,26.49,2233000,15.3095157220561,15.4139779218275,15.2656996327076,15.3733537330275,3847707.60025639,0.0,1.0
2013-02-22,26.89,26.89,26.621,26.72,3663500,15.6054919547418,15.6054919547418,15.449379000639,15.5068332105133,6312618.35805611,0.0,1.0
2013-02-25,26.6,27.07,26.57,27.04,2122200,15.437191743999,15.7099541545132,15.4197813773704,15.6925437878847,3656786.8648742,0.0,1.0
2013-02-26,26.6,26.65,26.38,26.5511,3500700,15.437191743999,15.4662090217133,15.3095157220561,15.4088128463944,6032095.83350538,0.0,1.0
2013-02-27,26.91,26.96,26.53,26.57,1860600,15.6170988658275,15.6461161435418,15.396567555199,15.4197813773704,3206020.94090329,0.0,1.0
2013-02-28,26.88,27.11,26.88,26.98,1657500,15.599688499199,15.7331679766847,15.599688499199,15.6577230546275,2856057.02974695,0.0,1.0
2013-03-01,26.94,26.99,26.78,26.85,2095800,15.6345092324561,15.6635265101704,15.5416539437704,15.5822781325704,3611296.72575788,0.0,1.0
2013-03-04,26.79,26.81,26.6,26.62,2646200,15.5474573993133,15.559064310399,15.437191743999,15.4487986550847,4559697.20188017,0.0,1.0
2013-03-05,27.22,27.26,27.09,27.11,1714100,15.7970059876561,15.8202198098275,15.721561065599,15.7331679766847,2953585.13103425,0.0,1.0
2013-03-06,27.36,27.48,27.25,27.4616,1619400,15.8782543652561,15.9478958317704,15.8144163542847,15.9372174735715,2790406.48806771,0.0,1.0
2013-03-07,27.45,27.5,27.38,27.39,1558900,15.9304854651418,15.9595027428561,15.8898612763418,15.8956647318847,2686158.25259278,0.0,1.0
2013-03-08,27.43,27.46,27.32,27.46,2075800,15.9188785540561,15.9362889206847,15.8550405430847,15.9362889206847,3576834.49915459,0.0,1.0
2013-03-11,27.59,27.61,27.4,27.44,727000,16.0117338427418,16.0233407538275,15.9014681874275,15.9246820095989,1252701.93702928,0.0,1.0
2013-03-12,27.57,27.63,27.4801,27.58,1445800,16.0001269316561,16.0349476649132,15.9479538663258,16.0059303871989,2491274.36115122,0.0,1.0
2013-03-13,27.36,27.44,27.29,27.44,774000,15.8782543652561,15.9246820095989,15.8376301764561,15.9246820095989,1333688.169547,0.0,1.0
2013-03-14,27.26,27.339,27.23,27.26,1522200,15.8202198098275,15.8660671086161,15.802809443199,15.8202198098275,2622920.06677576,0.0,1.0
2013-03-15,27.69,27.69,27.51,27.56,1475800,16.0697683981704,16.0697683981704,15.9653061983989,15.9943234761132,2542967.70105614,0.0,1.0
2013-03-18,27.31,27.445,27.21,27.25,1937300,15.8492370875418,15.9275837373704,15.7912025321132,15.8144163542847,3338183.57992687,0.0,1.0
2013-03-19,26.82,26.96,26.645,26.95,2986600,15.5648677659418,15.6461161435418,15.4633072939418,15.640312687999,5146244.29866804,0.0,1.0
2013-03-20,26.9,26.95,26.86,26.86,1290000,15.6112954102847,15.640312687999,15.5880815881133,15.5880815881133,2222813.61591166,0.0,1.0
2013-03-21,26.76,26.87,26.68,26.74,11754500,15.5300470326847,15.5938850436561,15.4836193883418,15.518440121599,20254312.1304136,0.0,1.0
2013-03-22,27.09,27.12,26.92,26.92,1116500,15.721561065599,15.7389714322275,15.6229023213704,15.6229023213704,1923853.80012819,0.0,1.0
2013-03-25,26.96,27.18,26.82,27.12,2396700,15.6461161435418,15.7737921654847,15.5648677659418,15.7389714322275,4129780.92500425,0.0,1.0
2013-03-26,27.07,27.075,26.92,26.99,1633200,15.7099541545132,15.7128558822847,15.6229023213704,15.6635265101704,2814185.42442398,0.0,1.0
2013-03-27,27.1,27.11,26.89,26.94,1106400,15.7273645211418,15.7331679766847,15.6054919547418,15.6345092324561,1906450.37569354,0.0,1.0
2013-03-28,27.04,27.11,26.95,26.99,2185000,15.6925437878847,15.7331679766847,15.640312687999,15.6635265101704,3764998.2564085,0.0,1.0
2013-04-01,26.93,27.08,26.885,26.99,1652000,15.6287057769132,15.7157576100561,15.6025902269704,15.6635265101704,2846579.91743107,0.0,1.0
2013-04-02,27.08,27.21,27.05,27.12,1799900,15.7157576100561,15.7912025321132,15.6983472434275,15.7389714322275,3101428.08316232,0.0,1.0
2013-04-03,26.73,27.1,26.69,27.06,2075900,15.5126366660561,15.7273645211418,15.4894228438847,15.7041506989704,3577006.81028761,0.0,1.0
2013-04-04,26.74,26.77,26.52,26.64,1444500,15.518440121599,15.5358504882275,15.3907640996561,15.4604055661704,2489034.31642201,0.0,1.0
2013-04-05,26.42,26.44,26.15,26.26,2066500,15.3327295442276,15.3443364553133,15.1760362445704,15.2398742555418,3560809.56378406,0.0,1.0
2013-04-08,26.64,26.64,26.43,26.56,1959200,15.4604055661704,15.4604055661704,15.3385329997704,15.4139779218275,3375919.71805746,0.0,1.0
2013-04-09,27.12,27.24,26.93,27.03,2791800,15.7389714322275,15.8086128987418,15.6287057769132,15.6867403323418,4810582.21155208,0.0,1.0
2013-04-10,27.37,27.45,27.26,27.26,988000,15.8840578207989,15.9304854651418,15.8202198098275,15.8202198098275,1702433.99420211,0.0,1.0
2013-04-11,27.56,27.7,27.5,27.57,1272500,15.9943234761132,16.0755718537132,15.9595027428561,16.0001269316561,2192659.16763379,0.0,1.0
2013-04-12,27.36,27.4517,27.2,27.4,1544400,15.8782543652561,15.9314720525841,15.7853990765704,15.9014681874275,2661173.1383054,0.0,1.0
2013-04-15,26.33,26.85,26.31,26.82,2674700,15.2804984443418,15.5822781325704,15.2688915332561,15.5648677659418,4608805.87478987,0.0,1.0
2013-04-16,26.96,27.015,26.71,26.82,2873300,15.6461161435418,15.6780351490275,15.5010297549704,15.5648677659418,4951015.78496045,0.0,1.0
2013-04-17,26.68,26.85,26.53,26.83,2023200,15.4836193883418,15.5822781325704,15.396567555199,15.5706712214847,3486198.84318797,0.0,1.0
2013-04-18,26.45,26.64,26.3216,26.62,1539100,15.3501399108561,15.4604055661704,15.2756235416858,15.4487986550847,2652040.64825554,0.0,1.0
2013-04-19,26.47,26.55,26.385,26.47,2077200,15.3617468219418,15.4081744662847,15.3124174498276,15.3617468219418,3579246.85501683,0.0,1.0
2013-04-22,26.65,26.67,26.37,26.54,834600,15.4662090217133,15.477815932799,15.3037122665133,15.4023710107418,1438108.71615494,0.0,1.0
2013-04-23,27.09,27.12,26.86,26.94,1733900,15.721561065599,15.7389714322275,15.5880815881133,15.6345092324561,2987702.73537149,0.0,1.0
2013-04-24,27.48,27.57,27.36,27.42,1519400,15.9478958317704,16.0001269316561,15.8782543652561,15.9130750985132,2618095.3550513,0.0,1.0
2013-04-25,27.56,27.73,27.5134,27.59,1595500,15.9943234761132,16.0929822203418,15.9672793732835,16.0117338427418,2749224.12727679,0.0,1.0
2013-04-26,27.44,27.48,27.34,27.42,1685800,15.9246820095989,15.9478958317704,15.8666474541704,15.9130750985132,2904821.08039061,0.0,1.0
2013-04-29,27.86,27.92,27.7,27.7,1604800,16.1684271423989,16.2032478756561,16.0755718537132,16.0755718537132,2765249.06264732,0.0,1.0
2013-04-30,28.1,28.15,27.89,27.99,2576400,16.3077100754275,16.3367273531418,16.1858375090275,16.2438720644561,4439424.03103473,0.0,1.0
2013-05-01,27.6199,27.84,27.59,27.81,1123200,16.0290861748149,16.1568202313132,16.0117338427418,16.1394098646846,1935398.6460403,0.0,1.0
2013-05-02,27.63,27.695,27.5,27.55,1471200,16.0349476649132,16.0726701259418,15.9595027428561,15.9885200205704,2535041.3889374,0.0,1.0
2013-05-03,27.98,28.0,27.81,27.81,1226600,16.2380686089132,16.2496755199989,16.1394098646846,16.1394098646846,2113568.35757926,0.0,1.0
2013-05-06,27.74,27.76,27.61,27.63,772600,16.0987856758846,16.1103925869704,16.0233407538275,16.0349476649132,1331275.81368477,0.0,1.0
2013-05-07,27.46,27.48,27.3201,27.4,2083400,15.9362889206847,15.9478958317704,15.8550985776401,15.9014681874275,3589930.14526383,0.0,1.0
2013-05-08,27.69,27.73,27.59,27.61,1497200,16.0697683981704,16.0929822203418,16.0117338427418,16.0233407538275,2579842.28352165,0.0,1.0
2013-05-09,27.34,27.69,27.192,27.69,1759700,15.8666474541704,16.0697683981704,15.7807563121361,16.0697683981704,3032159.00768972,0.0,1.0
2013-05-10,27.23,27.25,27.06,27.17,1848200,15.802809443199,15.8144163542847,15.7041506989704,15.7679887099418,3184654.36040924,0.0,1.0
2013-05-13,27.15,27.22,27.09,27.2,1333600,15.7563817988561,15.7970059876561,15.721561065599,15.7853990765704,2297941.26990681,0.0,1.0
2013-05-14,27.18,27.225,27.06,27.06,2214200,15.7737921654847,15.7999077154275,15.7041506989704,15.7041506989704,3815313.10724929,0.0,1.0
2013-05-15,26.94,26.9801,26.83,26.91,1573400,15.6345092324561,15.657781089183,15.5706712214847,15.6170988658275,2711143.36688016,0.0,1.0
2013-05-16,26.59,26.87,26.54,26.71,2905700,15.4313882884561,15.5938850436561,15.4023710107418,15.5010297549704,5006844.59205777,0.0,1.0
2013-05-17,26.53,26.55,26.39,26.42,4996300,15.396567555199,15.4081744662847,15.315319177599,15.3327295442276,8609181.13889877,0.0,1.0
2013-05-20,26.87,26.885,26.65,26.66,2097400,15.5938850436561,15.6025902269704,15.4662090217133,15.4720124772561,3614053.70388614,0.0,1.0
2013-05-21,26.59,26.76,26.4,26.48,2043700,15.4313882884561,15.5300470326847,15.3211226331418,15.3675502774847,3521522.62545633,0.0,1.0
2013-05-22,26.07,26.72,25.983,26.4,4884000,15.1296086002276,15.5068332105133,15.0791185370047,15.3211226331418,8415675.73652134,0.0,1.0
2013-05-23,25.92,26.03,25.65,25.74,3319900,15.0425567670847,15.1063947780561,14.8858634674276,14.9380945673133,5720557.30501173,0.0,1.0
2013-05-24,25.05,25.06,24.91,25.01,2292200,14.5376561348562,14.543459590399,14.4564077572562,14.5144423126848,3949715.79100209,0.0,1.0
2013-05-28,25.07,25.32,25.01,25.24,2542700,14.5492630459419,14.6943494345133,14.5144423126848,14.6479217901705,4381355.1792082,0.0,1.0
2013-05-29,24.97,25.07,24.85,24.98,1598700,14.4912284905133,14.5492630459419,14.421587023999,14.4970319460562,2754738.08353332,0.0,1.0
2013-05-30,25.06,25.18,24.9475,24.97,1012800,14.543459590399,14.6131010569133,14.4781707155419,14.4912284905133,1745167.15519018,0.0,1.0
2013-05-31,24.41,24.7324,24.41,24.64,2946400,14.1662349801133,14.353338386815,14.1662349801133,14.2997144575991,5076975.22319546,0.0,1.0
2013-06-03,24.95,24.97,24.57,24.65,3770300,14.4796215794276,14.4912284905133,14.2590902687991,14.3055179131419,6496646.64811763,0.0,1.0
2013-06-04,24.65,24.82,24.5,24.77,1984100,14.3055179131419,14.4041766573705,14.2184660799991,14.3751593796562,3418825.19017855,0.0,1.0
2013-06-05,23.84,24.18,23.8225,24.13,2320000,13.8354380141705,14.0327555026276,13.8252819669705,14.0037382249134,3997618.28598066,0.0,1.0
2013-06-06,24.03,24.04,23.59,23.64,4175500,13.9457036694848,13.9515071250276,13.6903516255991,13.7193689033134,7194851.3591001,0.0,1.0
2013-06-07,23.88,23.95,23.59,23.65,2730400,13.8586518363419,13.8992760251419,13.6903516255991,13.7251723588562,4704783.17588001,0.0,1.0
2013-06-10,23.65,23.78,23.61,23.69,3580100,13.7251723588562,13.8006172809134,13.7019585366848,13.7483861810277,6168910.87312043,0.0,1.0
2013-06-11,23.28,23.41,23.07,23.13,2188500,13.5104445037705,13.5858894258277,13.3885719373705,13.4233926706277,3771029.14606409,0.0,1.0
2013-06-12,23.27,23.635,23.26,23.61,2831000,13.5046410482277,13.7164671755419,13.4988375926848,13.7019585366848,4878128.1756945,0.0,1.0
2013-06-13,24.0,24.07,23.58,23.66,3160700,13.9282933028562,13.9689174916562,13.6845481700562,13.7309758143991,5446237.98124961,0.0,1.0
2013-06-14,23.94,24.23,23.89,24.09,2461000,13.8934725695991,14.0617727803419,13.8644552918848,13.9805244027419,4240576.98353379,0.0,1.0
2013-06-17,24.32,24.44,24.155,24.34,1951700,14.1140038802276,14.1836453467419,14.0182468637705,14.1256107913133,3362996.38308124,0.0,1.0
2013-06-18,24.18,24.3,24.04,24.05,1254100,14.0327555026276,14.1023969691419,13.9515071250276,13.9573105805705,2160953.91915878,0.0,1.0
2013-06-19,23.57,24.35,23.55,24.25,3927400,13.6787447145134,14.1314142468562,13.6671378034277,14.0733796914276,6767347.43808639,0.0,1.0
2013-06-20,22.51,22.89,22.45,22.89,4031900,13.0635784269706,13.2841097375991,13.0287576937134,13.2841097375991,6947412.57208853,0.0,1.0
2013-06-21,22.72,22.88,22.51,22.84,2721400,13.1854509933706,13.2783062820563,13.0635784269706,13.2550924598848,4689275.17390851,0.0,1.0
2013-06-24,22.6,22.8,22.34,22.56,3384700,13.1158095268563,13.2318786377134,12.964919682742,13.0925957046848,5832214.91920634,0.0,1.0
2013-06-25,23.01,23.08,22.72,22.92,2791300,13.3537512041134,13.3943753929134,13.1854509933706,13.3015201042277,4809720.65588699,0.0,1.0
2013-06-26,23.28,23.48,23.2,23.37,1354500,13.5104445037705,13.6265136146277,13.4640168594277,13.5626756036562,2333954.29670725,0.0,1.0
2013-06-27,23.06,23.24,23.05,23.09,1781700,13.6971706858619,13.8040870225252,13.6912308893807,13.7149900753058,2999597.72293767,0.54175,1.0
2013-06-28,22.58,22.74,22.5,22.72,2652800,13.4120604547599,13.5070971984606,13.3645420829095,13.495217605498,4466146.28692205,0.0,1.0
2013-07-01,22.46,22.6001,22.38,22.43,1684100,13.3407828969844,13.4239994456873,13.293264525134,13.3229635075405,2835282.32878672,0.0,1.0
2013-07-02,22.56,22.73,22.47,22.52,1988100,13.4001808617973,13.5011574019793,13.3467226934657,13.3764216758721,3347084.37614209,0.0,1.0
2013-07-03,22.2,22.2775,22.02,22.02,952000,13.1863481884707,13.2323816112008,13.0794318518075,13.0794318518075,1602748.51671811,0.0,1.0
2013-07-05,22.38,22.58,22.19,22.53,1964200,13.293264525134,13.4120604547599,13.1804083919894,13.3823614723534,3306847.30728751,0.0,1.0
2013-07-08,22.61,22.67,22.53,22.54,1582200,13.4298798442038,13.4655186230915,13.3823614723534,13.3883012688347,2663727.6293607,0.0,1.0
2013-07-09,23.08,23.11,22.7973,23.0,1965100,13.7090502788245,13.7268696682684,13.5411322322984,13.6615319069742,3308362.51071719,0.0,1.0
2013-07-10,22.88,23.27,22.81,23.15,2931200,13.5902543491987,13.8219064119691,13.5486757738296,13.7506288541936,4934849.21450012,0.0,1.0
2013-07-11,23.5,23.55,23.32,23.43,2846800,13.9585217310388,13.9882207134453,13.8516053943756,13.9169431556698,4792756.80398438,0.0,1.0
2013-07-12,23.19,23.24,23.11,23.16,1483900,13.7743880401188,13.8040870225252,13.7268696682684,13.7565686506749,2498233.74365336,0.0,1.0
2013-07-15,23.33,23.36,23.23,23.23,1291300,13.8575451908569,13.8753645803007,13.7981472260439,13.7981472260439,2173980.20970387,0.0,1.0
2013-07-16,23.65,23.65,23.48,23.55,993200,14.0476186782582,14.0476186782582,13.9466421380763,13.9882207134453,1672111.1626097,0.0,1.0
2013-07-17,23.68,23.87,23.58,23.83,3439900,14.0654380677021,14.1782942008467,14.0060401028892,14.1545350149215,5791275.86413722,0.0,1.0
2013-07-18,23.6,23.6472,23.4887,23.54,2252700,14.0179196958518,14.0459555352435,13.951809761015,13.982280916964,3792554.18446521,0.0,1.0
2013-07-19,23.55,23.5899,23.51,23.55,857000,13.9882207134453,14.0119205014057,13.9644615275201,13.9882207134453,1442810.37691956,0.0,1.0
2013-07-22,23.73,23.8,23.6416,23.66,956700,14.0951370501086,14.1367156254776,14.042629249214,14.0535584747395,1610661.24573972,0.0,1.0
2013-07-23,23.82,23.9,23.68,23.8,1992800,14.1485952184402,14.1961135902906,14.0654380677021,14.1367156254776,3354997.10516371,0.0,1.0
2013-07-24,23.65,23.92,23.55,23.9,1600400,14.0476186782582,14.2079931832532,13.9882207134453,14.1961135902906,2694368.40982738,0.0,1.0
2013-07-25,23.87,23.91,23.575,23.69,1203200,14.1782942008467,14.2020533867719,14.0030702046485,14.0713778641834,2025658.6295328,0.0,1.0
2013-07-26,24.05,24.06,23.77,23.9,1422400,14.28521053751,14.2911503339913,14.1188962360338,14.1961135902906,2394694.84262588,0.0,1.0
2013-07-29,23.86,23.95,23.81,23.84,1323400,14.1723544043654,14.225812572697,14.1426554219589,14.1604748114028,2228022.46536213,0.0,1.0
2013-07-30,23.51,23.62,23.42,23.62,1533400,13.9644615275201,14.0297992888144,13.9110033591885,14.0297992888144,2581569.93228525,0.0,1.0
2013-07-31,23.26,23.44,23.175,23.3,2148500,13.8159666154878,13.9228829521511,13.7654783453968,13.839725801413,3617127.2984967,0.0,1.0
2013-08-01,23.27,23.36,23.205,23.26,4731200,13.8219064119691,13.8753645803007,13.7832977348407,13.8159666154878,7965256.07384109,0.0,1.0
2013-08-02,23.41,23.49,23.25,23.29,1065000,13.9050635627072,13.9525819345576,13.8100268190065,13.8337860049317,1792990.72511007,0.0,1.0
2013-08-05,23.35,23.37,23.26,23.29,1364400,13.8694247838195,13.881304376782,13.8159666154878,13.8337860049317,2297048.39938044,0.0,1.0
2013-08-06,23.42,23.465,23.29,23.42,1634300,13.9110033591885,13.9377324433543,13.8337860049317,13.9110033591885,2751441.07234496,0.0,1.0
2013-08-07,23.02,23.09,22.92,22.95,2048700,13.6734114999368,13.7149900753058,13.6140135351238,13.6318329245677,3449108.0737399,0.0,1.0
2013-08-08,23.68,23.77,23.48,23.48,1526800,14.0654380677021,14.1188962360338,13.9466421380763,13.9466421380763,2570458.44046766,0.0,1.0
2013-08-09,23.83,23.905,23.67,23.67,1117400,14.1545350149215,14.1990834885312,14.0594982712208,14.0594982712208,1881209.23590422,0.0,1.0
2013-08-12,23.98,24.08,23.9,23.9,1876100,14.2436319621409,14.3030299269538,14.1961135902906,14.1961135902906,3158525.72711644,0.0,1.0
2013-08-13,24.17,24.2299,23.9849,24.11,1708500,14.3564880952855,14.3920674762084,14.2465424624168,14.3208493163977,2876361.17732446,0.0,1.0
2013-08-14,24.17,24.28,24.1325,24.19,2322900,14.3564880952855,14.4218258565797,14.3342138584806,14.3683676882481,3910740.05197951,0.0,1.0
2013-08-15,24.01,24.06,23.7501,23.95,2300300,14.2614513515848,14.2911503339913,14.107076041036,14.225812572697,3872691.61030112,0.0,1.0
2013-08-16,24.08,24.185,24.01,24.14,1458200,14.3030299269538,14.3653977900074,14.2614513515848,14.3386687058416,2454966.26793945,0.0,1.0
2013-08-19,23.87,24.12,23.86,24.07,1729100,14.1782942008467,14.326789112879,14.1723544043654,14.2970901304726,2911042.50027025,0.0,1.0
2013-08-20,23.74,23.84,23.67,23.69,4110000,14.1010768465899,14.1604748114028,14.0594982712208,14.0713778641834,6919428.99549519,0.0,1.0
2013-08-21,23.46,23.76,23.38,23.61,3058200,13.9347625451137,14.1129564395525,13.8872441732633,14.0238594923331,5148661.25402029,0.0,1.0
2013-08-22,23.63,23.7288,23.57,23.57,1636900,14.0357390852957,14.0944242745308,14.0001003064079,14.0001003064079,2755818.32669734,0.0,1.0
2013-08-23,23.93,23.97,23.76,23.79,1466800,14.2139329797345,14.2376921656596,14.1129564395525,14.1307758289963,2469444.87848962,0.0,1.0
2013-08-26,23.78,23.99,23.7626,23.93,966000,14.1248360325151,14.2495717586222,14.1145007866376,14.2139329797345,1626318.34784631,0.0,1.0
2013-08-27,23.54,23.72,23.48,23.6,1735000,13.982280916964,14.0891972536273,13.9466421380763,14.0179196958518,2920975.50053143,0.0,1.0
2013-08-28,23.46,23.56,23.3,23.34,991900,13.9347625451137,13.9941605099266,13.839725801413,13.8634849873382,1669922.5354335,0.0,1.0
2013-08-29,23.42,23.54,23.42,23.46,991200,13.9110033591885,13.982280916964,13.9110033591885,13.9347625451137,1668744.04387709,0.0,1.0
2013-08-30,23.48,23.66,23.45,23.66,1098600,13.9466421380763,14.0535584747395,13.9288227486324,14.0535584747395,1849558.31981776,0.0,1.0
2013-09-03,24.17,24.37,24.145,24.36,2454400,14.3564880952855,14.4752840249113,14.3416386040823,14.4693442284301,4132128.10864803,0.0,1.0
2013-09-04,24.51,24.6,24.29,24.32,1994400,14.5584411756495,14.6118993439811,14.427765653061,14.4455850425049,3357690.80014978,0.0,1.0
2013-09-05,24.37,24.44,24.33,24.35,1030400,14.4752840249113,14.5168626002804,14.4515248389862,14.4634044319488,1734739.57103608,0.0,1.0
2013-09-06,24.52,24.62,24.4,24.55,1764200,14.5643809721307,14.6237789369437,14.4931034143552,14.5822003615746,2970135.43402741,0.0,1.0
2013-09-09,24.89,24.91,24.7,24.72,2078800,14.7841534419386,14.7960330349012,14.671297308794,14.6831769017566,3499783.21066555,0.0,1.0
2013-09-10,25.29,25.32,25.16,25.21,2156100,15.0217453011903,15.0395646906342,14.9445279469335,14.97422692934,3629922.34968059,0.0,1.0
2013-09-11,25.37,25.41,25.18,25.21,1172300,15.0692636730407,15.0930228589658,14.9564075398961,14.97422692934,1973636.64511411,0.0,1.0
2013-09-12,25.12,25.24,25.09,25.15,1516600,14.9207687610083,14.9920463187839,14.9029493715645,14.9385881504522,2553286.1349314,0.0,1.0
2013-09-13,25.11,25.15,25.06,25.07,1054400,14.914828964527,14.9385881504522,14.8851299821206,14.8910697786019,1775144.99582729,0.0,1.0
2013-09-16,25.3,25.54,25.28,25.54,1355600,15.0276850976716,15.1702402132226,15.015805504709,15.1702402132226,2282233.07695701,0.0,1.0
2013-09-17,25.54,25.56,25.48,25.48,1067700,15.1702402132226,15.1821198061852,15.1346014343349,15.1346014343349,1797536.33539909,0.0,1.0
2013-09-18,26.21,26.232,25.43,25.43,2491500,15.5682065774693,15.5812741297281,15.1049024519284,15.1049024519284,4194588.16113778,0.0,1.0
2013-09-19,25.9,26.2,25.89,26.2,2056000,15.3840728865492,15.562266780988,15.3781330900679,15.562266780988,3461398.0571139,0.0,1.0
2013-09-20,25.6,25.81,25.59,25.8,1418100,15.2058789921104,15.3306147182176,15.1999391956291,15.3246749217363,2387455.53735079,0.0,1.0
2013-09-23,25.68,25.73,25.6,25.71,999200,15.2533973639607,15.2830963463672,15.2058789921104,15.2712167534046,1682212.5188075,0.0,1.0
2013-09-24,25.54,25.677,25.457,25.58,1068400,15.1702402132226,15.2516154250164,15.1209399024279,15.1939993991478,1798714.8269555,0.0,1.0
2013-09-25,25.6,25.72,25.55,25.6,1164800,15.2058789921104,15.2771565498859,15.1761800097039,15.2058789921104,1961009.94986686,0.0,1.0
2013-09-26,25.8,25.91,25.72,25.73,815400,15.3246749217363,15.3900126830305,15.2771565498859,15.2830963463672,1372774.30728145,0.0,1.0
2013-09-27,25.62,25.64,25.52,25.56,706600,15.217758585073,15.2296381780356,15.1583606202601,15.1821198061852,1189603.04822796,0.0,1.0
2013-09-30,25.27,25.39,25.19,25.28,1793100,15.0098657082277,15.0811432660032,14.9623473363774,15.015805504709,3018790.29971349,0.0,1.0
2013-10-01,25.48,25.5,25.27,25.31,1643900,15.1346014343349,15.1464810272975,15.0098657082277,15.0336248941529,2767603.24226145,0.0,1.0
2013-10-02,25.47,25.495,25.22,25.29,1581300,15.1286616378536,15.1435111290568,14.9801667258213,15.0217453011903,2662212.42593103,0.0,1.0
2013-10-03,25.42,25.52,25.325,25.51,1596600,15.0989626554471,15.1583606202601,15.0425345888748,15.1524208237788,2687970.88423544,0.0,1.0
2013-10-04,25.64,25.7057,25.5,25.52,1209100,15.2296381780356,15.2686626409177,15.1464810272975,15.1583606202601,2035591.62979397,0.0,1.0
2013-10-07,25.19,25.32,25.09,25.11,1193600,14.9623473363774,15.0395646906342,14.9029493715645,14.914828964527,2009496.45961632,0.0,1.0
2013-10-08,25.03,25.2901,25.0,25.24,1196000,14.8673105926767,15.0218046991551,14.8494912032328,14.9920463187839,2013537.00209544,0.0,1.0
2013-10-09,25.13,25.21,24.97,25.14,1283300,14.9267085574896,14.97422692934,14.8316718137889,14.9326483539709,2160511.73477348,0.0,1.0
2013-10-10,25.58,25.61,25.25,25.25,1573900,15.1939993991478,15.2118187885917,14.9979861152651,14.9979861152651,2649754.08662041,0.0,1.0
2013-10-11,25.92,25.92,25.67,25.67,1277000,15.3959524795118,15.3959524795118,15.2474575674795,15.2474575674795,2149905.31076578,0.0,1.0
2013-10-14,25.97,25.97,25.67,25.69,985600,15.4256514619182,15.4256514619182,15.2474575674795,15.259337160442,1659316.11142581,0.0,1.0
2013-10-15,25.88,25.995,25.78,25.9,1115200,15.3721932935866,15.4405009531215,15.3127953287737,15.3840728865492,1877505.40529836,0.0,1.0
2013-10-16,26.21,26.21,26.0,26.01,856500,15.5682065774693,15.5682065774693,15.4434708513621,15.4494106478434,1441968.59723641,0.0,1.0
2013-10-17,26.59,26.6,26.34,26.34,1266900,15.7939188437584,15.7998586402397,15.6454239317261,15.6454239317261,2132901.36116615,0.0,1.0
2013-10-18,26.9,26.905,26.73,26.77,1711800,15.9780525346785,15.9810224329192,15.8770759944965,15.9008351804217,2881916.92323326,0.0,1.0
2013-10-21,26.87,26.9087,26.83,26.87,1883400,15.9602331452346,15.9832201576172,15.9364739593095,15.9602331452346,3170815.71049043,0.0,1.0
2013-10-22,27.245,27.32,27.12,27.14,1819700,16.1829755132831,16.2275239868928,16.108728057267,16.1206076502295,3063572.97885709,0.0,1.0
2013-10-23,26.84,26.85,26.7,26.83,1056900,15.9424137557908,15.948353552272,15.8592566050526,15.9364739593095,1779353.89424303,0.0,1.0
2013-10-24,26.93,26.94,26.77,26.82,1461600,15.9958719241224,16.0018117206037,15.9008351804217,15.9305341628282,2460690.36978486,0.0,1.0
2013-10-25,27.05,27.068,26.96,26.96,880100,16.0671494818979,16.0778411155642,16.0136913135663,16.0136913135663,1481700.5982811,0.0,1.0
2013-10-28,27.14,27.22,27.0,27.06,3469300,16.1206076502295,16.1681260220799,16.0374504994914,16.0730892783792,5840772.50950646,0.0,1.0
2013-10-29,26.84,26.94,26.82,26.91,5904200,15.9424137557908,16.0018117206037,15.9305341628282,15.9839923311598,9940071.21051159,0.0,1.0
2013-10-30,26.69,26.89,26.53,26.85,1217000,15.8533168085714,15.9721127381972,15.7582800648707,15.948353552272,2048891.74878774,0.0,1.0
2013-10-31,26.67,26.8599,26.67,26.81,1794100,15.8414372156088,15.9542339507885,15.8414372156088,15.9245943663469,3020473.85907978,0.0,1.0
2013-11-01,26.65,26.679,26.49,26.66,1375500,15.8295576226462,15.8467830324419,15.7345208789455,15.8354974191275,2315735.90834638,0.0,1.0
2013-11-04,26.76,26.8,26.64,26.68,660100,15.8948953839404,15.9186545698656,15.8236178261649,15.8473770120901,1111317.53769498,0.0,1.0
2013-11-05,26.79,26.86,26.71,26.83,1017400,15.9127147733843,15.9542933487533,15.8651964015339,15.9364739593095,1712853.29927416,0.0,1.0
2013-11-06,27.01,27.05,26.91,27.0,833200,16.0433902959727,16.0671494818979,15.9839923311598,16.0374504994914,1402741.66400161,0.0,1.0
2013-11-07,26.65,27.0,26.61,26.93,989600,15.8295576226462,16.0374504994914,15.805798436721,15.9958719241224,1666050.34889101,0.0,1.0
2013-11-08,26.75,26.78,26.54,26.59,1917900,15.8889555874591,15.906774976903,15.764219861352,15.7939188437584,3228898.5086278,0.0,1.0
2013-11-11,26.5,26.535,26.46,26.53,638700,15.7404606754268,15.7612499631113,15.7167014895016,15.7582800648707,1075289.36725615,0.0,1.0
2013-11-12,26.18,26.3,26.1,26.25,3862300,15.5503871880254,15.6216647458009,15.5028688161751,15.5919657633945,6502411.34046256,0.0,1.0
2013-11-13,26.03,26.04,25.805,25.83,1738400,15.461290240806,15.4672300372873,15.3276448199769,15.3424943111801,2926699.60237685,0.0,1.0
2013-11-14,26.13,26.15,25.88,25.9,1487600,15.5206882056189,15.5325677985815,15.3721932935866,15.3840728865492,2504462.91330868,0.0,1.0
2013-11-15,26.48,26.51,26.36,26.43,1122400,15.7285810824642,15.7464004719081,15.6573035246887,15.6988821000577,1889627.03273572,0.0,1.0
2013-11-18,26.33,26.58,26.2801,26.51,3323100,15.6394841352448,15.7879790472771,15.6098445508031,15.7464004719081,5594636.13015331,0.0,1.0
2013-11-19,26.3,26.38,26.23,26.3,1212000,15.6216647458009,15.6691831176513,15.5800861704319,15.6216647458009,2040473.95195625,0.0,1.0
2013-11-20,25.92,26.22,25.8,26.13,2346900,15.3959524795118,15.5741463739506,15.3246749217363,15.5206882056189,3951145.47677072,0.0,1.0
2013-11-21,25.74,25.81,25.66,25.76,1746100,15.2890361428485,15.3306147182176,15.2415177709982,15.3009157358111,2939663.00949736,0.0,1.0
2013-11-22,25.73,25.76,25.57,25.63,840700,15.2830963463672,15.3009157358111,15.1880596026665,15.2236983815543,1415368.35924886,0.0,1.0
2013-11-25,25.71,25.77,25.66,25.7,856800,15.2712167534046,15.3068555322924,15.2415177709982,15.2652769569233,1442473.6650463,0.0,1.0
2013-11-26,25.58,25.65,25.47,25.47,1044500,15.1939993991478,15.2355779745169,15.1286616378536,15.1286616378536,1758477.75810091,0.0,1.0
2013-11-27,25.48,25.48,25.38,25.44,882200,15.1346014343349,15.1346014343349,15.075203469522,15.1108422484097,1485236.07295033,0.0,1.0
2013-11-29,25.36,25.585,25.34,25.47,1466300,15.0633238765594,15.1969692973885,15.0514442835968,15.1286616378536,2468603.09880647,0.0,1.0
2013-12-02,25.07,25.18,25.04,25.12,1912400,14.8910697786019,14.9564075398961,14.873250389158,14.9207687610083,3219638.93211314,0.0,1.0
2013-12-03,25.01,25.0299,24.86,24.96,1693000,14.8554309997141,14.8672511947119,14.7663340524947,14.8257320173076,2850266.00714681,0.0,1.0
2013-12-04,24.99,25.03,24.78,24.79,1150800,14.8435514067515,14.8673105926767,14.7188156806444,14.7247554771257,1937440.11873866,0.0,1.0
2013-12-05,24.67,24.6999,24.482,24.52,2939300,14.6534779193501,14.6712379108292,14.5418097455018,14.5643809721307,4948486.04536718,0.0,1.0
2013-12-06,24.84,24.86,24.68,24.73,1376800,14.7544544595321,14.7663340524947,14.6594177158314,14.6891166982379,2317924.53552258,0.0,1.0
2013-12-09,24.5,24.52,24.43,24.45,1105800,14.5525013791682,14.5643809721307,14.5109228037991,14.5228023967617,1861679.94725513,0.0,1.0
2013-12-10,24.49,24.535,24.42,24.5,961800,14.5465615826869,14.5732906668527,14.5049830073178,14.5525013791682,1619247.39850785,0.0,1.0
2013-12-11,24.12,24.43,24.08,24.42,2332600,14.326789112879,14.5109228037991,14.3030299269538,14.5049830073178,3927070.57783263,0.0,1.0
2013-12-12,23.54,23.62,23.45,23.6,1779100,13.982280916964,14.0297992888144,13.9288227486324,14.0179196958518,2995220.46858528,0.0,1.0
2013-12-13,23.81,23.83,23.68,23.75,1586700,14.1426554219589,14.1545350149215,14.0654380677021,14.1070166430712,2671303.64650906,0.0,1.0
2013-12-16,23.99,24.14,23.97,23.98,1580400,14.2495717586222,14.3386687058416,14.2376921656596,14.2436319621409,2660697.22250137,0.0,1.0
2013-12-17,23.73,23.8,23.65,23.77,1283800,14.0951370501086,14.1367156254776,14.0476186782582,14.1188962360338,2161353.51445662,0.0,1.0
2013-12-18,23.25,23.46,22.88,23.2,2759500,14.1519898121293,14.2798142362388,13.9267753506029,14.1215554254365,4533523.26080757,0.575715,1.0
2013-12-19,23.62,23.64,23.46,23.5,3210700,14.3772042736556,14.3893780283327,14.2798142362388,14.304161745593,5274790.04655733,0.0,1.0
2013-12-20,24.0,24.0,23.86,23.89,2131800,14.6085056125206,14.6085056125206,14.5232893297808,14.5415499617965,3502288.41724572,0.0,1.0
2013-12-23,24.29,24.39,24.22,24.26,1379500,14.7850250553385,14.845893828724,14.7424169139687,14.7667644233229,2266350.91077516,0.0,1.0
2013-12-24,24.37,24.39,24.26,24.26,337900,14.8337200740469,14.845893828724,14.7667644233229,14.7667644233229,555128.65005504,0.0,1.0
2013-12-26,24.33,24.33,24.1101,24.21,355400,14.8093725646927,14.8093725646927,14.675522132018,14.7363300366301,583879.024059074,0.0,1.0
2013-12-27,24.22,24.4,24.21,24.38,849500,14.7572439384776,14.8669179231567,14.7511509393288,14.854731924859,1394223.07348011,0.024359,1.0
2013-12-30,24.29,24.35,24.2301,24.35,1385600,14.7998949325195,14.8364529274125,14.763397867618,14.8364529274125,2274085.33327138,0.0,1.0
2013-12-31,24.37,24.44,24.2966,24.34,994100,14.8486389257102,14.891289919752,14.8039163119577,14.8303599282637,1631544.62312722,0.0,1.0
2014-01-02,24.18,24.335,24.155,24.33,2460600,14.7328719418823,14.8273134286892,14.7176394440102,14.8242669291148,4038405.29088306,0.0,1.0
2014-01-03,24.42,24.62,24.42,24.52,1702500,14.8791039214543,15.000963904431,14.8791039214543,14.9400339129427,2794190.44449663,0.0,1.0
2014-01-06,24.34,24.39,24.29,24.36,1851100,14.8303599282637,14.8608249240078,14.7998949325195,14.8425459265613,3038076.90561392,0.0,1.0
2014-01-07,24.3,24.35,24.24,24.25,911100,14.8059879316683,14.8364529274125,14.7694299367753,14.7755229359241,1495322.71012093,0.0,1.0
2014-01-08,24.15,24.27,24.06,24.22,3192900,14.7145929444358,14.7877089342218,14.6597559520963,14.7572439384776,5240276.4582868,0.0,1.0
2014-01-09,24.11,24.17,24.025,24.17,1595400,14.6902209478405,14.7267789427335,14.6384304550754,14.7267789427335,2618414.93988247,0.0,1.0
2014-01-10,24.35,24.41,24.2,24.2,1517200,14.8364529274125,14.8730109223055,14.74505794018,14.74505794018,2490070.9206404,0.0,1.0
2014-01-13,24.23,24.47,24.165,24.4,1344800,14.7633369376265,14.9095689171985,14.723732443159,14.8669179231567,2207123.23627551,0.0,1.0
2014-01-14,23.91,23.97,23.83,23.92,1862100,14.5683609648638,14.6049189597568,14.5196169716731,14.5744539640126,3056130.41215692,0.0,1.0
2014-01-15,23.9,23.95,23.8149,23.82,1575900,14.5622679657149,14.5927329614591,14.5104165429583,14.5135239725242,2586410.99646534,0.0,1.0
2014-01-16,23.85,23.87,23.75,23.83,1571400,14.5318029699708,14.5439889682684,14.4708729784824,14.5196169716731,2579025.47106137,0.0,1.0
2014-01-17,23.71,23.82,23.65,23.8,1374600,14.4465009818871,14.5135239725242,14.4099429869941,14.5013379742266,2256031.82672837,0.0,1.0
2014-01-21,23.87,23.98,23.78,23.94,1054300,14.5439889682684,14.6110119589056,14.4891519759289,14.5866399623103,1730346.54075348,0.0,1.0
2014-01-22,23.89,24.029,23.845,24.0,1471000,14.5561749665661,14.6408676547349,14.5287564703963,14.6231979572033,2414246.19315979,0.0,1.0
2014-01-23,23.42,23.63,23.275,23.63,2400500,14.2698040065709,14.3977569886964,14.1814555189128,14.3977569886964,3939767.49604355,0.0,1.0
2014-01-24,22.91,23.19,22.9,23.15,2554600,13.9590610499803,14.1296650261477,13.9529680508315,14.1052930295523,4192680.71043235,0.0,1.0
2014-01-27,23.01,23.15,22.81,23.02,1644300,14.0199910414686,14.1052930295523,13.8981310584919,14.0260840406175,2698670.98260547,0.0,1.0
2014-01-28,23.18,23.21,23.055,23.13,1594500,14.1235720269988,14.1418510244453,14.0474095376384,14.0931070312547,2616937.83480169,0.0,1.0
2014-01-29,22.94,23.15,22.92,22.92,2074400,13.9773400474268,14.1052930295523,13.9651540491291,13.9651540491291,3404563.08843689,0.0,1.0
2014-01-30,23.29,23.34,23.17,23.28,1517200,14.190595017636,14.2210600133802,14.11747902785,14.1845020184872,2490070.9206404,0.0,1.0
2014-01-31,23.04,23.15,22.82,22.87,1227000,14.0382700389151,14.1052930295523,13.9042240576408,13.934689053385,2013786.59347863,0.0,1.0
2014-02-03,22.69,23.26,22.68,23.22,3398900,13.8250150687059,14.1723160201895,13.8189220695571,14.1479440235942,5578369.39900124,0.0,1.0
2014-02-04,23.24,23.2496,23.03,23.07,2315100,14.1601300218918,14.1659793010747,14.0321770397663,14.0565490363616,3799606.63615516,0.0,1.0
2014-02-05,23.06,23.12,22.9,23.04,1216900,14.0504560372128,14.0870140321058,13.9529680508315,14.0382700389151,1997210.19201642,0.0,1.0
2014-02-06,23.64,23.66,23.44,23.44,3548900,14.4038499878452,14.4160359861429,14.2819900048685,14.2819900048685,5824553.5791331,0.0,1.0
2014-02-07,23.81,23.815,23.61,23.66,1447600,14.5074309733754,14.5104774729498,14.3855709903987,14.4160359861429,2375841.46105922,0.0,1.0
2014-02-10,23.8,23.84,23.75,23.8,1320700,14.5013379742266,14.5257099708219,14.4708729784824,14.5013379742266,2167569.64466766,0.0,1.0
2014-02-11,24.36,24.44,24.11,24.12,1488300,14.8425459265613,14.891289919752,14.6902209478405,14.6963139469893,2442639.43526833,0.0,1.0
2014-02-12,24.53,24.64,24.47,24.6,1626100,14.9461269120915,15.0131499027287,14.9095689171985,14.9887779061334,2668800.63541614,0.0,1.0
2014-02-13,24.47,24.55,24.19,24.195,1156700,14.9095689171985,14.9583129103892,14.7389649410311,14.7420114406055,1898408.27439016,0.0,1.0
2014-02-14,24.87,24.9,24.74,24.76,2135300,15.1532888831519,15.1715678805984,15.074079894217,15.0862658925147,3504513.86557042,0.0,1.0
2014-02-18,24.98,25.02,24.89,24.95,2493800,15.2203118737891,15.2446838703844,15.1654748814496,15.2020328763426,4092894.05608557,0.0,1.0
2014-02-19,24.87,25.1257,24.82,24.97,2071700,15.1532888831519,15.3090868713876,15.1228238874077,15.2142188746402,3400131.77319451,0.0,1.0
2014-02-20,25.13,25.2,24.88,24.91,1207100,15.3117068610216,15.3543578550634,15.1593818823007,15.1776608797472,1981126.15891447,0.0,1.0
2014-02-21,25.01,25.1,24.985,25.02,992500,15.2385908712356,15.2934278635751,15.2233583733635,15.2446838703844,1628918.65853915,0.0,1.0
2014-02-24,25.31,25.5,25.19,25.21,1572600,15.4213808457006,15.5371478295285,15.3482648559146,15.3604508542123,2580994.94450244,0.0,1.0
2014-02-25,25.09,25.26,25.05,25.21,2660200,15.2873348644263,15.3909158499564,15.2629628678309,15.3604508542123,4365994.37324517,0.0,1.0
2014-02-26,25.03,25.14,24.93,25.08,2506000,15.2507768695332,15.3177998601704,15.1898468780449,15.2812418652774,4112917.03606965,0.0,1.0
2014-02-27,25.04,25.06,24.8401,24.85,1203200,15.2568698686821,15.2690558669797,15.1350708156969,15.1411028848542,1974725.37023104,0.0,1.0
2014-02-28,24.95,25.05,24.83,24.93,1839100,15.2020328763426,15.2629628678309,15.1289168865565,15.1898468780449,3018382.17120337,0.0,1.0
2014-03-03,24.76,24.8,24.64,24.7,2120200,15.0862658925147,15.11063788911,15.0131499027287,15.0497078976217,3479731.32477049,0.0,1.0
2014-03-04,25.12,25.155,25.052,25.1,1115300,15.3056138618728,15.3269393588937,15.2641814676607,15.2934278635751,1830461.44067376,0.0,1.0
2014-03-05,25.21,25.25,25.16,25.16,1534900,15.3604508542123,15.3848228508076,15.3299858584681,15.3299858584681,2519120.65389596,0.0,1.0
2014-03-06,25.52,25.67,25.51,25.56,1708700,15.5493338278261,15.6407288150587,15.5432408286773,15.5737058244215,2804366.05727542,0.0,1.0
2014-03-07,25.49,25.71,25.42,25.71,1378300,15.5310548303796,15.665100811654,15.4884038363378,15.665100811654,2262104.3698383,0.0,1.0
2014-03-10,25.17,25.28,25.06,25.27,1451500,15.3360788576169,15.4031018482541,15.2690558669797,15.3970088491053,2382242.24974265,0.0,1.0
2014-03-11,24.92,25.3163,24.87,25.26,2818200,15.1837538788961,15.4252194351644,15.1532888831519,15.3909158499564,4625308.3763174,0.0,1.0
2014-03-12,24.92,24.92,24.68,24.73,1503500,15.1837538788961,15.1837538788961,15.037521899324,15.0679868950682,2467586.09885502,0.0,1.0
2014-03-13,24.91,25.28,24.83,25.21,3014200,15.1776608797472,15.4031018482541,15.1289168865565,15.3604508542123,4946989.03835639,0.0,1.0
2014-03-14,24.71,24.87,24.7,24.72,1757100,15.0558008967705,15.1532888831519,15.0497078976217,15.0618938959194,2883801.48606463,0.0,1.0
2014-03-17,25.06,25.1,24.97,24.97,1452900,15.2690558669797,15.2934278635751,15.2142188746402,15.2142188746402,2384539.96875722,0.0,1.0
2014-03-18,25.24,25.31,25.14,25.16,2620200,15.3787298516588,15.4213808457006,15.3177998601704,15.3299858584681,4300345.25854335,0.0,1.0
2014-03-19,24.84,25.19,24.71,25.19,1807500,15.1350098857054,15.3482648559146,15.0558008967705,15.3482648559146,2966519.37058893,0.0,1.0
2014-03-20,24.79,24.83,24.51,24.55,1347800,15.1045448899612,15.1289168865565,14.9339409137938,14.9583129103892,2212046.91987815,0.0,1.0
2014-03-21,24.86,25.04,24.82,24.92,2121600,15.1471958840031,15.2568698686821,15.1228238874077,15.1837538788961,3482029.04378504,0.0,1.0
2014-03-24,25.03,25.2,24.92,25.2,1361900,15.2507768695332,15.3543578550634,15.1837538788961,15.3543578550634,2235188.23281056,0.0,1.0
2014-03-25,25.34,25.41,25.21,25.29,1660400,15.4396598431471,15.482310837189,15.3604508542123,15.4091948474029,2725094.75127296,0.0,1.0
2014-03-26,25.46,25.67,25.43,25.59,2086100,15.5127758329331,15.6407288150587,15.4944968354866,15.591984821868,3423765.45448718,0.0,1.0
2014-03-27,25.56,25.6,25.4,25.48,1702300,15.5737058244215,15.5980778210168,15.4762178380401,15.5249618312308,2793862.19892312,0.0,1.0
2014-03-28,25.68,25.74,25.62,25.63,840800,15.6468218142075,15.6833798091005,15.6102638193145,15.6163568184633,1379944.39103246,0.0,1.0
2014-03-31,25.87,25.9,25.73,25.75,1177300,15.7625887980354,15.7808677954819,15.6772868099517,15.6894728082493,1932217.5684616,0.0,1.0
2014-04-01,25.9,25.9,25.78,25.79,1833900,15.7808677954819,15.7808677954819,15.7077518056958,15.7138448048447,3009847.78629213,0.0,1.0
2014-04-02,25.93,25.95,25.82,25.86,1180500,15.7991467929284,15.811332791226,15.7321238022912,15.7564957988865,1937469.49763775,0.0,1.0
2014-04-03,25.81,25.85,25.75,25.85,1785200,15.7260308031424,15.7504027997377,15.6894728082493,15.7504027997377,2929919.98914265,0.0,1.0
2014-04-04,25.89,26.17,25.85,26.08,2121700,15.774774796333,15.9453787725004,15.7504027997377,15.8905417801609,3482193.16657181,0.0,1.0
2014-04-07,25.9,26.06,25.86,25.93,1742100,15.7808677954819,15.8783557818632,15.7564957988865,15.7991467929284,2859183.06805143,0.0,1.0
2014-04-08,26.36,26.39,26.12,26.17,2366400,16.0611457563283,16.0794247537748,15.9149137767562,15.9453787725004,3883801.62576024,0.0,1.0
2014-04-09,26.8,26.84,26.56,26.67,4341000,16.329237718877,16.3536097154723,16.183005739305,16.2500287299421,7124570.17301607,0.0,1.0
2014-04-10,26.4,26.63,26.39,26.59,2454400,16.0855177529236,16.2256567333468,16.0794247537748,16.2012847367515,4028229.67810427,0.0,1.0
2014-04-11,26.29,26.4901,26.29,26.36,1244200,16.0184947622864,16.1404156752546,16.0184947622864,16.0611457563283,2042015.71280042,0.0,1.0
2014-04-14,26.24,26.28,26.12,26.19,1316800,15.9880297665422,16.0124017631376,15.9149137767562,15.9575647707981,2161168.85598424,0.0,1.0
2014-04-15,26.06,26.14,25.87,26.04,3089700,15.8783557818632,15.9270997750539,15.7625887980354,15.8661697835655,5070901.74235609,0.0,1.0
2014-04-16,26.37,26.385,26.21,26.28,983000,16.0672387554771,16.0763782542003,15.9697507690957,16.0124017631376,1613326.99379747,0.0,1.0
2014-04-17,26.45,26.525,26.34,26.46,1623900,16.1159827486678,16.161680242284,16.0489597580306,16.1220757478166,2665189.93410753,0.0,1.0
2014-04-21,26.44,26.48,26.41,26.44,779300,16.1098897495189,16.1342617461143,16.0916107520724,16.1098897495189,1279008.8771784,0.0,1.0
2014-04-22,26.7,26.75,26.59,26.59,1330600,16.2683077273886,16.2987727231328,16.2012847367515,16.2012847367515,2183817.80055637,0.0,1.0
2014-04-23,26.59,26.6101,26.44,26.46,549400,16.2012847367515,16.2135316650406,16.1098897495189,16.1220757478166,901690.590429629,0.0,1.0
2014-04-24,26.54,26.59,26.47,26.57,705800,16.1708197410073,16.2012847367515,16.1281687469654,16.1890987384538,1158378.62891378,0.0,1.0
2014-04-25,26.47,26.56,26.41,26.51,3121600,16.1281687469654,16.183005739305,16.0916107520724,16.1525407435608,5123256.91133081,0.0,1.0
2014-04-28,26.67,26.72,26.48,26.64,2541900,16.2500287299421,16.2804937256863,16.1342617461143,16.2317497324956,4171837.11651454,0.0,1.0
2014-04-29,26.48,26.53,26.3367,26.47,2379100,16.1342617461143,16.1647267418584,16.0469490683115,16.1281687469654,3904645.21967807,0.0,1.0
2014-04-30,26.45,26.4817,26.31,26.4,1093800,16.1159827486678,16.1352975559696,16.0306807605841,16.0855177529236,1795175.04152153,0.0,1.0
2014-05-01,26.21,26.25,26.12,26.17,2294000,15.9697507690957,15.9941227656911,15.9149137767562,15.9453787725004,3764976.72814995,0.0,1.0
2014-05-02,26.27,26.31,26.11,26.15,1030000,16.0063087639887,16.0306807605841,15.9088207776074,15.9331927742027,1690464.70357212,0.0,1.0
2014-05-05,26.31,26.34,26.06,26.11,1344100,16.0306807605841,16.0489597580306,15.8783557818632,15.9088207776074,2205974.37676823,0.0,1.0
2014-05-06,26.43,26.54,26.41,26.49,1067400,16.1037967503701,16.1708197410073,16.0916107520724,16.1403547452631,1751846.62581833,0.0,1.0
2014-05-07,26.41,26.44,26.26,26.35,1123100,16.0916107520724,16.1098897495189,16.0002157648399,16.0550527571794,1843263.01804063,0.0,1.0
2014-05-08,26.58,26.69,26.53,26.53,1283200,16.1951917376026,16.2622147282398,16.1647267418584,16.1647267418584,2106023.5996347,0.0,1.0
2014-05-09,26.54,26.55,26.42,26.48,1149700,16.1708197410073,16.1769127401561,16.0977037512213,16.1342617461143,1886919.67931734,0.0,1.0
2014-05-12,26.62,26.62,26.475,26.51,773100,16.219563734198,16.219563734198,16.1312152465399,16.1525407435608,1268833.26439961,0.0,1.0
2014-05-13,26.64,26.7,26.59,26.7,1308700,16.2317497324956,16.2683077273886,16.2012847367515,16.2683077273886,2147874.91025712,0.0,1.0
2014-05-14,26.72,26.84,26.68,26.82,766000,16.2804937256863,16.3536097154723,16.256121729091,16.3414237171747,1257180.54654004,0.0,1.0
2014-05-15,26.67,26.79,26.56,26.78,1230600,16.2500287299421,16.3231447197282,16.183005739305,16.3170517205793,2019695.0138018,0.0,1.0
2014-05-16,26.73,26.78,26.64,26.75,2201100,16.2865867248351,16.3170517205793,16.2317497324956,16.2987727231328,3612506.65925495,0.0,1.0
2014-05-19,26.38,26.41,26.3,26.35,983700,16.0733317546259,16.0916107520724,16.0245877614353,16.0550527571794,1614475.85330475,0.0,1.0
2014-05-20,25.97,26.17,25.93,26.13,2206100,15.8235187895237,15.9453787725004,15.7991467929284,15.9210067759051,3620712.79859267,0.0,1.0
2014-05-21,26.19,26.19,26.0549,26.09,1775900,15.9575647707981,15.9575647707981,15.8752483522973,15.8966347793097,2914656.56997448,0.0,1.0
2014-05-22,26.35,26.38,26.3,26.31,719800,16.0550527571794,16.0733317546259,16.0245877614353,16.0306807605841,1181355.81905943,0.0,1.0
2014-05-23,26.45,26.485,26.4201,26.43,513000,16.1159827486678,16.1373082456887,16.0977646812128,16.1037967503701,841949.896050965,0.0,1.0
2014-05-27,26.6,26.63,26.52,26.63,832200,16.2073777359003,16.2256567333468,16.1586337427096,16.2256567333468,1365829.83137157,0.0,1.0
2014-05-28,26.5,26.52,26.42,26.46,791700,16.1464477444119,16.1586337427096,16.0977037512213,16.1220757478166,1299360.10273597,0.0,1.0
2014-05-29,26.74,26.75,26.61,26.63,630100,16.292679723984,16.2987727231328,16.2134707350491,16.2256567333468,1034137.67934057,0.0,1.0
2014-05-30,26.56,26.58,26.49,26.54,1782300,16.183005739305,16.1951917376026,16.1403547452631,16.1708197410073,2925160.42832677,0.0,1.0
2014-06-02,26.54,26.58,26.5,26.57,1198400,16.1708197410073,16.1951917376026,16.1464477444119,16.1890987384538,1966847.47646682,0.0,1.0
2014-06-03,26.39,26.41,26.34,26.4,1130600,16.0794247537748,16.0916107520724,16.0489597580306,16.0855177529236,1855572.22704721,0.0,1.0
2014-06-04,26.25,26.27,26.2,26.22,751300,15.9941227656911,16.0063087639887,15.9636577699469,15.9758437682446,1233054.49688712,0.0,1.0
2014-06-05,26.46,26.49,26.19,26.3,2440000,16.1220757478166,16.1403547452631,15.9575647707981,16.0245877614353,4004595.99681162,0.0,1.0
2014-06-06,26.56,26.6,26.47,26.52,1425400,16.183005739305,16.2073777359003,16.1281687469654,16.1586337427096,2339406.2023997,0.0,1.0
2014-06-09,26.73,26.75,26.58,26.6,1053400,16.2865867248351,16.2987727231328,16.1951917376026,16.2073777359003,1728869.43567269,0.0,1.0
2014-06-10,26.73,26.73,26.58,26.67,726000,16.2865867248351,16.2865867248351,16.1951917376026,16.2500287299421,1191531.43183821,0.0,1.0
2014-06-11,26.57,26.61,26.54,26.59,812400,16.1890987384538,16.2134707350491,16.1708197410073,16.2012847367515,1333333.51959416,0.0,1.0
2014-06-12,26.46,26.58,26.42,26.54,473100,16.1220757478166,16.1951917376026,16.0977037512213,16.1708197410073,776464.904135892,0.0,1.0
2014-06-13,26.46,26.47,26.37,26.44,852700,16.1220757478166,16.1281687469654,16.0672387554771,16.1098897495189,1399475.00265626,0.0,1.0
2014-06-16,26.45,26.58,26.44,26.5,648100,16.1159827486678,16.1951917376026,16.1098897495189,16.1464477444119,1063679.78095639,0.0,1.0
2014-06-17,26.19,26.22,26.09,26.13,1766900,15.9575647707981,15.9758437682446,15.8966347793097,15.9210067759051,2899885.51916657,0.0,1.0
2014-06-18,26.4,26.4,26.05,26.08,1709600,16.0855177529236,16.0855177529236,15.8722627827144,15.8905417801609,2805843.1623562,0.0,1.0
2014-06-19,26.68,26.74,26.61,26.68,2919100,16.256121729091,16.292679723984,16.2134707350491,16.256121729091,4790908.26815277,0.0,1.0
2014-06-20,26.59,26.59,26.5,26.56,1666500,16.2012847367515,16.2012847367515,16.1464477444119,16.183005739305,2735106.24126497,0.0,1.0
2014-06-23,26.73,26.75,26.63,26.72,3130900,16.2865867248351,16.2987727231328,16.2256567333468,16.2804937256863,5138520.33049898,0.0,1.0
2014-06-24,26.36,26.59,26.35,26.5,1284000,16.0611457563283,16.2012847367515,16.0550527571794,16.1464477444119,2107336.58192873,0.0,1.0
2014-06-25,26.07,26.09,25.87,25.92,1573500,16.1236471322971,16.1360166352755,15.9999521025135,16.0308758599594,2544160.42868062,0.392579,1.0
2014-06-26,26.43,26.45,26.27,26.34,1509900,16.3462981859076,16.358667688886,16.2473421620807,16.290635422505,2441326.87083882,0.0,1.0
2014-06-27,26.43,26.46,26.24,26.28,1680700,16.3462981859076,16.3648524403752,16.2287879076132,16.2535269135699,2717489.94755864,0.0,1.0
2014-06-30,26.13,26.14,26.0,26.0,1716200,16.1607556412322,16.1669403927214,16.0803538718728,16.0803538718728,2774889.18188858,0.0,1.0
2014-07-01,26.25,26.3,26.14,26.14,1808400,16.2349726591024,16.2658964165483,16.1669403927214,16.1669403927214,2923965.50316239,0.0,1.0
2014-07-02,26.5,26.55,26.39,26.39,876700,16.3895914463319,16.4205152037778,16.3215591799509,16.3215591799509,1417518.5559735,0.0,1.0
2014-07-03,26.54,26.545,26.34,26.37,487400,16.4143304522886,16.4174228280332,16.290635422505,16.3091896769725,788067.234152486,0.0,1.0
2014-07-07,26.54,26.54,26.48,26.48,1143500,16.4143304522886,16.4143304522886,16.3772219433535,16.3772219433535,1848902.09736021,0.0,1.0
2014-07-08,26.44,26.5,26.37,26.48,992300,16.3524829373968,16.3895914463319,16.3091896769725,16.3772219433535,1604429.86550987,0.0,1.0
2014-07-09,26.42,26.44,26.28,26.29,1869100,16.3401134344185,16.3524829373968,16.2535269135699,16.2597116650591,3022110.10946739,0.0,1.0
2014-07-10,26.27,26.29,26.0502,26.06,1117800,16.2473421620807,16.2597116650591,16.1114013243485,16.1174623808079,1807348.28546502,0.0,1.0
2014-07-11,26.55,26.56,26.45,26.56,855300,16.4205152037778,16.426699955267,16.358667688886,16.426699955267,1382917.32739151,0.0,1.0
2014-07-14,26.67,26.73,26.66,26.71,766600,16.494732221648,16.5318407305831,16.4885474701588,16.5194712276047,1239500.08555867,0.0,1.0
2014-07-15,26.54,26.61,26.39,26.58,1247700,16.4143304522886,16.4576237127129,16.3215591799509,16.4390694582454,2017380.97671739,0.0,1.0
2014-07-16,26.62,26.65,26.57,26.61,1060600,16.4638084642021,16.4823627186696,16.4328847067562,16.4576237127129,1714862.75860099,0.0,1.0
2014-07-17,26.43,26.68,26.41,26.62,959600,16.3462981859076,16.5009169731372,16.3339286829293,16.4638084642021,1551557.89473272,0.0,1.0
2014-07-18,26.73,26.78,26.631,26.65,1236600,16.5318407305831,16.562764488029,16.4706116908402,16.4823627186696,1999433.61049028,0.0,1.0
2014-07-21,26.62,26.69,26.56,26.6,1350200,16.4638084642021,16.5071017246264,16.426699955267,16.4514389612237,2183111.16034609,0.0,1.0
2014-07-22,26.81,26.85,26.77,26.82,795400,16.5813187424965,16.6060577484533,16.5565797365398,16.5875034939857,1286066.22495874,0.0,1.0
2014-07-23,27.1,27.115,27.0501,27.1,1132500,16.7606765356828,16.7699536629166,16.7298146257518,16.7606765356828,1831116.41911713,0.0,1.0
2014-07-24,27.02,27.1,26.98,27.1,698400,16.7111985237694,16.7606765356828,16.6864595178126,16.7606765356828,1129228.88045157,0.0,1.0
2014-07-25,26.85,26.9605,26.84,26.96,647200,16.6060577484533,16.6743992524087,16.5998729969641,16.6740900148343,1046444.63262923,0.0,1.0
2014-07-28,26.95,26.97,26.79,26.93,3137200,16.6679052633451,16.6802747663235,16.5689492395182,16.6555357603667,5072475.43492649,0.0,1.0
2014-07-29,26.91,27.02,26.91,26.99,796400,16.6431662573884,16.7111985237694,16.6431662573884,16.6926442693018,1287683.10479901,0.0,1.0
2014-07-30,26.93,27.07,26.86,27.01,1439400,16.6555357603667,16.7421222812153,16.6122424999425,16.7050137722802,2327336.84209907,0.0,1.0
2014-07-31,26.59,26.8,26.57,26.73,1835500,16.4452542097345,16.5751339910074,16.4328847067562,16.5318407305831,2967782.94683399,0.0,1.0
2014-08-01,26.53,26.561,26.3642,26.47,2883000,16.4081457007995,16.4273184304159,16.3056025211088,16.3710371918644,4661464.5795273,0.0,1.0
2014-08-04,26.53,26.561,26.3642,26.47,1840500,16.4081457007995,16.4273184304159,16.3056025211088,16.3710371918644,2975867.34603538,0.0,1.0
2014-08-05,26.24,26.38,26.16,26.34,1544100,16.2287879076132,16.3153744284617,16.1793098956997,16.290635422505,2496624.16137638,0.0,1.0
2014-08-06,26.38,26.49,26.26,26.28,1306800,16.3153744284617,16.3834066948427,16.2411574105915,16.2535269135699,2112938.57527794,0.0,1.0
2014-08-07,26.08,26.24,26.0,26.2,1268500,16.1298318837863,16.2287879076132,16.0803538718728,16.2040489016565,2051012.07739521,0.0,1.0
2014-08-08,26.02,26.04,25.84,25.9,1154200,16.0927233748512,16.1050928778295,15.9813978480459,16.018506356981,1866202.7116512,0.0,1.0
2014-08-11,26.02,26.04,25.91,25.98,1031200,16.0927233748512,16.1050928778295,16.0246911084702,16.0679843688945,1667326.49129676,0.0,1.0
2014-08-12,26.24,26.3,26.2,26.21,889300,16.2287879076132,16.2658964165483,16.2040489016565,16.2102336531456,1437891.24196102,0.0,1.0
2014-08-13,26.42,26.477,26.395,26.42,818600,16.3401134344185,16.3753665179068,16.3246515556955,16.3401134344185,1323577.83725322,0.0,1.0
2014-08-14,26.63,26.66,26.54,26.57,727300,16.4699932156913,16.4885474701588,16.4143304522886,16.4328847067562,1175956.70783566,0.0,1.0
2014-08-15,26.67,26.71,26.49,26.66,850500,16.494732221648,16.5194712276047,16.3834066948427,16.4885474701588,1375156.30415816,0.0,1.0
2014-08-18,26.85,26.88,26.76,26.76,994500,16.6060577484533,16.6246120029208,16.5503949850506,16.5503949850506,1607987.00115848,0.0,1.0
2014-08-19,26.88,26.96,26.88,26.94,1707400,16.6246120029208,16.6740900148343,16.6246120029208,16.6617205118559,2760660.63929412,0.0,1.0
2014-08-20,27.07,27.16,26.97,26.99,1329800,16.7421222812153,16.7977850446179,16.6802747663235,16.6926442693018,2150126.81160437,0.0,1.0
2014-08-21,27.05,27.07,26.97,26.99,791300,16.7297527782369,16.7421222812153,16.6802747663235,16.6926442693018,1279437.01761358,0.0,1.0
2014-08-22,26.94,27.05,26.89,27.02,1781800,16.6617205118559,16.7297527782369,16.63079675441,16.7111985237694,2880956.49941095,0.0,1.0
2014-08-25,26.99,27.0199,26.96,26.98,595500,16.6926442693018,16.7111366762545,16.6740900148343,16.6864595178126,962851.944886756,0.0,1.0
2014-08-26,27.02,27.1,27.0,27.07,381900,16.7111985237694,16.7606765356828,16.698829020791,16.7421222812153,617486.41100294,0.0,1.0
2014-08-27,27.12,27.2,27.12,27.19,608100,16.7730460386612,16.8225240505746,16.7730460386612,16.8163392990855,983224.630874282,0.0,1.0
2014-08-28,27.14,27.15,27.07,27.12,862300,16.7854155416395,16.7916002931287,16.7421222812153,16.7730460386612,1394235.48627347,0.0,1.0
2014-08-29,27.16,27.2,27.1,27.13,1071700,16.7977850446179,16.8225240505746,16.7606765356828,16.7792307901504,1732810.1248281,0.0,1.0
2014-09-02,27.16,27.18,27.07,27.14,1951500,16.7977850446179,16.8101545475963,16.7421222812153,16.7854155416395,3155341.00830647,0.0,1.0
2014-09-03,27.34,27.38,27.2801,27.38,897100,16.9091105714232,16.9338495773799,16.872063910003,16.9338495773799,1450502.90471521,0.0,1.0
2014-09-04,27.25,27.51,27.21,27.43,740400,16.8534478080205,17.0142513467393,16.8287088020638,16.9647733348258,1197137.83374333,0.0,1.0
2014-09-05,27.2,27.2,27.0,27.12,865100,16.8225240505746,16.8225240505746,16.698829020791,16.7730460386612,1398762.74982625,0.0,1.0
2014-09-08,26.81,27.02,26.78,27.02,805300,16.5813187424965,16.7111985237694,16.562764488029,16.7111985237694,1302073.33537751,0.0,1.0
2014-09-09,26.65,26.81,26.6,26.81,842300,16.4823627186696,16.5813187424965,16.4514389612237,16.5813187424965,1361897.88946787,0.0,1.0
2014-09-10,26.62,26.62,26.4301,26.48,825600,16.4638084642021,16.4638084642021,16.3463600334225,16.3772219433535,1334895.99613519,0.0,1.0
2014-09-11,26.19,26.25,26.1201,26.16,2140600,16.1978641501673,16.2349726591024,16.1546327372579,16.1793098956997,3461092.98610342,0.0,1.0
2014-09-12,25.91,25.98,25.83,25.97,1534300,16.0246911084702,16.0679843688945,15.9752130965567,16.0617996174053,2480778.73894164,0.0,1.0
2014-09-15,25.66,25.69,25.57,25.69,1620500,15.8700723212406,15.8886265757082,15.814409557838,15.8886265757082,2620153.78117379,0.0,1.0
2014-09-16,25.85,25.88,25.43,25.45,2122200,15.9875825995351,16.0061368540026,15.7278230369895,15.7401925399678,3431342.39704227,0.0,1.0
2014-09-17,25.17,25.43,25.07,25.41,2695000,15.5670194982707,15.7278230369895,15.5051719833789,15.7154535340111,4357491.16955467,0.0,1.0
2014-09-18,25.35,25.385,25.22,25.23,1093100,15.678345025076,15.6999916552881,15.5979432557166,15.6041280072058,1767411.35341009,0.0,1.0
2014-09-19,25.1,25.31,25.08,25.3,867800,15.5237262378465,15.6536060191193,15.5113567348681,15.6474212676301,1403128.325395,0.0,1.0
2014-09-22,24.7,24.76,24.58,24.75,2431623,15.2763361782792,15.3134446872143,15.202119160409,15.3072599357251,3931642.20786123,0.0,1.0
2014-09-23,24.72,24.83,24.71,24.79,1696890,15.2887056812575,15.3567379476385,15.2825209297684,15.3319989416818,2743667.23217278,0.0,1.0
2014-09-24,24.95,24.96,24.71,24.79,1526697,15.4309549655087,15.4371397169979,15.2825209297684,15.3319989416818,2468485.601516,0.0,1.0
2014-09-25,24.28,24.5,24.26,24.5,2118155,15.0165766157335,15.1526411484955,15.0042071127552,15.1526411484955,3424802.11808835,0.0,1.0
2014-09-26,24.2,24.2328,24.09,24.14,1550712,14.9670986038201,14.9873845887046,14.8990663374391,14.929990094885,2507314.97088032,0.0,1.0
2014-09-29,23.8,23.92,23.73,23.76,2493651,14.7197085442528,14.793925562123,14.6764152838285,14.6949695382961,4031934.03059413,0.0,1.0
2014-09-30,23.94,23.9999,23.8,23.87,1808048,14.8062950651014,14.8433417265216,14.7197085442528,14.7630018046771,2923396.36145861,0.0,1.0
2014-10-01,23.98,24.1,23.91,24.02,1935339,14.8310340710581,14.9052510889283,14.7877408106338,14.8557730770148,3129210.6132077,0.0,1.0
2014-10-02,24.08,24.15,23.83,24.08,2164346,14.8928815859499,14.9361748463742,14.7382627987204,14.8928815859499,3499487.41479071,0.0,1.0
2014-10-03,24.02,24.06,23.87,24.0,1366417,14.8557730770148,14.8805120829715,14.7630018046771,14.8434035740364,2209332.10071591,0.0,1.0
2014-10-06,24.14,24.22,23.95,24.02,1540114,14.929990094885,14.9794681067984,14.8124798165905,14.8557730770148,2490179.27833303,0.0,1.0
2014-10-07,23.84,24.05,23.84,24.05,1722247,14.7444475502095,14.8743273314824,14.7444475502095,14.8743273314824,2784666.45428276,0.0,1.0
2014-10-08,24.31,24.33,23.72,23.85,1628021,15.0351308702011,15.0475003731794,14.6702305323394,14.7506323016987,2632314.33445252,0.0,1.0
2014-10-09,23.87,24.33,23.85,24.27,1955280,14.7630018046771,15.0475003731794,14.7506323016987,15.0103918642444,3161452.81410272,0.0,1.0
2014-10-10,23.18,23.5,23.17,23.4,2376414,14.3362539519235,14.5341659995774,14.3300692004344,14.4723184846855,3842375.88875922,0.0,1.0
2014-10-13,23.35,23.65,23.33,23.6,2037991,14.4413947272396,14.6269372719151,14.4290252242613,14.5960135144692,3295186.56257213,0.0,1.0
2014-10-14,23.51,23.745,23.47,23.62,2094871,14.5403507510665,14.6856924110623,14.5156117451098,14.6083830174475,3387154.68788726,0.0,1.0
2014-10-15,23.85,23.91,23.35,23.77,3603968,14.7506323016987,14.7877408106338,14.4413947272396,14.7011542897853,5827183.20421433,0.0,1.0
2014-10-16,23.97,24.19,23.62,23.64,3269658,14.8248493195689,14.9609138523309,14.6083830174475,14.6207525204259,5286644.10481031,0.0,1.0
2014-10-17,24.3,24.38,24.195,24.28,1421292,15.0289461187119,15.0784241306254,14.9640062280755,15.0165766157335,2298058.38195128,0.0,1.0
2014-10-20,24.45,24.49,24.18,24.19,1577606,15.1217173910496,15.1464563970064,14.9547291008417,14.9609138523309,2550799.33730481,0.0,1.0
2014-10-21,24.61,24.6652,24.52,24.52,1356422,15.2206734148765,15.2548132430968,15.1650106514739,15.1650106514739,2193171.38671232,0.0,1.0
2014-10-22,24.52,24.705,24.47,24.58,2147382,15.1650106514739,15.2794285540238,15.134086894028,15.202119160409,3472058.6651802,0.0,1.0
2014-10-23,24.65,24.76,24.64,24.64,1184547,15.2454124208333,15.3134446872143,15.2392276693441,15.2392276693441,1915270.16416418,0.0,1.0
2014-10-24,24.9,24.94,24.8201,24.87,1606632,15.4000312080628,15.4247702140195,15.3506150436643,15.3814769535953,2597730.89154878,0.0,1.0
2014-10-27,24.93,25.025,24.87,24.9,2256185,15.4185854625304,15.4773406016776,15.3814769535953,15.4000312080628,3647980.04244218,0.0,1.0
2014-10-28,25.36,25.6,25.19,25.22,2154232,15.6845297765652,15.8329638123055,15.5793890012491,15.5979432557166,3483134.29208611,0.0,1.0
2014-10-29,24.92,25.35,24.84,25.31,3419309,15.4124007110412,15.678345025076,15.3629226991277,15.6536060191193,5528611.78978804,0.0,1.0
2014-10-30,25.3,25.36,25.08,25.11,2242394,15.6474212676301,15.6845297765652,15.5113567348681,15.5299109893356,3625681.65256488,0.0,1.0
2014-10-31,25.43,25.44,25.29,25.37,1797815,15.7278230369895,15.7340077884786,15.6412365161409,15.6907145280544,2906850.83005302,0.0,1.0
2014-11-03,24.93,25.07,24.86,25.05,2753528,15.4185854625304,15.5051719833789,15.3752922021061,15.4928024804005,4452123.91284656,0.0,1.0
2014-11-04,25.07,25.11,24.99,25.03,2676651,15.5051719833789,15.5299109893356,15.4556939714654,15.4804329774222,4327823.04136537,0.0,1.0
2014-11-05,24.79,24.81,24.63,24.75,1622022,15.3319989416818,15.3443684446602,15.2330429178549,15.3072599357251,2622614.67229069,0.0,1.0
2014-11-06,24.69,24.845,24.67,24.77,3279412,15.27015142679,15.3660150748723,15.2577819238116,15.3196294387034,5302415.1507724,0.0,1.0
2014-11-07,24.98,25.05,24.885,24.89,3430443,15.4495092199763,15.4928024804005,15.390754080829,15.3938464565736,5546614.12992972,0.0,1.0
2014-11-10,24.98,25.09,24.93,25.08,1967436,15.4495092199763,15.5175414863573,15.4185854625304,15.5113567348681,3181107.60544116,0.0,1.0
2014-11-11,25.06,25.14,24.915,24.96,1373147,15.4989872318897,15.5484652438032,15.4093083352966,15.4371397169979,2220213.702041,0.0,1.0
2014-11-12,24.94,24.98,24.85,24.89,1599363,15.4247702140195,15.4495092199763,15.3691074506169,15.3938464565736,2585977.79198979,0.0,1.0
2014-11-13,24.78,24.93,24.73,24.87,1033919,15.3258141901926,15.4185854625304,15.2948904327467,15.3814769535953,1671722.78758249,0.0,1.0
2014-11-14,24.98,25.0084,24.6701,24.68,788377,15.4495092199763,15.4670739142055,15.2578437713265,15.2639666753008,1274710.87784044,0.0,1.0
2014-11-17,24.7,24.73,24.605,24.64,981615,15.2763361782792,15.2948904327467,15.2175810391319,15.2392276693441,1587153.50441647,0.0,1.0
2014-11-18,24.72,24.73,24.6,24.61,2645711,15.2887056812575,15.2948904327467,15.2144886633874,15.2206734148765,4277796.77910712,0.0,1.0
2014-11-19,24.09,24.27,24.06,24.24,4131685,14.8990663374391,15.0103918642444,14.8805120829715,14.9918376097768,6680438.18288737,0.0,1.0
2014-11-20,23.99,24.02,23.75,23.79,1146341,14.8372188225473,14.8557730770148,14.6887847868069,14.7135237927636,1853495.65298644,0.0,1.0
2014-11-21,24.25,24.39,24.21,24.34,1740699,14.998022361266,15.0846088821145,14.9732833553093,15.0536851246686,2814501.1210956,0.0,1.0
2014-11-24,24.09,24.11,24.02,24.08,1475156,14.8990663374391,14.9114358404174,14.8557730770148,14.8928815859499,2385149.99766812,0.0,1.0
2014-11-25,23.89,23.91,23.82,23.82,1432597,14.7753713076554,14.7877408106338,14.7320780472312,14.7320780472312,2316337.20854565,0.0,1.0
2014-11-26,24.15,24.15,23.99,24.01,1302009,14.9361748463742,14.9361748463742,14.8372188225473,14.8495883255256,2105192.10396315,0.0,1.0
2014-11-28,23.63,23.74,23.57,23.67,1988873,14.6145677689367,14.6826000353177,14.5774592600016,14.6393067748934,3215768.65857726,0.0,1.0
2014-12-01,23.28,23.29,23.0,23.18,3805843,14.3981014668154,14.4042862183045,14.2249284251183,14.3362539519235,6153590.82197083,0.0,1.0
2014-12-02,23.38,23.415,23.26,23.33,1535696,14.4599489817072,14.4815956119193,14.385731963837,14.4290252242613,2483035.90319867,0.0,1.0
2014-12-03,23.475,23.59,23.46,23.52,2286595,14.5187041208544,14.58982876298,14.5094269936206,14.5465355025557,3697149.3583851,0.0,1.0
2014-12-04,23.54,23.675,23.52,23.55,1449872,14.5589050055341,14.642399150638,14.5465355025557,14.5650897570233,2344268.80778648,0.0,1.0
2014-12-05,23.33,23.37,23.24,23.32,1603040,14.4290252242613,14.453764230218,14.3733624608586,14.4228404727721,2591923.05916248,0.0,1.0
2014-12-08,23.18,23.39,23.1705,23.3,2384937,14.3362539519235,14.4661337331964,14.3303784380088,14.4104709697937,3856156.55563793,0.0,1.0
2014-12-09,22.92,22.94,22.75,22.78,2219983,14.1754504132048,14.1878199161832,14.0703096378887,14.0888638923563,3589445.75846437,0.0,1.0
2014-12-10,22.6,22.83,22.51,22.82,2780791,13.977538365551,14.1197876498022,13.9218756021484,14.113602898313,4496204.90793213,0.0,1.0
2014-12-11,22.57,22.77,22.51,22.59,2213091,13.9589841110834,14.0826791408671,13.9218756021484,13.9713536140618,3578302.22260517,0.0,1.0
2014-12-12,22.23,22.48,22.21,22.4,2876810,13.7487025604513,13.9033213476808,13.7363330574729,13.8538433357673,4651456.09331596,0.0,1.0
2014-12-15,22.0,22.32,21.99,22.27,8203352,13.6064532762001,13.8043653238539,13.6002685247109,13.773441566408,13263834.4715208,0.0,1.0
2014-12-16,22.09,22.32,21.98,22.01,3428585,13.6621160396027,13.8043653238539,13.5940837732217,13.6126380276893,5543609.96718649,0.0,1.0
2014-12-17,21.46,21.76,21.3,21.31,4656992,13.7037585898545,13.8953302383613,13.6015870439842,13.6079727656011,7292820.26275545,0.697331,1.0
2014-12-18,21.86,21.88,21.6,21.76,4432675,13.9591874545303,13.9719588977641,13.793158692491,13.8953302383613,6941541.24770011,0.0,1.0
2014-12-19,22.14,22.15,21.93,22.02,2031918,14.1379876598033,14.1443733814202,14.0038875058485,14.0613590004006,3181970.84355256,0.0,1.0
2014-12-22,22.36,22.44,22.33,22.37,3191628,14.278473535375,14.3295593083101,14.2593163705243,14.2848592569919,4998069.42970432,0.0,1.0
2014-12-23,22.12,22.17,22.06,22.14,3045396,14.1252162165695,14.157144824654,14.0869018868682,14.1379876598033,4769071.03488999,0.0,1.0
2014-12-24,22.13,22.18,22.04,22.1,1978930,14.1316019381864,14.1635305462709,14.0741304436344,14.1124447733357,3098991.96790002,0.0,1.0
2014-12-26,22.19,22.27,22.16,22.18,630849,14.1699162678878,14.2210020408229,14.1507591030371,14.1635305462709,987905.577235049,0.0,1.0
2014-12-29,22.53,22.65,22.52,22.59,1389561,14.3870308028622,14.4636594622649,14.3806450812453,14.4253451325635,2176043.81049714,0.0,1.0
2014-12-30,22.4,22.52,22.4,22.48,1515087,14.3040164218426,14.3806450812453,14.3040164218426,14.3551021947777,2372616.73918214,0.0,1.0
2014-12-31,22.17,22.42,22.14,22.37,1863441,14.157144824654,14.3167878650763,14.1379876598033,14.2848592569919,2918136.91826167,0.0,1.0
2015-01-02,22.1,22.27,22.06,22.23,2210266,14.1124447733357,14.2210020408229,14.0869018868682,14.1954591543554,3461262.69293129,0.0,1.0
2015-01-05,21.89,22.15,21.85,22.12,2444906,13.978344619381,14.1443733814202,13.9528017329134,14.1252162165695,3828707.46123942,0.0,1.0
2015-01-06,21.8,22.06,21.74,21.97,2265947,13.9208731248289,14.0869018868682,13.8825587951276,14.0294303923161,3548458.78969299,0.0,1.0
2015-01-07,22.0,22.01,21.78,21.82,1655421,14.0485875571668,14.0549732787837,13.9081016815951,13.9336445680627,2592378.9029895,0.0,1.0
2015-01-08,22.29,22.34,22.11,22.13,879904,14.2337734840567,14.2657020921412,14.1188304949526,14.1316019381864,1377924.1451305,0.0,1.0
2015-01-09,22.5,22.649,22.465,22.62,1897111,14.3678736380115,14.4630208901032,14.3455236123524,14.4445022974142,2970863.92707916,0.0,1.0
2015-01-12,22.24,22.38,22.19,22.38,1508282,14.2018448759723,14.2912449786088,14.1699162678878,14.2912449786088,2361960.15186396,0.0,1.0
2015-01-13,22.24,22.4,22.06,22.28,1870123,14.2018448759723,14.3040164218426,14.0869018868682,14.2273877624398,2928600.88835131,0.0,1.0
2015-01-14,21.94,21.99,21.76,21.9,2055758,14.0102732274654,14.0422018355499,13.8953302383613,13.9847303409979,3219304.13402506,0.0,1.0
2015-01-15,22.07,22.25,21.989,22.21,3659947,14.0932876084851,14.2082305975891,14.0415632633882,14.1826877111216,5731454.04634814,0.0,1.0
2015-01-16,22.32,22.33,21.89,21.89,1953186,14.2529306489074,14.2593163705243,13.978344619381,13.978344619381,3058677.02536965,0.0,1.0
2015-01-20,22.03,22.11,21.8718,22.07,1283713,14.0677447220175,14.1188304949526,13.9667226060382,14.0932876084851,2010286.50638922,0.0,1.0
2015-01-21,22.23,22.44,22.14,22.31,2670365,14.1954591543554,14.3295593083101,14.1379876598033,14.2465449272905,4181774.84113198,0.0,1.0
2015-01-22,22.22,22.37,22.18,22.26,2110725,14.1890734327385,14.2848592569919,14.1635305462709,14.214616319206,3305382.11126505,0.0,1.0
2015-01-23,22.0,22.125,21.96,22.06,1943643,14.0485875571668,14.128409077378,14.0230446706992,14.0869018868682,3043732.74722455,0.0,1.0
2015-01-26,22.08,22.13,21.96,22.05,1135232,14.0996733301019,14.1316019381864,14.0230446706992,14.0805161652513,1777766.1916809,0.0,1.0
2015-01-27,22.12,22.21,22.07,22.15,1300877,14.1252162165695,14.1826877111216,14.0932876084851,14.1443733814202,2037165.22273445,0.0,1.0
2015-01-28,22.0,22.42,21.96,22.41,2074482,14.0485875571668,14.3167878650763,14.0230446706992,14.3104021434595,3248625.80058575,0.0,1.0
2015-01-29,22.05,22.0651,21.8035,21.97,1584750,14.0805161652513,14.0901586048928,13.9231081273948,14.0294303923161,2481708.56024697,0.0,1.0
2015-01-30,21.92,22.0999,21.86,21.87,1610915,13.9975017842316,14.1123809161196,13.9591874545303,13.9655731761472,2522682.78613679,0.0,1.0
2015-02-02,22.37,22.395,22.21,22.27,1886306,14.2848592569919,14.3008235610341,14.1826877111216,14.2210020408229,2953943.36484949,0.0,1.0
2015-02-03,22.85,23.02,22.43,22.45,2460916,14.5913738946028,14.69993116209,14.3231735866932,14.335945029927,3853779.02082268,0.0,1.0
2015-02-04,22.73,22.91,22.69,22.81,3222617,14.5147452352001,14.6296882243042,14.4892023487325,14.5658310081352,5046598.00933738,0.0,1.0
2015-02-05,23.14,23.15,22.91,22.91,1436953,14.7765598214927,14.7829455431096,14.6296882243042,14.6296882243042,2250259.38524851,0.0,1.0
2015-02-06,22.99,23.1,22.915,22.99,2338601,14.6807739972393,14.7510169350251,14.6328810851126,14.6807739972393,3662234.49799788,0.0,1.0
2015-02-09,22.96,23.15,22.9415,23.02,2138942,14.6616168323886,14.7829455431096,14.6498032473974,14.69993116209,3349569.75628446,0.0,1.0
2015-02-10,22.95,23.005,22.83,22.94,1193582,14.6552311107717,14.6903525796646,14.578602451369,14.6488453891548,1869141.9257023,0.0,1.0
2015-02-11,22.61,22.67,22.4768,22.67,1672946,14.4381165757973,14.4764309054987,14.3530587638603,14.4764309054987,2619822.94307048,0.0,1.0
2015-02-12,22.75,22.83,22.53,22.54,1859289,14.5275166784338,14.578602451369,14.3870308028622,14.3934165244791,2911634.91230355,0.0,1.0
2015-02-13,23.23,23.31,23.13,23.15,1802950,14.8340313160448,14.8851170889799,14.7701740998758,14.7829455431096,2823408.39166889,0.0,1.0
2015-02-17,23.38,23.39,23.2001,23.24,1798722,14.9298171402982,14.9362028619151,14.8149380084102,14.8404170376617,2816787.37018744,0.0,1.0
2015-02-18,23.49,23.57,23.33,23.36,1554136,15.000060078084,15.0511458510192,14.8978885322137,14.9170456970644,2433767.22826187,0.0,1.0
2015-02-19,23.39,23.53,23.37,23.37,1434922,14.9362028619151,15.0256029645516,14.9234314186813,14.9234314186813,2247078.85198719,0.0,1.0
2015-02-20,23.52,23.54,23.251,23.37,1195647,15.0192172429347,15.0319886861685,14.8474413314402,14.9234314186813,1872375.70275035,0.0,1.0
2015-02-23,23.46,23.5,23.37,23.4,1150284,14.9809029132333,15.0064457997009,14.9234314186813,14.942588583532,1801337.52927284,0.0,1.0
2015-02-24,23.68,23.73,23.3837,23.47,1499143,15.121388788805,15.1533173968895,14.9321798572964,14.9872886348502,2347648.53518494,0.0,1.0
2015-02-25,23.84,23.93,23.83,23.84,1556254,15.2235603346753,15.2810318292273,15.2171746130584,15.2235603346753,2437084.0029775,0.0,1.0
2015-02-26,23.52,23.7,23.455,23.7,1675390,15.0192172429347,15.1341602320388,14.9777100524249,15.1341602320388,2623650.2317414,0.0,1.0
2015-02-27,23.68,23.765,23.61,23.64,1490051,15.121388788805,15.1756674225486,15.0766887374867,15.0958459023374,2333410.52021112,0.0,1.0
2015-03-02,23.7,23.75,23.64,23.69,1122227,15.1341602320388,15.1660888401232,15.0958459023374,15.1277745104219,1757400.4432499,0.0,1.0
2015-03-03,23.71,23.78,23.67,23.73,1447985,15.1405459536557,15.1852460049739,15.1150030671881,15.1533173968895,2267535.4280544,0.0,1.0
2015-03-04,23.58,23.69,23.47,23.69,962558,15.057531572636,15.1277745104219,14.9872886348502,15.1277745104219,1507359.79071413,0.0,1.0
2015-03-05,23.46,23.55,23.4,23.51,1426642,14.9809029132333,15.0383744077854,14.942588583532,15.0128315213178,2234112.42392041,0.0,1.0
2015-03-06,23.05,23.34,23.035,23.32,1727675,14.7190883269407,14.9042742538306,14.7095097445153,14.8915028105968,2705528.21380324,0.0,1.0
2015-03-09,23.05,23.1,22.995,23.07,1556619,14.7190883269407,14.7510169350251,14.6839668580478,14.7318597701745,2437655.59068817,0.0,1.0
2015-03-10,22.52,22.7464,22.465,22.69,3213979,14.3806450812453,14.5252178186518,14.3455236123524,14.4892023487325,5033070.95551602,0.0,1.0
2015-03-11,22.46,22.5901,22.395,22.56,2739156,14.3423307515439,14.4254089897797,14.3008235610341,14.4061879677129,4289501.11566612,0.0,1.0
2015-03-12,23.11,23.15,23.01,23.06,2502645,14.757402656642,14.7829455431096,14.6935454404731,14.7254740485576,3919126.37309311,0.0,1.0
2015-03-13,22.66,22.79,22.46,22.78,3172733,14.4700451838818,14.5530595649014,14.3423307515439,14.5466738432845,4968479.97821617,0.0,1.0
2015-03-16,22.86,22.94,22.8,22.83,2973574,14.5977596162197,14.6488453891548,14.5594452865183,14.578602451369,4656598.23336667,0.0,1.0
2015-03-17,22.79,22.85,22.72,22.75,1800559,14.5530595649014,14.5913738946028,14.5083595135832,14.5275166784338,2819664.10066556,0.0,1.0
2015-03-18,23.47,23.52,22.8,22.82,3881150,14.9872886348502,15.0192172429347,14.5594452865183,14.5722167297521,6077856.55693489,0.0,1.0
2015-03-19,23.24,23.38,23.17,23.29,2043229,14.8404170376617,14.9298171402982,14.7957169863434,14.8723456457461,3199683.79860852,0.0,1.0
2015-03-20,23.93,24.0085,23.68,23.75,3339208,15.2810318292273,15.33115974392,15.121388788805,15.1660888401232,5229178.78406386,0.0,1.0
2015-03-23,24.1,24.1799,23.93,23.97,1827325,15.3895890967145,15.4406110124335,15.2810318292273,15.3065747156949,2861579.48878581,0.0,1.0
2015-03-24,24.11,24.22,24.07,24.18,2407597,15.3959748183314,15.4662177561173,15.3704319318639,15.4406748696497,3770281.80124622,0.0,1.0
2015-03-25,23.84,24.1901,23.82,24.16,2076749,15.2235603346753,15.4471244484828,15.2107888914415,15.4279034264159,3252175.90836684,0.0,1.0
2015-03-26,23.61,23.69,23.4826,23.68,2856226,15.0766887374867,15.1277745104219,14.9953346440875,15.121388788805,4472832.00138823,0.0,1.0
2015-03-27,23.38,23.51,23.35,23.48,3337834,14.9298171402982,15.0128315213178,14.9106599754475,14.9936743564671,5227027.10868174,0.0,1.0
2015-03-30,23.13,23.21,23.1,23.12,2285587,14.7701740998758,14.821259872811,14.7510169350251,14.7637883782589,3579214.90650842,0.0,1.0
2015-03-31,22.86,23.01,22.795,22.81,2011530,14.5977596162197,14.6935454404731,14.5562524257099,14.5658310081352,3150043.36342868,0.0,1.0
2015-04-01,22.9,23.0,22.83,22.93,2148657,14.6233025026873,14.6871597188562,14.578602451369,14.6424596675379,3364783.38535073,0.0,1.0
2015-04-02,22.98,23.075,22.82,22.85,3291467,14.6743882756224,14.7350526309829,14.5722167297521,14.5913738946028,5154416.67750146,0.0,1.0
2015-04-06,23.19,23.41,23.0,23.02,2471212,14.8084884295772,14.9489743051488,14.6871597188562,14.69993116209,3869902.49224486,0.0,1.0
2015-04-07,23.31,23.44,23.27,23.28,2396721,14.8851170889799,14.9681314699995,14.8595742025123,14.8659599241292,3753250.05346187,0.0,1.0
2015-04-08,23.56,23.68,23.44,23.54,3927995,15.0447601294023,15.121388788805,14.9681314699995,15.0319886861685,6151215.53311708,0.0,1.0
2015-04-09,23.5,23.58,23.37,23.58,1960403,15.0064457997009,15.057531572636,14.9234314186813,15.057531572636,3069978.80210371,0.0,1.0
2015-04-10,23.55,23.59,23.47,23.47,1109167,15.0383744077854,15.0639172942529,14.9872886348502,14.9872886348502,1736948.56516388,0.0,1.0
2015-04-13,23.15,23.28,23.11,23.23,1875971,14.7829455431096,14.8659599241292,14.757402656642,14.8340313160448,2937758.81967192,0.0,1.0
2015-04-14,23.28,23.31,23.15,23.19,1611524,14.8659599241292,14.8851170889799,14.7829455431096,14.8084884295772,2523636.47631706,0.0,1.0
2015-04-15,23.35,23.47,23.115,23.2,3915338,14.9106599754475,14.9872886348502,14.7605955174505,14.8148741511941,6131394.7505034,0.0,1.0
2015-04-16,23.72,23.83,23.57,23.64,3928094,15.1469316752726,15.2171746130584,15.0511458510192,15.0958459023374,6151370.56649614,0.0,1.0
2015-04-17,23.28,23.36,23.14,23.3,2755466,14.8659599241292,14.9170456970644,14.7765598214927,14.878731367363,4315042.47336773,0.0,1.0
2015-04-20,23.24,23.31,23.16,23.22,2237333,14.8404170376617,14.8851170889799,14.7893312647265,14.8276455944279,3503649.44516361,0.0,1.0
2015-04-21,23.17,23.33,23.13,23.26,2097727,14.7957169863434,14.8978885322137,14.7701740998758,14.8531884808954,3285027.32479016,0.0,1.0
2015-04-22,23.23,23.25,23.08,23.18,1292336,14.8340313160448,14.8468027592785,14.7382454917913,14.8021027079603,2023790.07030467,0.0,1.0
2015-04-23,23.4,23.42,23.08,23.09,1360732,14.942588583532,14.9553600267657,14.7382454917913,14.7446312134082,2130897.77731628,0.0,1.0
2015-04-24,23.93,23.96,23.78,23.81,1615520,15.2810318292273,15.300188994078,15.1852460049739,15.2044031698246,2529894.18725364,0.0,1.0
2015-04-27,24.05,24.22,24.02,24.02,1221535,15.3576604886301,15.4662177561173,15.3385033237794,15.3385033237794,1912916.14837753,0.0,1.0
2015-04-28,24.39,24.43,24.17,24.2,1957561,15.5747750236045,15.600317910072,15.4342891480328,15.4534463128835,3065528.24792909,0.0,1.0
2015-04-29,23.81,23.92,23.73,23.74,2810875,15.2044031698246,15.2746461076104,15.1533173968895,15.1597031185064,4401812.61983545,0.0,1.0
2015-04-30,23.32,23.37,23.14,23.26,3375085,14.8915028105968,14.9234314186813,14.7765598214927,14.8531884808954,5285361.94103876,0.0,1.0
2015-05-01,23.45,23.47,23.28,23.38,1113589,14.9745171916164,14.9872886348502,14.8659599241292,14.9298171402982,1743873.38942854,0.0,1.0
2015-05-04,23.41,23.47,23.3695,23.4,1317517,14.9489743051488,14.9872886348502,14.9231121326004,14.942588583532,2063223.35836626,0.0,1.0
2015-05-05,23.38,23.5,23.32,23.41,2045120,14.9298171402982,15.0064457997009,14.8915028105968,14.9489743051488,3202645.09274793,0.0,1.0
2015-05-06,22.98,23.23,22.8665,23.22,2706737,14.6743882756224,14.8340313160448,14.6019103352707,14.8276455944279,4238733.16500219,0.0,1.0
2015-05-07,22.69,22.811,22.62,22.8,4956752,14.4892023487325,14.5664695802969,14.4445022974142,14.5594452865183,7762242.54262269,0.0,1.0
2015-05-08,22.94,22.95,22.72,22.89,1341395,14.6488453891548,14.6552311107717,14.5083595135832,14.6169167810704,2100616.15660041,0.0,1.0
2015-05-11,22.52,22.66,22.51,22.51,2028821,14.3806450812453,14.4700451838818,14.3742593596284,14.3742593596284,3177120.96097733,0.0,1.0
2015-05-12,23.06,23.12,22.89,22.92,2740261,14.7254740485576,14.7637883782589,14.6169167810704,14.636073945921,4291231.5387354,0.0,1.0
2015-05-13,23.54,23.67,23.51,23.56,1742679,15.0319886861685,15.1150030671881,15.0128315213178,15.0447601294023,2729024.38369625,0.0,1.0
2015-05-14,23.71,23.81,23.62,23.81,3301204,15.1405459536557,15.2044031698246,15.0830744591036,15.2044031698246,5169664.75842975,0.0,1.0
2015-05-15,23.7,23.7,23.49,23.54,2108319,15.1341602320388,15.1341602320388,15.000060078084,15.0319886861685,3301614.33035579,0.0,1.0
2015-05-18,23.23,23.285,23.02,23.13,1544649,14.8340313160448,14.8691527849377,14.69993116209,14.7701740998758,2418910.64576553,0.0,1.0
2015-05-19,22.79,22.85,22.72,22.83,2114212,14.5530595649014,14.5913738946028,14.5083595135832,14.578602451369,3310842.73139416,0.0,1.0
2015-05-20,22.69,22.83,22.63,22.7,2003263,14.4892023487325,14.578602451369,14.4508880190311,14.4955880703494,3137097.29328035,0.0,1.0
2015-05-21,22.93,22.9797,22.81,22.84,1237261,14.6424596675379,14.6741967039739,14.5658310081352,14.5849881729859,1937542.96574207,0.0,1.0
2015-05-22,22.73,22.78,22.69,22.76,832350,14.5147452352001,14.5466738432845,14.4892023487325,14.5339024000507,1303454.87939521,0.0,1.0
2015-05-26,22.76,22.97,22.72,22.97,1216064,14.5339024000507,14.6680025540055,14.5083595135832,14.6680025540055,1904348.59669234,0.0,1.0
2015-05-27,22.77,22.78,22.62,22.67,2611934,14.5402881216676,14.5466738432845,14.4445022974142,14.4764309054987,4090272.26161864,0.0,1.0
2015-05-28,22.46,22.48,22.3,22.41,1287485,14.3423307515439,14.3551021947777,14.2401592056736,14.3104021434595,2016193.43473077,0.0,1.0
2015-05-29,22.54,22.68,22.54,22.61,1551217,14.3934165244791,14.4828166271156,14.3934165244791,14.4381165757973,2429196.0925702,0.0,1.0
2015-06-01,22.37,22.55,22.32,22.49,1325701,14.2848592569919,14.399802246096,14.2529306489074,14.3614879163946,2076039.45103516,0.0,1.0
2015-06-02,22.46,22.51,22.22,22.26,1365382,14.3423307515439,14.3742593596284,14.1890734327385,14.214616319206,2138179.6481509,0.0,1.0
2015-06-03,22.29,22.44,22.25,22.25,1788906,14.2337734840567,14.3295593083101,14.2082305975891,14.2082305975891,2801415.57575465,0.0,1.0
2015-06-04,21.61,21.73,21.57,21.67,3418284,13.7995444141079,13.8761730735107,13.7740015276404,13.8378587438093,5353011.30408916,0.0,1.0
2015-06-05,21.49,21.6,21.38,21.44,2322962,13.7229157547052,13.793158692491,13.6526728169194,13.6909871466207,3637743.92208767,0.0,1.0
2015-06-08,21.58,21.59,21.45,21.52,2298538,13.7803872492572,13.7867729708741,13.6973728682376,13.7420729195559,3599496.09127811,0.0,1.0
2015-06-09,21.49,21.54,21.4001,21.5,1608001,13.7229157547052,13.7548443627897,13.6655081173693,13.7293014763221,2518119.48041376,0.0,1.0
2015-06-10,21.97,22.01,21.81,21.83,1839364,14.0294303923161,14.0549732787837,13.9272588464458,13.9400302896796,2880432.48727567,0.0,1.0
2015-06-11,22.12,22.14,22.01,22.09,1336407,14.1252162165695,14.1379876598033,14.0549732787837,14.1060590517188,2092804.97988578,0.0,1.0
2015-06-12,21.91,22.01,21.795,21.83,818778,13.9911160626148,14.0549732787837,13.9176802640205,13.9400302896796,1282201.21252052,0.0,1.0
2015-06-15,22.02,22.086,21.99,22.06,1179779,14.0613590004006,14.1035047630721,14.0422018355499,14.0869018868682,1847526.51427646,0.0,1.0
2015-06-16,22.18,22.19,22.05,22.05,896438,14.1635305462709,14.1699162678878,14.0805161652513,14.0805161652513,1403816.28542715,0.0,1.0
2015-06-17,22.23,22.32,21.91,22.06,1998304,14.1954591543554,14.2529306489074,13.9911160626148,14.0869018868682,3129331.53038382,0.0,1.0
2015-06-18,22.31,22.445,22.3,22.34,2095145,14.2465449272905,14.3327521691186,14.2401592056736,14.2657020921412,3280983.9289848,0.0,1.0
2015-06-19,22.34,22.4,22.309,22.37,1124648,14.2657020921412,14.3040164218426,14.2459063551288,14.2848592569919,1761191.71406508,0.0,1.0
2015-06-22,22.38,22.55,22.37,22.52,2559840,14.2912449786088,14.399802246096,14.2848592569919,14.3806450812453,4008693.3843588,0.0,1.0
2015-06-23,22.6,22.6399,22.47,22.49,1185877,14.4317308541804,14.4572098834318,14.3487164731608,14.3614879163946,1857075.94402903,0.0,1.0
2015-06-24,22.5,22.62,22.48,22.56,1461499,14.3678736380115,14.4445022974142,14.3551021947777,14.4061879677129,2288698.26729288,0.0,1.0
2015-06-25,21.85,21.95,21.841,21.95,1457137,14.2909333553939,14.3563380847092,14.2850469297555,14.3563380847092,2227877.12028501,0.529512,1.0
2015-06-26,21.44,21.49,21.33,21.46,2304770,14.0227739652011,14.0554763298588,13.9508287629543,14.0358549110642,3523858.32664966,0.0,1.0
2015-06-29,20.9,21.1,20.865,20.96,2392615,13.6695884268985,13.8003978855291,13.6466967716381,13.7088312644877,3658168.1860736,0.0,1.0
2015-06-30,21.03,21.2,20.95,21.14,2770169,13.7546145750084,13.8658026148444,13.7022907915561,13.8265597772552,4235426.13661091,0.0,1.0
2015-07-01,21.26,21.38,21.18,21.37,1640013,13.9050454524336,13.9835311276119,13.8527216689813,13.9769906546804,2507483.81220845,0.0,1.0
2015-07-02,21.39,21.45,21.35,21.43,1514829,13.9900716005435,14.0293144381326,13.9639097088173,14.0162334922696,2316084.80893988,0.0,1.0
2015-07-06,20.79,20.9,20.6899,20.76,1928037,13.5976432246516,13.6695884268985,13.532173090607,13.5780218058571,2947855.63702176,0.0,1.0
2015-07-07,20.84,20.92,20.4,20.7,3541380,13.6303455893093,13.6826693727615,13.342564780322,13.5387789682679,5414562.58144221,0.0,1.0
2015-07-08,20.25,20.49,20.25,20.45,2970911,13.244457686349,13.4014290367057,13.244457686349,13.3752671449796,4542348.89602219,0.0,1.0
2015-07-09,20.44,20.65,20.4099,20.61,2091490,13.3687266720481,13.5060766036102,13.3490398485242,13.4799147118841,3197765.69965961,0.0,1.0
2015-07-10,20.7,20.745,20.59,20.67,1245470,13.5387789682679,13.5682110964598,13.466833766021,13.5191575494733,1904250.67581248,0.0,1.0
2015-07-13,20.71,20.75,20.6,20.65,2388396,13.5453194411994,13.5714813329255,13.4733742389526,13.5060766036102,3651717.58220418,0.0,1.0
2015-07-14,20.95,21.0,20.92,20.96,1581707,13.7022907915561,13.7349931562138,13.6826693727615,13.7088312644877,2418337.35351903,0.0,1.0
2015-07-15,20.9,21.1395,20.84,21.1,1269295,13.6695884268985,13.8262327536086,13.6303455893093,13.8003978855291,1940677.70524815,0.0,1.0
2015-07-16,21.15,21.28,21.13,21.19,1852014,13.8331002501867,13.9181263982966,13.8200193043237,13.8592621419129,2831620.92311673,0.0,1.0
2015-07-17,21.04,21.09,20.995,21.08,2243270,13.7611550479399,13.7938574125976,13.731722919748,13.787316939666,3429828.42905079,0.0,1.0
2015-07-20,21.18,21.24,21.08,21.18,1660532,13.8527216689813,13.8919645065705,13.787316939666,13.8527216689813,2538856.16129515,0.0,1.0
2015-07-21,21.23,21.32,21.11,21.17,1006330,13.885424033639,13.9442882900228,13.8069383584606,13.8461811960498,1538619.62358819,0.0,1.0
2015-07-22,20.81,20.85,20.71,20.8,2029391,13.6107241705147,13.6368860622408,13.5453194411994,13.6041836975832,3102819.96614755,0.0,1.0
2015-07-23,20.56,20.71,20.55,20.68,2472836,13.4472123472264,13.5453194411994,13.4406718742949,13.5256980224048,3780821.39607816,0.0,1.0
2015-07-24,20.22,20.39,20.145,20.39,2098146,13.2248362675544,13.3360243073904,13.1757827205679,13.3360243073904,3207942.33378024,0.0,1.0
2015-07-27,20.27,20.42,20.24,20.42,1712330,13.2575386322121,13.355645726185,13.2379172134175,13.355645726185,2618052.26919475,0.0,1.0
2015-07-28,20.73,20.77,20.51,20.56,2939261,13.5584003870625,13.5845622787886,13.4145099825688,13.4472123472264,4493957.89994081,0.0,1.0
2015-07-29,20.79,20.89,20.7263,20.81,1776266,13.5976432246516,13.6630479539669,13.5559804120778,13.6107241705147,2715806.66810341,0.0,1.0
2015-07-30,20.85,20.86,20.71,20.76,1036089,13.6368860622408,13.6434265351724,13.5453194411994,13.5780218058571,1584119.39143608,0.0,1.0
2015-07-31,20.92,21.15,20.85,21.14,1249221,13.6826693727615,13.8331002501867,13.6368860622408,13.8265597772552,1909985.73509531,0.0,1.0
2015-08-03,20.74,20.85,20.67,20.75,2201551,13.564940859994,13.6368860622408,13.5191575494733,13.5714813329255,3366042.52176741,0.0,1.0
2015-08-04,21.09,21.28,21.06,21.15,1948337,13.7938574125976,13.9181263982966,13.774235993803,13.8331002501867,2978893.14793649,0.0,1.0
2015-08-05,21.04,21.17,21.01,21.11,1322377,13.7611550479399,13.8461811960498,13.7415336291453,13.8069383584606,2021836.97393666,0.0,1.0
2015-08-06,20.52,20.62,20.41,20.6,1931339,13.4210504555003,13.4864551848156,13.3491052532535,13.4733742389526,2952904.20160503,0.0,1.0
2015-08-07,20.34,20.36,20.13,20.29,3558665,13.3033219427328,13.3164028885958,13.1659720111706,13.2706195780751,5440990.33396247,0.0,1.0
2015-08-10,20.65,20.65,20.37,20.37,1467074,13.5060766036102,13.5060766036102,13.3229433615274,13.3229433615274,2243070.21121901,0.0,1.0
2015-08-11,19.94,20.04,19.82,20.04,1912428,13.0417030254716,13.1071077547869,12.9632173502932,13.1071077547869,2923990.39032872,0.0,1.0
2015-08-12,19.95,19.95,19.63,19.71,3817640,13.0482434984031,13.0482434984031,12.8389483645941,12.8912721480464,5836947.93933919,0.0,1.0
2015-08-13,19.89,19.9438,19.71,19.78,1571574,13.0090006608139,13.0441884051855,12.8912721480464,12.9370554585671,2402844.59006587,0.0,1.0
2015-08-14,19.86,19.9,19.73,19.85,1788943,12.9893792420193,13.0155411337454,12.9043530939094,12.9828387690878,2735189.05854017,0.0,1.0
2015-08-17,19.93,19.96,19.75,19.82,1657732,13.03516255254,13.0547839713346,12.9174340397725,12.9632173502932,2534575.12530691,0.0,1.0
2015-08-18,19.7,19.75,19.62,19.63,2287614,12.8847316751148,12.9174340397725,12.8324078916626,12.8389483645941,3497627.80757314,0.0,1.0
2015-08-19,19.85,20.01,19.66,19.88,2417108,12.9828387690878,13.0874863359923,12.8585697833887,13.0024601878824,3695616.54838075,0.0,1.0
2015-08-20,19.28,19.53,19.27,19.5,5773373,12.6100318119906,12.7735436352788,12.603491339059,12.7539222164842,8827149.13805033,0.0,1.0
2015-08-21,18.82,19.26,18.79,19.23,4015044,12.3091700571402,12.5969508661275,12.2895486383456,12.5773294473329,6138767.09227589,0.0,1.0
2015-08-24,17.34,17.93,17.2,17.44,12390562,11.3411800632737,11.727067966234,11.2496134422322,11.406584792589,18944443.5130485,0.0,1.0
2015-08-25,18.37,19.15,18.37,19.12,8749621,12.0148487752213,12.5250056638807,12.0148487752213,12.5053842450861,13377657.9944544,0.0,1.0
2015-08-26,18.88,18.91,18.3,18.72,6303508,12.3484128947293,12.3680343135239,11.9690654647006,12.2437653278249,9637694.50005979,0.0,1.0
2015-08-27,19.25,19.27,18.8601,18.9,7512701,12.590410393196,12.603491339059,12.3353973535956,12.3614938405924,11486479.7678203,0.0,1.0
2015-08-28,19.15,19.16,18.86,18.86,2836194,12.5250056638807,12.5315461368122,12.3353319488663,12.3353319488663,4336374.49415507,0.0,1.0
2015-08-31,18.65,18.74,18.53,18.71,3774428,12.1979820173041,12.2568462736879,12.1194963421258,12.2372248548933,5770879.32250926,0.0,1.0
2015-09-01,17.79,18.05,17.71,17.95,3554498,11.6355013451925,11.8055536414123,11.5831775617403,11.740148912097,5434619.23504714,0.0,1.0
2015-09-02,18.19,18.2,17.9,18.16,2111852,11.8971202624537,11.9036607353853,11.7074465474394,11.8774988436592,3228898.00494269,0.0,1.0
2015-09-03,17.94,18.16,17.87,17.94,1623809,11.7336084391655,11.8774988436592,11.6878251286448,11.7336084391655,2482708.84536793,0.0,1.0
2015-09-04,17.54,17.73,17.46,17.63,1359654,11.4719895219043,11.5962585076034,11.419665738452,11.530853778288,2078831.32341297,0.0,1.0
2015-09-08,18.34,18.38,18.15,18.26,2054273,11.9952273564267,12.0213892481528,11.8709583707276,11.9429035729745,3140863.08666877,0.0,1.0
2015-09-09,18.28,18.65,18.235,18.63,2612764,11.9559845188375,12.1979820173041,11.9265523906456,12.1849010714411,3994763.11170767,0.0,1.0
2015-09-10,18.36,18.47,18.125,18.21,2171031,12.0083083022898,12.0802535045366,11.8546071883988,11.9102012083168,3319379.22949557,0.0,1.0
2015-09-11,18.33,18.34,18.16,18.23,1599001,11.9886868834952,11.9952273564267,11.8774988436592,11.9232821541799,2444778.86651211,0.0,1.0
2015-09-14,18.44,18.53,18.39,18.42,1331707,12.060632085742,12.1194963421258,12.0279297210844,12.0475511398789,2036101.99742605,0.0,1.0
2015-09-15,18.42,18.43,18.14,18.16,2071782,12.0475511398789,12.0540916128105,11.8644178977961,11.8774988436592,3167633.32206811,0.0,1.0
2015-09-16,18.9,18.925,18.64,18.66,2935190,12.3614938405924,12.3778450229212,12.1914415443726,12.2045224902357,4487733.5794022,0.0,1.0
2015-09-17,18.71,19.22,18.6601,18.71,5531451,12.2372248548933,12.5707889744014,12.204587894965,12.2372248548933,8457264.57078347,0.0,1.0
2015-09-18,18.61,18.9,18.56,18.83,2328384,12.171820125578,12.3614938405924,12.1391177609204,12.3157105300717,3559962.74944478,0.0,1.0
2015-09-21,18.45,18.58,18.375,18.49,1210288,12.0671725586735,12.1521987067834,12.0181190116871,12.0933344503997,1850459.45862024,0.0,1.0
2015-09-22,18.2,18.2199,18.01,18.11,2257187,11.9036607353853,11.916676276519,11.7793917496862,11.8447964790015,3451106.70685376,0.0,1.0
2015-09-23,17.83,18.05,17.78,17.99,1303269,11.6616632369187,11.8055536414123,11.628960872261,11.7663108038231,1992621.96119975,0.0,1.0
2015-09-24,18.1,18.165,17.8,17.84,3407466,11.83825600607,11.8807690801249,11.6420418181241,11.6682037098502,5209815.91953886,0.0,1.0
2015-09-25,17.99,18.14,17.9,18.07,1763487,11.7663108038231,11.8644178977961,11.7074465474394,11.8186345872754,2696268.32564136,0.0,1.0
2015-09-28,17.71,18.0,17.695,17.97,1476201,11.5831775617403,11.7728512767547,11.573366852343,11.7532298579601,2257024.85959924,0.0,1.0
2015-09-29,17.49,17.605,17.35,17.46,4991256,11.4392871572466,11.5145025959592,11.3477205362052,11.419665738452,7631338.05804488,0.0,1.0
2015-09-30,17.92,17.92,17.697,17.8,2565005,11.7205274933024,11.7205274933024,11.5746749469293,11.6420418181241,3921742.39822109,0.0,1.0
2015-10-01,18.07,18.25,17.95,18.2,1834283,11.8186345872754,11.9363631000429,11.740148912097,11.9036607353853,2804511.26272119,0.0,1.0
2015-10-02,18.25,18.26,17.69,17.73,2414882,11.9363631000429,11.9429035729745,11.5700966158772,11.5962585076034,3692213.12477011,0.0,1.0
2015-10-05,18.77,18.8,18.545,18.55,2323132,12.2764676924825,12.2960891112771,12.1293070515231,12.1325772879888,3551932.74908398,0.0,1.0
2015-10-06,18.88,18.91,18.745,18.8,1353860,12.3484128947293,12.3680343135239,12.2601165101537,12.2960891112771,2069972.63680017,0.0,1.0
2015-10-07,19.18,19.335,19.075,19.24,2942452,12.5446270826753,12.646004413114,12.4759521168942,12.5838699202644,4498836.75202597,0.0,1.0
2015-10-08,19.46,19.5,19.105,19.13,2041517,12.7277603247581,12.7539222164842,12.4955735356888,12.5119247180176,3121359.90985948,0.0,1.0
2015-10-09,19.64,19.69,19.56,19.61,1088894,12.8454888375257,12.8781912021833,12.7931650540734,12.8258674187311,1664855.14335003,0.0,1.0
2015-10-12,19.57,19.66,19.54,19.62,1344698,12.7997055270049,12.8585697833887,12.7800841082103,12.8324078916626,2055964.47547007,0.0,1.0
2015-10-13,19.15,19.365,19.1,19.13,1201725,12.5250056638807,12.6656258319086,12.492303299223,12.5119247180176,1837367.13320333,0.0,1.0
2015-10-14,19.26,19.32,19.16,19.23,2511583,12.5969508661275,12.6361937037167,12.5315461368122,12.5773294473329,3840063.28944829,0.0,1.0
2015-10-15,19.62,19.675,19.39,19.4,3960425,12.8324078916626,12.868380492786,12.6819770142374,12.6885174871689,6055257.84061814,0.0,1.0
2015-10-16,19.57,19.575,19.47,19.53,1304648,12.7997055270049,12.8029757634707,12.7343007976896,12.7735436352788,1994730.37142398,0.0,1.0
2015-10-19,19.4,19.47,19.36,19.43,3006508,12.6885174871689,12.7343007976896,12.6623555954428,12.7081389059635,4596774.62390556,0.0,1.0
2015-10-20,19.28,19.36,19.21,19.27,1635144,12.6100318119906,12.6623555954428,12.5642485014698,12.603491339059,2500039.39641318,0.0,1.0
2015-10-21,19.14,19.315,19.13,19.31,2242587,12.5184651909491,12.6329234672509,12.5119247180176,12.6296532307851,3428784.16205795,0.0,1.0
2015-10-22,19.53,19.59,19.37,19.45,1780023,12.7735436352788,12.812786472868,12.6688960683743,12.7212198518266,2721550.90103477,0.0,1.0
2015-10-23,19.79,19.825,19.7,19.72,2286440,12.9435959314986,12.966487586759,12.8847316751148,12.8978126209779,3495832.83034092,0.0,1.0
2015-10-26,19.73,19.84,19.71,19.82,1211592,12.9043530939094,12.9762982961563,12.8912721480464,12.9632173502932,1852453.19823762,0.0,1.0
2015-10-27,19.55,19.72,19.52,19.68,2296377,12.7866245811419,12.8978126209779,12.7670031623473,12.8716507292518,3511025.9212749,0.0,1.0
2015-10-28,19.39,19.5236,19.18,19.35,3924091,12.6819770142374,12.7693577326026,12.5446270826753,12.6558151225113,5999705.28290501,0.0,1.0
2015-10-29,18.83,18.95,18.81,18.86,3459259,12.3157105300717,12.3941962052501,12.3026295842086,12.3353319488663,5289004.38273136,0.0,1.0
2015-10-30,18.92,19.045,18.73,18.81,5071784,12.3745747864555,12.4563306980996,12.2503058007564,12.3026295842086,7754460.65306666,0.0,1.0
2015-11-02,18.87,18.885,18.66,18.69,2383268,12.3418724217978,12.3516831311951,12.2045224902357,12.2241439090303,3643877.17058001,0.0,1.0
2015-11-03,19.21,19.24,18.935,18.94,1892821,12.5642485014698,12.5838699202644,12.3843854958528,12.3876557323185,2894012.43582108,0.0,1.0
2015-11-04,18.99,19.11,18.9,19.08,2088598,12.4203580969762,12.4988437721545,12.3614938405924,12.4792223533599,3193344.00106033,0.0,1.0
2015-11-05,18.81,18.9101,18.72,18.91,2346664,12.3026295842086,12.3680997182532,12.2437653278249,12.3680343135239,3587911.7986823,0.0,1.0
2015-11-06,18.64,18.705,18.48,18.66,2176666,12.1914415443726,12.2339546184276,12.0867939774681,12.2045224902357,3327994.81442192,0.0,1.0
2015-11-09,18.16,18.23,18.05,18.2,5356018,11.8774988436592,11.9232821541799,11.8055536414123,11.9036607353853,8189037.78988158,0.0,1.0
2015-11-10,18.14,18.155,18.03,18.08,1480614,11.8644178977961,11.8742286071934,11.7924726955493,11.8251750602069,2263772.078105,0.0,1.0
2015-11-11,18.34,18.44,18.315,18.4,2016669,11.9952273564267,12.060632085742,11.9788761740979,12.0344701940159,3083368.77334669,0.0,1.0
2015-11-12,18.35,18.465,18.35,18.37,2173279,12.0017678293582,12.0769832680708,12.0017678293582,12.0148487752213,3322816.28981758,0.0,1.0
2015-11-13,18.11,18.2301,18.08,18.23,2124534,11.8447964790015,11.9233475589092,11.8251750602069,11.9232821541799,3248288.04008656,0.0,1.0
2015-11-16,18.2608,18.28,18.03,18.04,2319616,11.943426810809,11.9559845188375,11.7924726955493,11.7990131684808,3546556.99103588,0.0,1.0
2015-11-17,18.46,18.58,18.41,18.5,2515040,12.0737130316051,12.1521987067834,12.0410106669474,12.0998749233312,3845348.83995233,0.0,1.0
2015-11-18,18.73,18.75,18.5649,18.58,1857064,12.2503058007564,12.2633867466194,12.1423225926568,12.1521987067834,2839342.0773098,0.0,1.0
2015-11-19,19.2,19.29,19.18,19.2,2191944,12.5577080285383,12.6165722849221,12.5446270826753,12.5577080285383,3351353.98150348,0.0,1.0
2015-11-20,19.35,19.51,19.35,19.47,1524993,12.6558151225113,12.7604626894158,12.6558151225113,12.7343007976896,2331624.96957719,0.0,1.0
2015-11-23,19.23,19.38,19.23,19.3,2000774,12.5773294473329,12.6754365413059,12.5773294473329,12.6231127578536,3059066.24940629,0.0,1.0
2015-11-24,19.35,19.36,19.14,19.17,3008737,12.6558151225113,12.6623555954428,12.5184651909491,12.5380866097437,4600182.63434047,0.0,1.0
2015-11-25,19.16,19.26,19.1424,19.19,1043666,12.5315461368122,12.5969508661275,12.5200349044527,12.5511675556068,1595704.18060854,0.0,1.0
2015-11-27,19.02,19.05,18.94,18.99,767484,12.4399795157708,12.4596009345654,12.3876557323185,12.4203580969762,1173438.08014265,0.0,1.0
2015-11-30,19.09,19.16,19.07,19.07,1558213,12.4857628262915,12.5315461368122,12.4726818804284,12.4726818804284,2382416.40369483,0.0,1.0
2015-12-01,19.63,19.66,19.47,19.47,3322846,12.8389483645941,12.8585697833887,12.7343007976896,12.7343007976896,5080436.89620853,0.0,1.0
2015-12-02,19.43,19.671,19.405,19.62,1536569,12.7081389059635,12.8657643036134,12.6917877236347,12.8324078916626,2349323.99550573,0.0,1.0
2015-12-03,19.3,19.49,19.25,19.48,1670817,12.6231127578536,12.7473817435527,12.590410393196,12.7408412706212,2554581.32384481,0.0,1.0
2015-12-04,19.39,19.429,19.16,19.16,1936073,12.6819770142374,12.7074848586704,12.5315461368122,12.5315461368122,2960142.210308,0.0,1.0
2015-12-07,19.01,19.14,18.96,19.11,2278420,12.4334390428392,12.5184651909491,12.4007366781816,12.4988437721545,3483570.72011747,0.0,1.0
2015-12-08,18.63,18.76,18.53,18.58,2248259,12.1849010714411,12.269927219551,12.1194963421258,12.1521987067834,3437456.31781697,0.0,1.0
2015-12-09,18.6,18.825,18.42,18.69,3470444,12.1652796526465,12.3124402936059,12.0475511398789,12.2241439090303,5306105.59256296,0.0,1.0
2015-12-10,18.61,18.75,18.58,18.61,2035995,12.171820125578,12.2633867466194,12.1521987067834,12.171820125578,3112917.0953141,0.0,1.0
2015-12-11,18.09,18.335,18.05,18.3,3064330,11.8317155331384,11.9919571199609,11.8055536414123,11.9690654647006,4685181.07494561,0.0,1.0
2015-12-14,18.1,18.15,17.905,18.08,5551240,11.83825600607,11.8709583707276,11.7107167839051,11.8251750602069,8487520.79263033,0.0,1.0
2015-12-15,18.13,18.18,18.01,18.14,2765829,11.8578774248646,11.8905797895222,11.7793917496862,11.8644178977961,4228790.53082914,0.0,1.0
2015-12-16,18.65,18.7,18.35,18.35,4249086,12.1979820173041,12.2306843819618,12.0017678293582,12.0017678293582,6496603.60111878,0.0,1.0
2015-12-17,18.31,18.64,18.31,18.64,6050265,11.9756059376321,12.1914415443726,11.9756059376321,12.1914415443726,9250500.78692755,0.0,1.0
2015-12-18,18.53,18.68,18.51,18.56,4286494,12.1194963421258,12.2176034360987,12.1064153962627,12.1391177609204,6553798.24192166,0.0,1.0
2015-12-21,18.24,18.325,18.12,18.27,3265239,12.2629766589666,12.3201232058971,12.1822991809471,12.2831460284715,4856729.40724809,0.509373,1.0
2015-12-22,18.38,18.39,18.22,18.29,2988535,12.3571003833227,12.363823506491,12.2495304126301,12.2965922748081,4445158.78289159,0.0,1.0
2015-12-23,18.72,18.72,18.51,18.53,2285224,12.5856865710447,12.5856865710447,12.4445009845106,12.4579472308471,3399051.21889977,0.0,1.0
2015-12-24,18.73,18.84,18.73,18.77,1324338,12.592409694213,12.6663640490642,12.592409694213,12.6193021868862,1969825.58083378,0.0,1.0
2015-12-28,18.69,18.705,18.59,18.69,2283787,12.5655172015398,12.5756018862923,12.4982859698569,12.5655172015398,3396913.81941441,0.0,1.0
2015-12-29,19.2,19.26,19.135,19.15,2721316,12.9083964831228,12.9487352221325,12.8646961825289,12.8747808672813,4047696.1850617,0.0,1.0
2015-12-30,19.16,19.28,19.15,19.22,2121490,12.8815039904496,12.9621814684691,12.8747808672813,12.9218427294594,3155512.61949974,0.0,1.0
2015-12-31,18.96,19.16,18.95,19.1,2550828,12.7470415270837,12.8815039904496,12.7403184039155,12.8411652514399,3794111.65934004,0.0,1.0
2016-01-04,18.7,18.72,18.48,18.7,3513903,12.5722403247081,12.5856865710447,12.4243316150057,12.5722403247081,5226593.22466663,0.0,1.0
2016-01-05,18.42,18.47,18.23,18.45,4774026,12.3839928759959,12.4176084918374,12.2562535357984,12.4041622455008,7100905.16043907,0.0,1.0
2016-01-06,17.89,17.96,17.8099,17.83,3491243,12.0276673480764,12.0747292102544,11.9738151314984,11.9873286090666,5192888.6510142,0.0,1.0
2016-01-07,17.13,17.425,17.06,17.15,5513844,11.5167099872861,11.7150421207508,11.4696481251081,11.5301562336227,8201313.3806678,0.0,1.0
2016-01-08,16.88,17.19,16.86,17.15,3975495,11.3486319080788,11.5570487262959,11.3351856617422,11.5301562336227,5913166.99171719,0.0,1.0
2016-01-11,17.02,17.18,16.79,17.16,3813768,11.4427556324349,11.5503256031276,11.2881237995641,11.536879356791,5672613.61205769,0.0,1.0
2016-01-12,17.12,17.24,16.91,17.16,2410490,11.5099868641178,11.5906643421373,11.3688012775837,11.536879356791,3585372.36290434,0.0,1.0
2016-01-13,16.82,17.31,16.7399,17.26,4065111,11.308293169069,11.6377262043154,11.254440952491,11.6041105884739,6046462.1846755,0.0,1.0
2016-01-14,17.17,17.31,16.79,16.94,5283344,11.5436024799593,11.6377262043154,11.2881237995641,11.3889706470885,7858466.7687136,0.0,1.0
2016-01-15,16.25,16.45,16.085,16.28,6538624,10.9250751484763,11.0595376118422,10.8141436161995,10.9452445179812,9725575.20712513,0.0,1.0
2016-01-19,16.64,16.83,16.495,16.81,7601161,11.1872769520397,11.3150162922373,11.0897916660995,11.3015700459007,11305996.9447649,0.0,1.0
2016-01-20,16.58,16.71,16.0801,16.46,7062259,11.14693821303,11.2343388142178,10.810849285847,11.0662607350105,10504431.9778437,0.0,1.0
2016-01-21,16.9,17.01,16.46,16.6,5234263,11.3620781544154,11.4360325092666,11.0662607350105,11.1603844593666,7785463.49512867,0.0,1.0
2016-01-22,17.21,17.32,17.12,17.24,2605750,11.5704949726325,11.6444493274837,11.5099868641178,11.5906643421373,3875802.85943437,0.0,1.0
2016-01-25,16.94,17.21,16.93,17.13,3878550,11.3889706470885,11.5704949726325,11.3822475239202,11.5167099872861,5768970.61516234,0.0,1.0
2016-01-26,17.28,17.3,17.06,17.09,3135474,11.6175568348105,11.6310030811471,11.4696481251081,11.4898174946129,4663716.43284358,0.0,1.0
2016-01-27,17.09,17.43,16.95,17.27,3646071,11.4898174946129,11.7184036823349,11.3956937702568,11.6108337116422,5423180.4307784,0.0,1.0
2016-01-28,17.3992,17.57,17.26,17.53,3410527,11.6976964629766,11.812527406691,11.6041105884739,11.7856349140178,5072831.35326801,0.0,1.0
2016-01-29,17.64,17.65,17.475,17.53,3159238,11.8595892688691,11.8663123920373,11.7486577365922,11.7856349140178,4699063.10046386,0.0,1.0
2016-02-01,17.67,17.76,17.43,17.48,3180055,11.8797586383739,11.9402667468886,11.7184036823349,11.7520192981764,4730026.38862463,0.0,1.0
2016-02-02,17.11,17.22,17.02,17.2,3166012,11.5032637409495,11.5772180958007,11.4427556324349,11.5637718494642,4709138.77486466,0.0,1.0
2016-02-03,17.35,17.38,16.83,17.17,5390765,11.6646186969886,11.6847880664934,11.3150162922373,11.5436024799593,8018245.18911588,0.0,1.0
2016-02-04,17.65,17.825,17.58,17.6,4369350,11.8663123920373,11.9839670474825,11.8192505298593,11.8326967761959,6498988.47697196,0.0,1.0
2016-02-05,17.19,17.49,17.105,17.48,2110503,11.5570487262959,11.7587424213447,11.4999021793654,11.7520192981764,3139170.51223057,0.0,1.0
2016-02-08,17.17,17.26,17.02,17.14,4626684,11.5436024799593,11.6041105884739,11.4427556324349,11.5234331104544,6881748.08669261,0.0,1.0
2016-02-09,16.84,16.91,16.5601,16.6,4465945,11.3217394154056,11.3688012775837,11.1335591979251,11.1603844593666,6642664.26214207,0.0,1.0
2016-02-10,16.78,16.955,16.725,16.78,4231290,11.2814006763958,11.399055331841,11.2444234989702,11.2814006763958,6293637.48674899,0.0,1.0
2016-02-11,16.72,16.79,16.5434,16.64,4289543,11.2410619373861,11.2881237995641,11.122331582234,11.1872769520397,6380283.22942213,0.0,1.0
2016-02-12,16.94,16.95,16.61,16.69,4423027,11.3889706470885,11.3956937702568,11.1671075825349,11.2208925678812,6578827.85914057,0.0,1.0
2016-02-16,17.32,17.36,17.1137,17.3,2489395,11.6444493274837,11.6713418201568,11.5057512965218,11.6310030811471,3702735.97208544,0.0,1.0
2016-02-17,17.6,17.65,17.33,17.36,4309574,11.8326967761959,11.8663123920373,11.651172450652,11.6713418201568,6410077.41807312,0.0,1.0
2016-02-18,17.66,17.78,17.62,17.78,1953832,11.8730355152056,11.9537129932252,11.8461430225325,11.9537129932252,2906137.44697474,0.0,1.0
2016-02-19,17.62,17.635,17.31,17.37,1397788,11.8461430225325,11.8562277072849,11.6377262043154,11.6780649433251,2079075.40143262,0.0,1.0
2016-02-22,18.11,18.13,17.96,17.96,2155316,12.1755760577788,12.1890223041154,12.0747292102544,12.0747292102544,3205825.54572952,0.0,1.0
2016-02-23,17.77,17.9469,17.73,17.92,1511477,11.9469898700569,12.065921918904,11.9200973773837,12.0478367175813,2248176.86983375,0.0,1.0
2016-02-24,17.58,17.595,17.155,17.23,3343448,11.8192505298593,11.8293352146117,11.5335177952068,11.583941218969,4973057.78327551,0.0,1.0
2016-02-25,17.6,17.6,17.28,17.37,2583366,11.8326967761959,11.8326967761959,11.6175568348105,11.6780649433251,3842508.80927393,0.0,1.0
2016-02-26,17.3,17.6,17.25,17.59,2089833,11.6310030811471,11.8326967761959,11.5973874653056,11.8259736530276,3108425.87245143,0.0,1.0
2016-02-29,17.28,17.45,17.27,17.32,3429232,11.6175568348105,11.7318499286715,11.6108337116422,11.6444493274837,5100653.24427282,0.0,1.0
2016-03-01,17.84,17.86,17.565,17.68,3210836,11.9940517322349,12.0074979785715,11.8091658451069,11.8864817615422,4775810.16980711,0.0,1.0
2016-03-02,18.36,18.37,18.07,18.12,2802523,12.3436541369862,12.3503772601545,12.1486835651057,12.1822991809471,4168483.79815047,0.0,1.0
2016-03-03,18.72,18.76,18.6,18.62,2857631,12.5856865710447,12.6125790637179,12.5050090930252,12.5184553393618,4250451.65538073,0.0,1.0
2016-03-04,19.05,19.15,18.9,18.94,5211148,12.8075496355984,12.8747808672813,12.706702788074,12.7335952807472,7751082.1526761,0.0,1.0
2016-03-07,19.32,19.39,19.0468,19.05,3660343,12.9890739611423,13.0361358233204,12.8053982361845,12.8075496355984,5444408.66004437,0.0,1.0
2016-03-08,18.96,19.11,18.92,19.11,3111239,12.7470415270837,12.8478883746081,12.7201490344106,12.8478883746081,4627669.19795982,0.0,1.0
2016-03-09,19.41,19.51,19.31,19.38,6699293,13.0495820696569,13.1168133013399,12.982350837974,13.0294127001521,9964554.91339876,0.0,1.0
2016-03-10,19.27,19.43,19.09,19.4,6681063,12.9554583453008,13.0630283159935,12.8344421282716,13.0428589464886,9937439.53927327,0.0,1.0
2016-03-11,19.77,19.79,19.57,19.59,5598946,13.2916145037155,13.3050607500521,13.1571520403496,13.1705982866862,8327894.43216681,0.0,1.0
2016-03-14,19.51,19.575,19.45,19.56,2037702,13.1168133013399,13.1605136019338,13.0764745623301,13.1504289171813,3030886.01679944,0.0,1.0
2016-03-15,19.07,19.07,18.965,19.01,2436180,12.820995881935,12.820995881935,12.7504030886679,12.7806571429252,3623583.77054469,0.0,1.0
2016-03-16,19.51,19.52,18.997,19.0,3267830,13.1168133013399,13.1235364245082,12.7719170828064,12.7739340197569,4860583.27089914,0.0,1.0
2016-03-17,19.94,20.0,19.62,19.68,4149726,13.4059075975765,13.4462463365862,13.1907676561911,13.2311063952009,6172318.87044773,0.0,1.0
2016-03-18,19.83,19.92,19.785,19.82,2895855,13.3319532427252,13.3924613512399,13.3016991884679,13.325230119557,4307306.18421084,0.0,1.0
2016-03-21,19.72,19.8,19.65,19.75,3089761,13.257998887874,13.3117838732204,13.210937025696,13.2781682573789,4595722.73578388,0.0,1.0
2016-03-22,19.69,19.75,19.54,19.55,8734535,13.2378295183691,13.2781682573789,13.1369826708447,13.143705794013,12991781.9164654,0.0,1.0
2016-03-23,19.27,19.51,19.24,19.51,5583521,12.9554583453008,13.1168133013399,12.935288975796,13.1168133013399,8304951.22613911,0.0,1.0
2016-03-24,19.23,19.24,19.04,19.04,2786843,12.9285658526277,12.935288975796,12.8008265124301,12.8008265124301,4145161.30411385,0.0,1.0
2016-03-28,19.29,19.32,19.19,19.25,1333768,12.9689045916374,12.9890739611423,12.9016733599545,12.9420120989642,1983851.80014279,0.0,1.0
2016-03-29,19.24,19.24,18.68,18.75,2869062,12.935288975796,12.935288975796,12.5587940783715,12.6058559405496,4267454.17000652,0.0,1.0
2016-03-30,19.33,19.45,19.25,19.34,1809822,12.9957970843106,13.0764745623301,12.9420120989642,13.0025202074789,2691936.40321107,0.0,1.0
2016-03-31,19.32,19.56,19.32,19.46,3800551,12.9890739611423,13.1504289171813,12.9890739611423,13.0831976854984,5652954.59396573,0.0,1.0
2016-04-01,19.2,19.218,18.86,18.89,2504213,12.9083964831228,12.9204981048257,12.6798102954008,12.6999796649057,3724776.32391163,0.0,1.0
2016-04-04,18.96,19.08,18.91,19.08,2048020,12.7470415270837,12.8277190051033,12.7134259112423,12.8277190051033,3046233.05082177,0.0,1.0
2016-04-05,18.4,18.4442,18.31,18.39,2463149,12.3705466296593,12.4002628340632,12.3100385211447,12.363823506491,3663697.56784533,0.0,1.0
2016-04-06,18.8,18.83,18.51,18.51,2251470,12.6394715563911,12.6596409258959,12.4445009845106,12.4445009845106,3348845.38575485,0.0,1.0
2016-04-07,18.41,18.57,18.345,18.51,3521893,12.3772697528276,12.4848397235203,12.3335694522337,12.4445009845106,5238477.58227841,0.0,1.0
2016-04-08,18.5992,18.735,18.53,18.68,1915900,12.5044712431717,12.5957712557972,12.4579472308471,12.5587940783715,2849717.24009991,0.0,1.0
2016-04-11,18.61,18.79,18.61,18.66,2192010,12.5117322161935,12.6327484332228,12.5117322161935,12.545347832035,3260404.34650628,0.0,1.0
2016-04-12,19.19,19.23,18.835,18.95,4439238,12.9016733599545,12.9285658526277,12.6630024874801,12.7403184039155,6602940.16467802,0.0,1.0
2016-04-13,19.49,19.53,19.375,19.46,5737860,13.1033670550033,13.1302595476765,13.0260511385679,13.0831976854984,8534515.66536856,0.0,1.0
2016-04-14,19.69,19.82,19.69,19.82,2605417,13.2378295183691,13.325230119557,13.2378295183691,13.325230119557,3875307.55391691,0.0,1.0
2016-04-15,19.88,19.97,19.795,19.84,4282764,13.3655688585667,13.4260769670814,13.3084223116362,13.3386763658935,6370200.11800159,0.0,1.0
2016-04-18,20.13,20.17,19.86,19.89,3485936,13.533646937774,13.5605394304472,13.3521226122301,13.372291981735,5184994.99821752,0.0,1.0
2016-04-19,20.44,20.4515,20.3,20.32,4496347,13.7420637559911,13.7497953476347,13.647940031635,13.6613862779716,6687884.31722508,0.0,1.0
2016-04-20,20.46,20.6,20.44,20.46,2839567,13.7555100023277,13.8496337266838,13.7420637559911,13.7555100023277,4223583.19031201,0.0,1.0
2016-04-21,20.33,20.53,20.27,20.53,3529246,13.6681094011399,13.8025718645058,13.6277706621301,13.8025718645058,5249414.46356994,0.0,1.0
2016-04-22,20.26,20.37,20.16,20.25,2449419,13.6210475389619,13.6950018938131,13.5538163072789,13.6143244157936,3643275.5115237,0.0,1.0
2016-04-25,20.15,20.21,20.11,20.19,2133705,13.5470931841106,13.5874319231204,13.5202006914375,13.5739856767838,3173681.25882738,0.0,1.0
2016-04-26,20.3,20.3513,20.22,20.34,1682811,13.647940031635,13.6824296534884,13.5941550462887,13.6748325243082,2503019.73930256,0.0,1.0
2016-04-27,19.81,19.87,19.63,19.72,5864046,13.3185069963887,13.3588457353984,13.1974907793594,13.257998887874,8722205.22101302,0.0,1.0
2016-04-28,19.87,20.08,19.79,19.83,3075172,13.3588457353984,13.5000313219326,13.3050607500521,13.3319532427252,4574022.99946371,0.0,1.0
2016-04-29,19.93,20.07,19.84,20.0,5432783,13.3991844744082,13.4933081987643,13.3386763658935,13.4462463365862,8080742.92855664,0.0,1.0
2016-05-02,20.08,20.08,19.92,19.99,2552525,13.5000313219326,13.5000313219326,13.3924613512399,13.4395232134179,3796635.78385406,0.0,1.0
2016-05-03,19.83,20.05,19.83,20.05,3007874,13.3319532427252,13.4798619524277,13.3319532427252,13.4798619524277,4473923.68800475,0.0,1.0
2016-05-04,19.52,19.68,19.47,19.64,2341568,13.1235364245082,13.2311063952009,13.0899208086667,13.2042139025277,3482857.50742014,0.0,1.0
2016-05-05,19.51,19.68,19.44,19.64,1861177,13.1168133013399,13.2311063952009,13.0697514391618,13.2042139025277,2768322.03339288,0.0,1.0
2016-05-06,19.47,19.47,19.21,19.24,4258406,13.0899208086667,13.0899208086667,12.9151196062911,12.935288975796,6333969.93243117,0.0,1.0
2016-05-09,19.37,19.495,19.37,19.48,3604051,13.0226895769838,13.1067286165874,13.0226895769838,13.096643931835,5360679.71652972,0.0,1.0
2016-05-10,19.8,19.81,19.62,19.64,1865590,13.3117838732204,13.3185069963887,13.1907676561911,13.2042139025277,2774885.94705255,0.0,1.0
2016-05-11,19.73,19.85,19.7,19.74,2460453,13.2647220110423,13.3453994890618,13.2445526415374,13.2714451342106,3659687.52677882,0.0,1.0
2016-05-12,19.68,19.86,19.525,19.85,2579859,13.2311063952009,13.3521226122301,13.1268979860923,13.3453994890618,3837292.48359877,0.0,1.0
2016-05-13,19.4,19.52,19.35,19.48,4257039,13.0428589464886,13.1235364245082,13.0092433306472,13.096643931835,6331936.65122277,0.0,1.0
2016-05-16,19.71,19.73,19.565,19.58,1629141,13.2512757647057,13.2647220110423,13.1537904787655,13.1638751635179,2423190.76896164,0.0,1.0
2016-05-17,19.68,19.88,19.655,19.77,3058994,13.2311063952009,13.3655688585667,13.2142985872801,13.2916145037155,4549959.77825677,0.0,1.0
2016-05-18,19.43,19.785,19.4,19.53,5452614,13.0630283159935,13.3016991884679,13.0428589464886,13.1302595476765,8110239.63641638,0.0,1.0
2016-05-19,19.37,19.39,19.19,19.31,2927949,13.0226895769838,13.0361358233204,12.9016733599545,12.982350837974,4355042.92678807,0.0,1.0
2016-05-20,19.45,19.515,19.3839,19.47,2127756,13.0764745623301,13.120174862924,13.0320347181877,13.0899208086667,3164832.69269065,0.0,1.0
2016-05-23,19.32,19.34,19.23,19.23,1178723,12.9890739611423,13.0025202074789,12.9285658526277,12.9285658526277,1753237.25372007,0.0,1.0
2016-05-24,19.37,19.39,19.17,19.22,2549480,13.0226895769838,13.0361358233204,12.8882271136179,12.9218427294594,3792106.63880677,0.0,1.0
2016-05-25,19.49,19.54,19.39,19.39,1732498,13.1033670550033,13.1369826708447,13.0361358233204,13.0361358233204,2576924.37968506,0.0,1.0
2016-05-26,19.56,19.66,19.54,19.61,4120477,13.1504289171813,13.2176601488643,13.1369826708447,13.1840445330228,6128813.79212651,0.0,1.0
2016-05-27,19.58,19.65,19.53,19.58,1310178,13.1638751635179,13.210937025696,13.1302595476765,13.1638751635179,1948763.94081091,0.0,1.0
2016-05-31,19.45,19.6399,19.36,19.53,2851914,13.0764745623301,13.204146671296,13.0159664538155,13.1302595476765,4241948.16696189,0.0,1.0
2016-06-01,19.42,19.465,19.24,19.25,3013112,13.0563051928252,13.0865592470825,12.935288975796,12.9420120989642,4481714.70992846,0.0,1.0
2016-06-02,19.27,19.27,19.0715,19.09,3251589,12.9554583453008,12.9554583453008,12.8220043504102,12.8344421282716,4836426.34324299,0.0,1.0
2016-06-03,19.64,19.67,19.41,19.52,3265114,13.2042139025277,13.2243832720326,13.0495820696569,13.1235364245082,4856543.48175351,0.0,1.0
2016-06-06,19.86,19.92,19.73,19.82,2821438,13.3521226122301,13.3924613512399,13.2647220110423,13.325230119557,4196618.04398613,0.0,1.0
2016-06-07,20.06,20.1,19.99,19.99,4333978,13.486585075596,13.5134775682692,13.4395232134179,13.4395232134179,6446376.02422554,0.0,1.0
2016-06-08,20.19,20.2,20.11,20.13,2499924,13.5739856767838,13.5807087999521,13.5202006914375,13.533646937774,3718396.84834257,0.0,1.0
2016-06-09,19.93,19.95,19.83,19.88,4349891,13.3991844744082,13.4126307207448,13.3319532427252,13.3655688585667,6470045.083384,0.0,1.0
2016-06-10,19.43,19.63,19.37,19.58,2870276,13.0630283159935,13.1974907793594,13.0226895769838,13.1638751635179,4269259.87840963,0.0,1.0
2016-06-13,19.25,19.435,19.25,19.34,2685500,12.9420120989642,13.0663898775777,12.9420120989642,13.0025202074789,3994423.32495868,0.0,1.0
2016-06-14,19.08,19.178,18.955,19.12,3532311,12.8277190051033,12.8936056121525,12.7436799654996,12.8546114977764,5253973.35669634,0.0,1.0
2016-06-15,19.09,19.2301,19.04,19.05,3932866,12.8344421282716,12.9286330838593,12.8008265124301,12.8075496355984,5849760.44845907,0.0,1.0
2016-06-16,18.95,18.985,18.55,18.77,3775959,12.7403184039155,12.7638493350045,12.4713934771837,12.6193021868862,5616376.3558695,0.0,1.0
2016-06-17,19.11,19.16,18.985,19.06,3055908,12.8478883746081,12.8815039904496,12.7638493350045,12.8142727587667,4545369.6496473,0.0,1.0
2016-06-20,19.59,19.74,19.59,19.7,4608114,13.1705982866862,13.2714451342106,13.1705982866862,13.2445526415374,6854126.99522196,0.0,1.0
2016-06-21,19.73,19.825,19.68,19.79,2433100,13.2647220110423,13.3285916811411,13.2311063952009,13.3050607500521,3619002.56635894,0.0,1.0
2016-06-22,19.46,19.62,19.45,19.52,4163824,13.2686967214594,13.3777918640819,13.2618782750455,13.3096073999428,6106704.88149403,0.275912,1.0
2016-06-23,20.0,20.02,19.8,19.9,5930668,13.6368928278103,13.6505297206381,13.5005238995322,13.5687083636712,8697975.5210884,0.0,1.0
2016-06-24,18.92,19.305,18.83,18.87,8013423,12.9005006151085,13.1630108020439,12.8391345973834,12.866408383039,11752564.3138559,0.0,1.0
2016-06-27,18.36,18.66,18.185,18.66,6604610,12.5186676159298,12.723221008347,12.3993448036865,12.723221008347,9686385.43016334,0.0,1.0
2016-06-28,18.88,18.89,18.64,18.8,4034646,12.8732268294529,12.8800452758668,12.7095841155192,12.8186792581417,5917251.16702828,0.0,1.0
2016-06-29,19.12,19.155,18.99,19.03,2679751,13.0368695433866,13.0607341058353,12.9482297400059,12.9755035256615,3930148.94791147,0.0,1.0
2016-06-30,19.45,19.46,19.19,19.21,3530084,13.2618782750455,13.2686967214594,13.084598668284,13.0982355611118,5177255.61764474,0.0,1.0
2016-07-01,19.54,19.54,19.4,19.43,2402821,13.3232442927707,13.3232442927707,13.227786042976,13.2482413822177,3524000.70945753,0.0,1.0
2016-07-05,19.15,19.28,19.11,19.27,1917689,13.0573248826284,13.1459646860091,13.0300510969727,13.1391462395952,2812501.3875436,0.0,1.0
2016-07-06,19.38,19.39,19.02,19.11,3180709,13.2141491501482,13.2209675965621,12.9686850792476,13.0300510969727,4664858.83575097,0.0,1.0
2016-07-07,19.24,19.47,19.165,19.39,2137553,13.1186909003535,13.2755151678733,13.0675525522492,13.2209675965621,3134956.0739244,0.0,1.0
2016-07-08,19.71,19.745,19.53,19.62,2046487,13.439157881807,13.4630224442557,13.3164258463568,13.3777918640819,3001397.79030384,0.0,1.0
2016-07-11,19.91,20.0,19.88,19.93,2093660,13.5755268100851,13.6368928278103,13.5550714708434,13.589163702913,3070582.17210642,0.0,1.0
2016-07-12,20.27,20.41,20.235,20.24,4065080,13.8209908809857,13.9164491307804,13.7971263185371,13.800535541744,5961885.96820226,0.0,1.0
2016-07-13,20.24,20.4,20.24,20.38,1635432,13.800535541744,13.9096306843665,13.800535541744,13.8959937915387,2398540.51894402,0.0,1.0
2016-07-14,20.45,20.51,20.375,20.44,2103428,13.943722916436,13.9846335949195,13.8925845683317,13.9369044700221,3084908.01615804,0.0,1.0
2016-07-15,20.38,20.44,20.31,20.44,4405474,13.8959937915387,13.9369044700221,13.8482646666414,13.9369044700221,6461111.12791871,0.0,1.0
2016-07-18,20.48,20.48,20.34,20.34,1116910,13.9641782556777,13.9641782556777,13.8687200058831,13.8687200058831,1638071.09743099,0.0,1.0
2016-07-19,20.21,20.21,20.095,20.16,1484310,13.7800802025023,13.7800802025023,13.7016680687424,13.7459879704328,2176903.52009364,0.0,1.0
2016-07-20,20.32,20.345,20.195,20.23,1557515,13.8550831130553,13.87212922909,13.7698525328814,13.7937170953301,2284266.68694453,0.0,1.0
2016-07-21,20.34,20.479,20.285,20.35,914853,13.8687200058831,13.9634964110363,13.8312185506066,13.875538452297,1341732.33089329,0.0,1.0
2016-07-22,20.32,20.35,20.221,20.31,925654,13.8550831130553,13.875538452297,13.7875804935576,13.8482646666414,1357573.18281811,0.0,1.0
2016-07-25,20.38,20.4,20.31,20.37,1461640,13.8959937915387,13.9096306843665,13.8482646666414,13.8891753451248,2143655.47702951,0.0,1.0
2016-07-26,20.55,20.67,20.49,20.63,1774032,14.0119073805751,14.0937287375419,13.9709967020916,14.0664549518863,2601812.63048741,0.0,1.0
2016-07-27,20.54,20.61,20.29,20.55,1991641,14.0050889341612,14.0528180590585,13.8346277738135,14.0119073805751,2920960.1118788,0.0,1.0
2016-07-28,20.61,20.66,20.55,20.62,1459420,14.0528180590585,14.086910291128,14.0119073805751,14.0596365054724,2140399.60338141,0.0,1.0
2016-07-29,20.89,20.94,20.725,20.78,3121329,14.2437345586479,14.2778267907174,14.1312301928184,14.1687316480949,4577771.54871311,0.0,1.0
2016-08-01,20.66,20.809,20.65,20.79,1861843,14.086910291128,14.1885051426952,14.0800918447141,14.1755500945088,2730597.09936719,0.0,1.0
2016-08-02,20.64,20.825,20.57,20.77,2761484,14.0732733983002,14.1994146569575,14.0255442734029,14.161913201681,4050019.36272227,0.0,1.0
2016-08-03,20.56,20.56,20.36,20.38,1495491,14.018725826989,14.018725826989,13.8823568987109,13.8959937915387,2193301.68372399,0.0,1.0
2016-08-04,20.66,20.7,20.55,20.57,1672020,14.086910291128,14.1141840767837,14.0119073805751,14.0255442734029,2452200.83652807,0.0,1.0
2016-08-05,20.81,20.81,20.68,20.71,1306479,14.1891869873366,14.1891869873366,14.1005471839558,14.1210025231976,1916094.84139326,0.0,1.0
2016-08-08,20.92,20.95,20.84,20.87,1170546,14.2641898978896,14.2846452371313,14.2096423265783,14.23009766582,1716734.17805683,0.0,1.0
2016-08-09,21.03,21.11,20.98,21.0,1098448,14.3391928084425,14.3937403797538,14.305100576373,14.3187374692008,1610994.54820073,0.0,1.0
2016-08-10,21.04,21.21,21.03,21.21,1411012,14.3460112548564,14.4619248438928,14.3391928084425,14.4619248438928,2069403.95853587,0.0,1.0
2016-08-11,21.1,21.12,21.02,21.03,1006171,14.3869219333399,14.4005588261677,14.3323743620286,14.3391928084425,1475660.20017121,0.0,1.0
2016-08-12,20.86,21.06,20.82,21.06,971588,14.2232792194061,14.3596481476842,14.1960054337505,14.3596481476842,1424940.43513872,0.0,1.0
2016-08-15,21.0,21.09,20.95,20.95,954227,14.3187374692008,14.380103486926,14.2846452371313,14.2846452371313,1399478.62324474,0.0,1.0
2016-08-16,20.99,21.07,20.93,21.04,3252113,14.3119190227869,14.3664665940981,14.2710083443035,14.3460112548564,4769580.63843961,0.0,1.0
2016-08-17,20.99,21.07,20.82,20.9,2003209,14.3119190227869,14.3664665940981,14.1960054337505,14.2505530050618,2937925.85348294,0.0,1.0
2016-08-18,21.0,21.0,20.88,20.88,1367859,14.3187374692008,14.3187374692008,14.2369161122339,14.2369161122339,2006115.3479339,0.0,1.0
2016-08-19,20.81,20.85,20.7,20.77,878422,14.1891869873366,14.2164607729922,14.1141840767837,14.161913201681,1288302.27104021,0.0,1.0
2016-08-22,20.83,20.875,20.74,20.82,803222,14.2028238801644,14.233506889027,14.1414578624393,14.1960054337505,1178013.21773528,0.0,1.0
2016-08-23,20.96,21.12,20.96,21.04,890759,14.2914636835452,14.4005588261677,14.2914636835452,14.3460112548564,1306395.83554318,0.0,1.0
2016-08-24,20.96,21.11,20.93,21.05,1627835,14.2914636835452,14.3937403797538,14.2710083443035,14.3528297012703,2387398.68466266,0.0,1.0
2016-08-25,20.95,20.95,20.86,20.86,1710792,14.2846452371313,14.2846452371313,14.2232792194061,14.2232792194061,2509064.22980916,0.0,1.0
2016-08-26,20.67,21.16,20.58,20.92,4388341,14.0937287375419,14.4278326118233,14.0323627198168,14.2641898978896,6435983.70304808,0.0,1.0
2016-08-29,20.65,20.66,20.49,20.49,1075402,14.0800918447141,14.086910291128,13.9709967020916,13.9709967020916,1577195.05987007,0.0,1.0
2016-08-30,20.47,20.6,20.4,20.54,2346245,13.9573598092638,14.0459996126446,13.9096306843665,14.0050889341612,3441025.79616261,0.0,1.0
2016-08-31,20.22,20.27,20.12,20.24,4053194,13.7868986489162,13.8209908809857,13.7187141847772,13.800535541744,5944453.84469716,0.0,1.0
2016-09-01,20.33,20.33,20.15,20.21,2066706,13.8619015594692,13.8619015594692,13.7391695240189,13.7800802025023,3031051.17286729,0.0,1.0
2016-09-02,20.34,20.39,20.2301,20.33,2285353,13.8687200058831,13.9028122379526,13.7937852797942,13.8619015594692,3351720.99518063,0.0,1.0
2016-09-06,20.7,20.71,20.51,20.54,4646412,14.1141840767837,14.1210025231976,13.9846335949195,14.0050889341612,6814473.14820039,0.0,1.0
2016-09-07,20.65,20.735,20.59,20.73,2542359,14.0800918447141,14.1380486392323,14.0391811662307,14.1346394160254,3728648.50094776,0.0,1.0
2016-09-08,20.42,20.61,20.41,20.54,1432238,13.9232675771943,14.0528180590585,13.9164491307804,14.0050889341612,2100534.21711899,0.0,1.0
2016-09-09,19.77,20.12,19.77,20.08,2441742,13.4800685602905,13.7187141847772,13.4800685602905,13.6914403991215,3581082.6275916,0.0,1.0
2016-09-12,19.96,20.0,19.53,19.55,2630057,13.6096190421547,13.6368928278103,13.3164258463568,13.3300627391846,3857267.24292561,0.0,1.0
2016-09-13,19.28,19.5,19.14,19.46,5591729,13.1459646860091,13.295970507115,13.0505064362144,13.2686967214594,8200884.27856023,0.0,1.0
2016-09-14,19.44,19.6,19.39,19.43,3645128,13.2550598286316,13.3641549712541,13.2209675965621,13.2482413822177,5345980.26988426,0.0,1.0
2016-09-15,19.81,19.9001,19.54,19.6,1830846,13.5073423459461,13.5687765481354,13.3232442927707,13.3641549712541,2685136.59690319,0.0,1.0
2016-09-16,19.79,19.83,19.69,19.7,1839313,13.4937054531183,13.5209792387739,13.4255209889792,13.4323394353931,2697554.38166825,0.0,1.0
2016-09-19,19.87,20.03,19.85,19.94,1552895,13.5482530244295,13.657348167052,13.5346161316017,13.5959821493269,2277490.9498931,0.0,1.0
2016-09-20,19.99,20.085,19.955,20.02,951870,13.6300743813964,13.6948496223285,13.6062098189477,13.6505297206381,1396021.8240607,0.0,1.0
2016-09-21,20.44,20.47,20.14,20.19,2018551,13.9369044700221,13.9573598092638,13.732351077605,13.7664433096745,2960426.58028886,0.0,1.0
2016-09-22,20.57,20.73,20.53,20.66,1265172,14.0255442734029,14.1346394160254,13.9982704877473,14.086910291128,1855513.59239237,0.0,1.0
2016-09-23,20.54,20.69,20.53,20.64,2573434,14.0050889341612,14.1073656303697,13.9982704877473,14.0732733983002,3774223.39897235,0.0,1.0
2016-09-26,20.52,20.63,20.51,20.57,1948158,13.9914520413334,14.0664549518863,13.9846335949195,14.0255442734029,2857187.52005887,0.0,1.0
2016-09-27,20.74,20.74,20.56,20.57,1058239,14.1414578624393,14.1414578624393,14.018725826989,14.0255442734029,1552023.63670687,0.0,1.0
2016-09-28,20.98,20.98,20.65,20.78,1449709,14.305100576373,14.305100576373,14.0800918447141,14.1687316480949,2126157.35608561,0.0,1.0
2016-09-29,20.74,21.01,20.6738,20.92,1846378,14.1414578624393,14.3255559156147,14.0963197471792,14.2641898978896,2707915.97956185,0.0,1.0
2016-09-30,20.9,20.975,20.83,20.91,1388620,14.2505530050618,14.301691353166,14.2028238801644,14.2573714514757,2036563.63298262,0.0,1.0
2016-10-03,20.94,20.9915,20.89,20.99,1845425,14.2778267907174,14.312941789749,14.2437345586479,14.3119190227869,2706518.30046878,0.0,1.0
2016-10-04,20.78,21.03,20.71,20.96,2453588,14.1687316480949,14.3391928084425,14.1210025231976,14.2914636835452,3598456.08670663,0.0,1.0
2016-10-05,20.9,20.9365,20.77,20.84,1456305,14.2505530050618,14.2754403344725,14.161913201681,14.2096423265783,2135831.11400581,0.0,1.0
2016-10-06,20.91,20.92,20.7655,20.85,1370939,14.2573714514757,14.2641898978896,14.1588449007947,14.2164607729922,2010632.5059682,0.0,1.0
2016-10-07,20.83,20.94,20.6335,20.94,1801222,14.2028238801644,14.2778267907174,14.0688414081312,14.2778267907174,2641689.74962785,0.0,1.0
2016-10-10,20.99,21.0799,20.94,20.94,1025399,14.3119190227869,14.3732168560479,14.2778267907174,14.2778267907174,1503860.17247105,0.0,1.0
2016-10-11,20.59,20.85,20.55,20.82,2461555,14.0391811662307,14.2164607729922,14.0119073805751,14.1960054337505,3610140.566596,0.0,1.0
2016-10-12,20.73,20.82,20.66,20.7,1696169,14.1346394160254,14.1960054337505,14.086910291128,14.1141840767837,2487617.99541451,0.0,1.0
2016-10-13,20.67,20.72,20.4401,20.53,2526827,14.0937287375419,14.1278209696115,13.9369726544863,13.9982704877473,3705869.11828909,0.0,1.0
2016-10-14,20.7,20.93,20.7,20.88,2090168,14.1141840767837,14.2710083443035,14.1141840767837,14.2369161122339,3065460.77085452,0.0,1.0
2016-10-17,20.64,20.685,20.575,20.62,1124429,14.0732733983002,14.1039564071628,14.0289534966098,14.0596365054724,1649098.53615173,0.0,1.0
2016-10-18,20.9,20.99,20.865,20.99,1354057,14.2505530050618,14.3119190227869,14.2266884426131,14.3119190227869,1985873.20014514,0.0,1.0
2016-10-19,21.06,21.12,20.91,20.93,1423362,14.3596481476842,14.4005588261677,14.2573714514757,14.2710083443035,2087516.58896561,0.0,1.0
2016-10-20,20.85,20.95,20.77,20.91,2653720,14.2164607729922,14.2846452371313,14.161913201681,14.2573714514757,3891971.6294729,0.0,1.0
2016-10-21,20.73,20.73,20.6,20.64,902018,14.1346394160254,14.1346394160254,14.0459996126446,14.0732733983002,1322908.39473414,0.0,1.0
2016-10-24,20.69,20.77,20.63,20.75,785848,14.1073656303697,14.161913201681,14.0664549518863,14.1482763088532,1152532.33991454,0.0,1.0
2016-10-25,20.86,20.92,20.8,20.8,1066021,14.2232792194061,14.2641898978896,14.1823685409227,14.1823685409227,1563436.79379224,0.0,1.0
2016-10-26,20.61,20.73,20.575,20.63,1282020,14.0528180590585,14.1346394160254,14.0289534966098,14.0664549518863,1880223.03348388,0.0,1.0
2016-10-27,20.26,20.41,20.24,20.41,2154824,13.8141724345718,13.9164491307804,13.800535541744,13.9164491307804,3160285.89094076,0.0,1.0
2016-10-28,20.16,20.2496,20.08,20.13,1463847,13.7459879704328,13.8070812503014,13.6914403991215,13.7255326311911,2146892.28475084,0.0,1.0
2016-10-31,20.28,20.35,20.22,20.24,1628847,13.8278093273996,13.875538452297,13.7868986489162,13.800535541744,2388882.89373108,0.0,1.0
2016-11-01,20.2,20.41,20.12,20.41,2269105,13.7732617560884,13.9164491307804,13.7187141847772,13.9164491307804,3327891.51993996,0.0,1.0
2016-11-02,19.99,20.17,19.99,20.1,5045803,13.6300743813964,13.7528064168467,13.6300743813964,13.7050772919493,7400223.88341995,0.0,1.0
2016-11-03,20.06,20.18,20.06,20.08,1826362,13.6778035062937,13.7596248632606,13.6778035062937,13.6914403991215,2678560.31877793,0.0,1.0
2016-11-04,19.9,20.01,19.883,19.96,2097956,13.5687083636712,13.6437112742242,13.5571170047676,13.6096190421547,3076882.72759841,0.0,1.0
2016-11-07,20.48,20.5,20.42,20.46,3948249,13.9641782556777,13.9778151485056,13.9232675771943,13.9505413628499,5790540.48433699,0.0,1.0
2016-11-08,20.68,20.71,20.345,20.44,1767935,14.1005471839558,14.1210025231976,13.87212922909,13.9369044700221,2592870.71083316,0.0,1.0
2016-11-09,20.53,20.665,20.37,20.41,3943825,13.9982704877473,14.090319514335,13.8891753451248,13.9164491307804,5784052.20279679,0.0,1.0
2016-11-10,20.49,20.63,20.35,20.55,3546464,13.9709967020916,14.0664549518863,13.875538452297,14.0119073805751,5201278.6853726,0.0,1.0
2016-11-11,20.43,20.53,20.29,20.52,2711763,13.9300860236082,13.9982704877473,13.8346277738135,13.9914520413334,3977098.05927314,0.0,1.0
2016-11-14,20.48,20.48,20.35,20.44,1828503,13.9641782556777,13.9641782556777,13.875538452297,13.9369044700221,2681700.33025567,0.0,1.0
2016-11-15,20.56,20.56,20.33,20.36,2751298,14.018725826989,14.018725826989,13.8619015594692,13.8823568987109,4035080.47579454,0.0,1.0
2016-11-16,20.16,20.22,20.14,20.18,1883225,13.7459879704328,13.7868986489162,13.732351077605,13.7596248632606,2761956.14907152,0.0,1.0
2016-11-17,20.2,20.355,20.14,20.28,2189106,13.7732617560884,13.8789476755039,13.732351077605,13.8278093273996,3210564.20643809,0.0,1.0
2016-11-18,20.03,20.16,19.985,20.12,1764710,13.657348167052,13.7459879704328,13.6266651581894,13.7187141847772,2588140.8943849,0.0,1.0
2016-11-21,20.2,20.21,20.06,20.08,875734,13.7732617560884,13.7800802025023,13.6778035062937,13.6914403991215,1284360.02402846,0.0,1.0
2016-11-22,20.42,20.43,20.3,20.38,1542299,13.9232675771943,13.9300860236082,13.8414462202274,13.8959937915387,2261950.75296731,0.0,1.0
2016-11-23,20.61,20.645,20.49,20.5,2032723,14.0528180590585,14.0766826215072,13.9709967020916,13.9778151485056,2981211.37368563,0.0,1.0
2016-11-25,20.83,20.91,20.8,20.87,971924,14.2028238801644,14.2573714514757,14.1823685409227,14.23009766582,1425433.21601518,0.0,1.0
2016-11-28,20.75,20.81,20.72,20.72,1127380,14.1482763088532,14.1891869873366,14.1278209696115,14.1278209696115,1653426.5015281,0.0,1.0
2016-11-29,20.78,20.81,20.595,20.63,1217025,14.1687316480949,14.1891869873366,14.0425903894376,14.0664549518863,1784900.73269194,0.0,1.0
2016-11-30,20.44,20.66,20.44,20.66,2471672,13.9369044700221,14.086910291128,13.9369044700221,14.086910291128,3624978.25745087,0.0,1.0
2016-12-01,20.66,20.75,20.57,20.63,2790905,14.086910291128,14.1482763088532,14.0255442734029,14.0664549518863,4093168.48821807,0.0,1.0
2016-12-02,20.69,20.71,20.5901,20.62,1658198,14.1073656303697,14.1210025231976,14.0392493506948,14.0596365054724,2431929.35654429,0.0,1.0
2016-12-05,20.73,20.76,20.58,20.63,2998578,14.1346394160254,14.1550947552671,14.0323627198168,14.0664549518863,4397743.73511958,0.0,1.0
2016-12-06,20.75,20.75,20.6101,20.64,3371601,14.1482763088532,14.1482763088532,14.0528862435226,14.0732733983002,4944822.90441433,0.0,1.0
2016-12-07,21.04,21.0665,20.8,20.83,1838023,14.3460112548564,14.3640801378533,14.1823685409227,14.2028238801644,2695662.45508896,0.0,1.0
2016-12-08,21.1,21.155,21.0,21.06,1582520,14.3869219333399,14.4244233886163,14.3187374692008,14.3596481476842,2320939.26377818,0.0,1.0
2016-12-09,21.15,21.175,21.05,21.16,4046967,14.4210141654094,14.4380602814441,14.3528297012703,14.4278326118233,5935321.26577521,0.0,1.0
2016-12-12,21.2,21.275,21.16,21.24,1398402,14.4551063974789,14.5062447455832,14.4278326118233,14.4823801831345,2050910.00957077,0.0,1.0
2016-12-13,21.32,21.38,21.27,21.3,1584521,14.5369277544458,14.5778384329292,14.5028355223762,14.523290861618,2323873.94989072,0.0,1.0
2016-12-14,20.92,21.37,20.89,21.34,3303161,14.2641898978896,14.5710199865153,14.2437345586479,14.5505646472736,4844448.13302883,0.0,1.0
2016-12-15,20.78,20.83,20.73,20.78,7201119,14.1687316480949,14.2028238801644,14.1346394160254,14.1687316480949,10561231.3463584,0.0,1.0
2016-12-16,20.57,20.68,20.52,20.62,2411120,14.0255442734029,14.1005471839558,13.9914520413334,14.0596365054724,3536172.10378437,0.0,1.0
2016-12-19,20.53,20.63,20.52,20.61,1121121,13.9982704877473,14.0664549518863,13.9914520413334,14.0528180590585,1644246.99109411,0.0,1.0
2016-12-20,20.73,20.75,20.64,20.64,2138695,14.1346394160254,14.1482763088532,14.0732733983002,14.0732733983002,3136630.94226049,0.0,1.0
2016-12-21,20.18,20.27,20.17,20.24,1147599,14.1275441406871,14.1905510273403,14.1205433755034,14.1695487317892,1639247.95345737,0.539594,1.0
2016-12-22,20.2,20.32,20.2,20.27,1187089,14.1415456710544,14.2255548532587,14.1415456710544,14.1905510273403,1695656.07308979,0.0,1.0
2016-12-23,20.05,20.06,19.98,20.01,1599371,14.0365341932991,14.0435349584828,13.9875288370133,14.0085311325643,2284565.98390995,0.0,1.0
2016-12-27,20.14,20.21,20.11,20.14,1090834,14.0995410799523,14.1485464362381,14.0785387844012,14.0995410799523,1558163.95976445,0.0,1.0
2016-12-28,20.22,20.31,20.19,20.29,1672774,14.1555472014218,14.218554088075,14.1345449058708,14.2045525577077,2389415.95112641,0.0,1.0
2016-12-29,20.38,20.43,20.35,20.4,1431113,14.2675594443609,14.3025632702793,14.2465571488098,14.2815609747282,2044223.68476815,0.0,1.0
2016-12-30,20.23,20.34,20.15,20.31,2028848,14.1625479666055,14.2395563836261,14.106541845136,14.218554088075,2898037.49556778,0.0,1.0
2017-01-03,20.59,20.6,20.51,20.57,4346436,14.4145755132184,14.4215762784021,14.3585693917488,14.400573982851,6208515.6207294,0.0,1.0
2017-01-04,20.85,20.85,20.68,20.72,1715658,14.5965954079943,14.5965954079943,14.4775823998716,14.5055854606063,2450672.11223849,0.0,1.0
2017-01-05,21.05,21.05,20.86,20.9,7053611,14.7366107116681,14.7366107116681,14.603596173178,14.6315992339128,10075485.7718022,0.0,1.0
2017-01-06,20.94,21.0,20.8911,20.93,2798369,14.6596022946475,14.7016068857497,14.6253685528993,14.6526015294638,3997233.05463718,0.0,1.0
2017-01-09,21.17,21.23,21.1064,21.12,1891598,14.8206198938724,14.8626244849745,14.7760950273041,14.785616067954,2701987.49760506,0.0,1.0
2017-01-10,21.21,21.26,21.14,21.15,2013725,14.8486229546072,14.8836267805256,14.7996175983213,14.806618363505,2876435.57120209,0.0,1.0
2017-01-11,21.43,21.445,21.16,21.19,4762430,15.0026397886484,15.0131409364239,14.8136191286887,14.8346214242398,6802727.80909009,0.0,1.0
2017-01-12,21.52,21.5317,21.42,21.46,3238531,15.0656466753016,15.0738375705665,14.9956390234647,15.0236420841994,4625967.18362272,0.0,1.0
2017-01-13,21.43,21.43,21.26,21.28,2044422,15.0026397886484,15.0026397886484,14.8836267805256,14.897628310893,2920283.63522731,0.0,1.0
2017-01-17,21.38,21.39,21.32,21.35,1604157,14.9676359627299,14.9746367279136,14.9256313716278,14.9466336671788,2291402.37946732,0.0,1.0
2017-01-18,21.2,21.3,21.155,21.28,2038799,14.8416221894235,14.9116298412604,14.8101187460969,14.897628310893,2912251.6560758,0.0,1.0
2017-01-19,21.29,21.35,21.24,21.34,2113255,14.9046290760767,14.9466336671788,14.8696252501582,14.9396329019951,3018605.7445881,0.0,1.0
2017-01-20,21.29,21.295,21.181,21.24,3056668,14.9046290760767,14.9081294586685,14.8283207355745,14.8696252501582,4366191.29451894,0.0,1.0
2017-01-23,21.23,21.23,21.075,21.15,2289320,14.8626244849745,14.8626244849745,14.7541126246273,14.806618363505,3270099.6818654,0.0,1.0
2017-01-24,21.39,21.41,21.26,21.28,2197101,14.9746367279136,14.988638258281,14.8836267805256,14.897628310893,3138372.65263315,0.0,1.0
2017-01-25,21.46,21.46,21.27,21.31,2379375,15.0236420841994,15.0236420841994,14.8906275457093,14.9186306064441,3398735.62041937,0.0,1.0
2017-01-26,21.34,21.41,21.31,21.38,2096237,14.9396329019951,14.988638258281,14.9186306064441,14.9676359627299,2994296.97325602,0.0,1.0
2017-01-27,21.4,21.485,21.36,21.46,1146954,14.9816374930973,15.0411439971586,14.9536344323625,15.0236420841994,1638326.62559809,0.0,1.0
2017-01-30,21.23,21.23,21.12,21.21,1152240,14.8626244849745,14.8626244849745,14.785616067954,14.8486229546072,1645877.22879833,0.0,1.0
2017-01-31,21.24,21.28,21.14,21.19,1981686,14.8696252501582,14.897628310893,14.7996175983213,14.8346214242398,2830670.57386347,0.0,1.0
2017-02-01,21.35,21.41,21.255,21.34,2355174,14.9466336671788,14.988638258281,14.8801263979338,14.9396329019951,3364166.54209008,0.0,1.0
2017-02-02,21.57,21.645,21.53,21.58,2014811,15.10065050122,15.1531562400977,15.0726474404853,15.1076512664037,2877986.83020237,0.0,1.0
2017-02-03,21.59,21.65,21.53,21.57,2035200,15.1146520315874,15.1566566226895,15.0726474404853,15.10065050122,2907110.78946256,0.0,1.0
2017-02-06,21.39,21.4,21.265,21.3,1806007,14.9746367279136,14.9816374930973,14.8871271631175,14.9116298412604,2579728.00488646,0.0,1.0
2017-02-07,21.34,21.385,21.265,21.3,1535780,14.9396329019951,14.9711363453217,14.8871271631175,14.9116298412604,2193731.62747682,0.0,1.0
2017-02-08,21.45,21.49,21.41,21.43,1379063,15.0166413190157,15.0446443797505,14.988638258281,15.0026397886484,1969874.66914732,0.0,1.0
2017-02-09,21.56,21.6,21.4965,21.55,3996494,15.0936497360363,15.1216527967711,15.0491948771199,15.0866489708526,5708653.11881998,0.0,1.0
2017-02-10,21.85,21.905,21.73,21.73,1820128,15.2966719263633,15.3351761348736,15.2126627441591,15.2126627441591,2599898.65713588,0.0,1.0
2017-02-13,21.96,22.01,21.92,21.92,1578389,15.3736803433839,15.4086841693024,15.3456772826492,15.3456772826492,2254594.97438534,0.0,1.0
2017-02-14,21.98,21.99,21.785,21.97,2254977,15.3876818737513,15.394682638935,15.2511669526694,15.3806811085676,3221043.6157085,0.0,1.0
2017-02-15,22.28,22.3,22.04,22.04,4733140,15.597704829262,15.6117063596294,15.4296864648535,15.4296864648535,6760889.52537189,0.0,1.0
2017-02-16,22.28,22.38,22.26,22.35,4108500,15.597704829262,15.6677124810989,15.5837032988946,15.6467101855479,5868644.20131042,0.0,1.0
2017-02-17,22.24,22.26,22.16,22.2,1117722,15.5697017685273,15.5837032988946,15.5136956470577,15.5416987077925,1596571.18996643,0.0,1.0
2017-02-21,22.33,22.33,22.13,22.13,1736980,15.6327086551805,15.6327086551805,15.4926933515067,15.4926933515067,2481128.78296024,0.0,1.0
2017-02-22,22.37,22.39,22.24,22.3,1450639,15.6607117159152,15.6747132462826,15.5697017685273,15.6117063596294,2072114.92163679,0.0,1.0
2017-02-23,22.37,22.52,22.33,22.5,1423656,15.6607117159152,15.7657231936706,15.6327086551805,15.7517216633032,2033571.99198267,0.0,1.0
2017-02-24,22.08,22.16,22.01,22.05,1967692,15.4576895255882,15.5136956470577,15.4086841693024,15.4366872300372,2810681.33035534,0.0,1.0
2017-02-27,22.06,22.07,21.96,22.01,3886443,15.4436879952208,15.4506887604045,15.3736803433839,15.4086841693024,5551454.58821309,0.0,1.0
2017-02-28,21.95,22.05,21.94,21.95,1581065,15.3666795782002,15.4366872300372,15.3596788130166,15.3666795782002,2258417.41368988,0.0,1.0
2017-03-01,22.2,22.26,22.0168,22.04,2884085,15.5416987077925,15.5837032988946,15.4134446896273,15.4296864648535,4119671.09926648,0.0,1.0
2017-03-02,21.95,22.08,21.93,22.08,2021049,15.3666795782002,15.4576895255882,15.3526780478329,15.4576895255882,2886897.28475459,0.0,1.0
2017-03-03,21.98,21.995,21.8,21.83,1968079,15.3876818737513,15.3981830215269,15.2616681004449,15.282670395996,2811234.1270709,0.0,1.0
2017-03-06,21.92,21.98,21.88,21.94,1149307,15.3456772826492,15.3876818737513,15.3176742219144,15.3596788130166,1641687.68676535,0.0,1.0
2017-03-07,22.01,22.09,22.0,22.08,3117287,15.4086841693024,15.4646902907719,15.4016834041187,15.4576895255882,4452780.40072297,0.0,1.0
2017-03-08,21.86,22.0,21.8489,21.96,1906204,15.303672691547,15.4016834041187,15.2959018421931,15.3736803433839,2722850.93126804,0.0,1.0
2017-03-09,21.86,21.94,21.78,21.93,2302453,15.303672691547,15.3596788130166,15.2476665700775,15.3526780478329,3288859.05981253,0.0,1.0
2017-03-10,22.05,22.1,21.95,22.06,1245427,15.4366872300372,15.4716910559556,15.3666795782002,15.4436879952208,1778986.96402711,0.0,1.0
2017-03-13,22.12,22.13,22.04,22.04,1071274,15.485692586323,15.4926933515067,15.4296864648535,15.4296864648535,1530224.1567761,0.0,1.0
2017-03-14,21.97,21.99,21.885,21.93,1856147,15.3806811085676,15.394682638935,15.3211746045063,15.3526780478329,2651348.74731161,0.0,1.0
2017-03-15,22.65,22.67,22.12,22.16,5018178,15.8567331410586,15.870734671426,15.485692586323,15.5136956470577,7168042.16157805,0.0,1.0
2017-03-16,22.45,22.56,22.39,22.55,2315274,15.7167178373848,15.7937262544054,15.6747132462826,15.7867254892217,3307172.77219051,0.0,1.0
2017-03-17,22.49,22.595,22.465,22.51,2257489,15.7447208981195,15.8182289325483,15.7272189851603,15.7587224284869,3224631.79490618,0.0,1.0
2017-03-20,22.5421,22.59,22.49,22.58,1995562,15.7811948847266,15.8147285499564,15.7447208981195,15.8077277847727,2850491.26436786,0.0,1.0
2017-03-21,22.22,22.61,22.21,22.59,3781098,15.5557002381599,15.8287300803238,15.5486994729762,15.8147285499564,5400978.1799407,0.0,1.0
2017-03-22,22.1,22.12,21.93,21.99,2416908,15.4716910559556,15.485692586323,15.3526780478329,15.394682638935,3452348.33133765,0.0,1.0
2017-03-23,22.02,22.125,21.9601,21.99,3084837,15.4156849344861,15.4891929689148,15.3737503510358,15.394682638935,4406428.32470191,0.0,1.0
2017-03-24,22.17,22.225,22.105,22.11,2905944,15.5206964122414,15.5592006207517,15.4751914385474,15.4786918211393,4150894.82899667,0.0,1.0
2017-03-27,22.17,22.2099,22.04,22.14,5811751,15.5206964122414,15.5486294653244,15.4296864648535,15.4996941166904,8301593.9650992,0.0,1.0
2017-03-28,22.49,22.52,22.33,22.35,6276006,15.7447208981195,15.7657231936706,15.6327086551805,15.6467101855479,8964742.9035632,0.0,1.0
2017-03-29,22.75,22.76,22.6,22.6,2952932,15.9267407928955,15.9337415580792,15.8217293151401,15.8217293151401,4218013.20644126,0.0,1.0
2017-03-30,22.78,22.91,22.78,22.8,4551899,15.9477430884465,16.0387530358345,15.9477430884465,15.9617446188139,6502002.11057581,0.0,1.0
2017-03-31,22.61,22.68,22.59,22.62,2456085,15.8287300803238,15.8777354366096,15.8147285499564,15.8357308455075,3508309.35698564,0.0,1.0
2017-04-03,22.54,22.56,22.37,22.55,3032097,15.779724724038,15.7937262544054,15.6607117159152,15.7867254892217,4331093.70253393,0.0,1.0
2017-04-04,22.48,22.48,22.34,22.38,2464596,15.7377201329358,15.7377201329358,15.6397094203642,15.6677124810989,3520466.59948226,0.0,1.0
2017-04-05,22.45,22.62,22.435,22.55,3590852,15.7167178373848,15.8357308455075,15.7062166896092,15.7867254892217,5129227.88549686,0.0,1.0
2017-04-06,22.42,22.45,22.34,22.39,1472230,15.6957155418337,15.7167178373848,15.6397094203642,15.6747132462826,2102955.8360704,0.0,1.0
2017-04-07,22.31,22.38,22.24,22.28,2051716,15.6187071248131,15.6677124810989,15.5697017685273,15.597704829262,2930702.49632123,0.0,1.0
2017-04-10,22.39,22.46,22.3601,22.38,1845855,15.6747132462826,15.7237186025685,15.6537809583834,15.6677124810989,2636647.49719115,0.0,1.0
2017-04-11,22.55,22.575,22.37,22.53,1923941,15.7867254892217,15.8042274021809,15.6607117159152,15.7727239588543,2748186.73319054,0.0,1.0
2017-04-12,22.49,22.52,22.37,22.5,2525528,15.7447208981195,15.7657231936706,15.6607117159152,15.7517216633032,3607502.79967071,0.0,1.0
2017-04-13,22.43,22.58,22.43,22.47,2034211,15.7027163070174,15.8077277847727,15.7027163070174,15.7307193677521,2905698.086745,0.0,1.0
2017-04-17,22.56,22.6,22.47,22.55,1782371,15.7937262544054,15.8217293151401,15.7307193677521,15.7867254892217,2545965.98119358,0.0,1.0
2017-04-18,22.26,22.28,22.16,22.25,2741640,15.5837032988946,15.597704829262,15.5136956470577,15.576702533711,3916200.48389454,0.0,1.0
2017-04-19,22.04,22.19,22.0,22.18,2126674,15.4296864648535,15.5346979426088,15.4016834041187,15.5276971774251,3037773.64930695,0.0,1.0
2017-04-20,22.27,22.31,22.205,22.23,2775915,15.5907040640783,15.6187071248131,15.5451990903843,15.5627010033436,3965159.41781201,0.0,1.0
2017-04-21,22.33,22.35,22.27,22.3,1507853,15.6327086551805,15.6467101855479,15.5907040640783,15.6117063596294,2153840.27379299,0.0,1.0
2017-04-24,22.57,22.58,22.51,22.57,2136137,15.800727019589,15.8077277847727,15.7587224284869,15.800727019589,3051290.74315557,0.0,1.0
2017-04-25,22.62,22.64,22.52,22.53,1696417,15.8357308455075,15.8497323758749,15.7657231936706,15.7727239588543,2423187.97372628,0.0,1.0
2017-04-26,22.41,22.515,22.41,22.43,1611718,15.68871477665,15.7622228110788,15.68871477665,15.7027163070174,2302202.62744253,0.0,1.0
2017-04-27,22.4,22.43,22.29,22.43,1545885,15.6817140114663,15.7027163070174,15.6047055944457,15.7027163070174,2208165.76393885,0.0,1.0
2017-04-28,22.46,22.47,22.375,22.43,3173909,15.7237186025685,15.7307193677521,15.6642120985071,15.7027163070174,4533660.13103003,0.0,1.0
2017-05-01,22.68,22.74,22.67,22.67,1128874,15.8777354366096,15.9197400277118,15.870734671426,15.870734671426,1612500.87723259,0.0,1.0
2017-05-02,22.66,22.67,22.59,22.66,1591515,15.8637339062423,15.870734671426,15.8147285499564,15.8637339062423,2273344.35342546,0.0,1.0
2017-05-03,22.16,22.25,22.12,22.2,2386534,15.5136956470577,15.576702533711,15.485692586323,15.5416987077925,3408961.64544972,0.0,1.0
2017-05-04,22.0,22.01,21.9,21.95,3016303,15.4016834041187,15.4086841693024,15.3316757522818,15.3666795782002,4308533.31151155,0.0,1.0
2017-05-05,22.1,22.1,21.85,21.88,1967615,15.4716910559556,15.4716910559556,15.2966719263633,15.3176742219144,2810571.34237833,0.0,1.0
2017-05-08,21.96,21.995,21.92,21.99,1402071,15.3736803433839,15.3981830215269,15.3456772826492,15.394682638935,2002739.64804077,0.0,1.0
2017-05-09,21.69,21.75,21.6336,21.71,3352324,15.1846596834243,15.2266642745264,15.1451753677883,15.1986612137917,4788510.84422873,0.0,1.0
2017-05-10,21.88,21.94,21.85,21.86,1972840,15.3176742219144,15.3596788130166,15.2966719263633,15.303672691547,2818034.81224613,0.0,1.0
2017-05-11,21.85,21.86,21.725,21.78,1670636,15.2966719263633,15.303672691547,15.2091623615672,15.2476665700775,2386361.99924558,0.0,1.0
2017-05-12,21.75,21.78,21.69,21.74,1405710,15.2266642745264,15.2476665700775,15.1846596834243,15.2196635093427,2007937.65126545,0.0,1.0
2017-05-15,21.9,21.93,21.86,21.88,1588681,15.3316757522818,15.3526780478329,15.303672691547,15.3176742219144,2269296.22450579,0.0,1.0
2017-05-16,22.01,22.04,21.98,22.01,2013447,15.4086841693024,15.4296864648535,15.3876818737513,15.4086841693024,2876038.47175267,0.0,1.0
2017-05-17,21.45,21.6355,21.42,21.61,9044430,15.0166413190157,15.1465055131732,14.9956390234647,15.1286535619548,12919202.06247,0.0,1.0
2017-05-18,21.5,21.54,21.3838,21.41,2676717,15.0516451449342,15.0796482056689,14.9702962534997,14.988638258281,3823463.47830084,0.0,1.0
2017-05-19,21.69,21.73,21.57,21.57,2121408,15.1846596834243,15.2126627441591,15.10065050122,15.10065050122,3030251.61441244,0.0,1.0
2017-05-22,21.85,21.88,21.8,21.83,2274315,15.2966719263633,15.3176742219144,15.2616681004449,15.282670395996,3248666.31050343,0.0,1.0
2017-05-23,21.85,21.93,21.84,21.88,1905795,15.2966719263633,15.3526780478329,15.2896711611797,15.3176742219144,2722266.70941619,0.0,1.0
2017-05-24,21.88,21.9,21.755,21.81,1793052,15.3176742219144,15.3316757522818,15.2301646571183,15.2686688656286,2561222.88486018,0.0,1.0
2017-05-25,21.81,21.9252,21.8035,21.85,1872601,15.2686688656286,15.3493176805447,15.2641183682592,15.2966719263633,2674851.89242255,0.0,1.0
2017-05-26,21.67,21.68,21.6,21.67,1475227,15.1706581530569,15.1776589182406,15.1216527967711,15.1706581530569,2107236.79668165,0.0,1.0
2017-05-30,21.56,21.59,21.47,21.49,1542364,15.0936497360363,15.1146520315874,15.0306428493831,15.0446443797505,2203136.31371789,0.0,1.0
2017-05-31,21.49,21.6,21.47,21.58,1522627,15.0446443797505,15.1216527967711,15.0306428493831,15.1076512664037,2174943.68122397,0.0,1.0
2017-06-01,21.45,21.48,21.335,21.36,2449541,15.0166413190157,15.0376436145668,14.9361325194033,14.9536344323625,3498961.807356,0.0,1.0
2017-06-02,21.72,21.74,21.58,21.63,1561935,15.2056619789754,15.2196635093427,15.1076512664037,15.1426550923222,2231091.82927437,0.0,1.0
2017-06-05,21.73,21.74,21.64,21.64,3627378,15.2126627441591,15.2196635093427,15.1496558575058,15.1496558575058,5181402.18222244,0.0,1.0
2017-06-06,21.49,21.49,21.401,21.41,2224048,15.0446443797505,15.0446443797505,14.9823375696156,14.988638258281,3176864.15933699,0.0,1.0
2017-06-07,21.49,21.59,21.44,21.56,2774799,15.0446443797505,15.1146520315874,15.009640553832,15.0936497360363,3963565.30635315,0.0,1.0
2017-06-08,21.59,21.6,21.5,21.54,1349294,15.1146520315874,15.1216527967711,15.0516451449342,15.0796482056689,1927352.17450722,0.0,1.0
2017-06-09,21.57,21.64,21.465,21.5,2835560,15.10065050122,15.1496558575058,15.0271424667913,15.0516451449342,4050357.24752775,0.0,1.0
2017-06-12,21.55,21.605,21.49,21.57,1275781,15.0866489708526,15.1251531793629,15.0446443797505,15.10065050122,1822345.08160935,0.0,1.0
2017-06-13,22.02,22.04,21.95,21.95,3941673,15.4156849344861,15.4296864648535,15.3666795782002,15.3666795782002,5630345.96444244,0.0,1.0
2017-06-14,22.23,22.46,22.16,22.44,3876755,15.5627010033436,15.7237186025685,15.5136956470577,15.7097170722011,5537616.10092518,0.0,1.0
2017-06-15,22.06,22.08,21.96,22.0,1853985,15.4436879952208,15.4576895255882,15.3736803433839,15.4016834041187,2648260.51346392,0.0,1.0
2017-06-16,22.16,22.18,22.08,22.13,2787990,15.5136956470577,15.5276971774251,15.4576895255882,15.4926933515067,3982407.53238687,0.0,1.0
2017-06-19,22.24,22.275,22.18,22.18,1355489,15.5697017685273,15.5942044466702,15.5276971774251,15.5276971774251,1936201.20720215,0.0,1.0
2017-06-20,21.37,21.52,21.36,21.52,2109127,15.2895780510027,15.3968984397557,15.2824233584192,15.3968984397557,2947893.25380004,0.469867,1.0
2017-06-21,21.16,21.21,21.07,21.15,2255032,15.1393295067486,15.1751029696662,15.0749372734968,15.1321748141651,3151822.35109749,0.0,1.0
2017-06-22,21.21,21.24,21.15,21.19,913811,15.1751029696662,15.1965670474168,15.1321748141651,15.1607935844992,1277219.09688145,0.0,1.0
2017-06-23,21.36,21.37,21.265,21.3,719120,15.2824233584192,15.2895780510027,15.2144537788756,15.239495202918,1005102.58352042,0.0,1.0
2017-06-26,21.38,21.48,21.35,21.46,1327978,15.2967327435862,15.3682796694215,15.2752686658357,15.3539702842545,1856093.72379893,0.0,1.0
2017-06-27,21.31,21.42,21.31,21.35,1765984,15.2466498955015,15.3253515139204,15.2466498955015,15.2752686658357,2468287.74176179,0.0,1.0
2017-06-28,21.76,21.82,21.64,21.64,2630893,15.5686110617604,15.6115392172615,15.482754750758,15.482754750758,3677157.2912251,0.0,1.0
2017-06-29,21.8,21.95,21.69,21.93,4233115,15.5972298320945,15.7045502208474,15.5185282136757,15.6902408356804,5916557.49087643,0.0,1.0
2017-06-30,21.68,21.75,21.635,21.66,2991234,15.5113735210921,15.5614563691768,15.4791774044662,15.4970641359251,4180800.1742604,0.0,1.0
2017-07-03,21.58,21.67,21.48,21.48,1566742,15.4398265952568,15.5042188285086,15.3682796694215,15.3682796694215,2189810.36810263,0.0,1.0
2017-07-05,21.68,21.69,21.535,21.61,1808667,15.5113735210921,15.5185282136757,15.4076304786309,15.4612906730074,2527945.09181797,0.0,1.0
2017-07-06,21.48,21.55,21.44,21.52,1663036,15.3682796694215,15.4183625175062,15.3396608990874,15.3968984397557,2324398.95996145,0.0,1.0
2017-07-07,21.48,21.49,21.37,21.42,1157630,15.3682796694215,15.3754343620051,15.2895780510027,15.3253515139204,1618001.03426515,0.0,1.0
2017-07-10,21.53,21.56,21.39,21.41,1314327,15.4040531323392,15.4255172100898,15.3038874361698,15.3181968213368,1837013.93827268,0.0,1.0
2017-07-11,21.58,21.6,21.42,21.48,929399,15.4398265952568,15.4541359804239,15.3253515139204,15.3682796694215,1299006.19649196,0.0,1.0
2017-07-12,21.67,21.67,21.57,21.58,1917332,15.5042188285086,15.5042188285086,15.4326719026733,15.4398265952568,2679824.43356656,0.0,1.0
2017-07-13,21.9,21.95,21.85,21.86,1526697,15.6687767579298,15.7045502208474,15.6330032950121,15.6401579875957,2133840.10867849,0.0,1.0
2017-07-14,22.26,22.31,22.15,22.15,2040999,15.9263456909368,15.9621191538545,15.847644072518,15.847644072518,2852671.83204835,0.0,1.0
2017-07-17,22.18,22.32,22.17,22.27,1351580,15.8691081502686,15.969273846438,15.8619534576851,15.9335003835204,1889081.86371473,0.0,1.0
2017-07-18,22.25,22.25,22.18,22.23,4326786,15.9191909983533,15.9191909983533,15.8691081502686,15.9048816131863,6047479.95736457,0.0,1.0
2017-07-19,22.65,22.68,22.53,22.55,2182908,16.2053787016945,16.2268427794451,16.1195223906921,16.1338317758592,3051015.78371816,0.0,1.0
2017-07-20,22.71,22.76,22.6264,22.69,1798210,16.2483068571957,16.2840803201133,16.1884936271974,16.2339974720286,2513329.50927837,0.0,1.0
2017-07-21,22.39,22.45,22.36,22.44,1848168,16.0193566945227,16.0622848500239,15.9978926167721,16.0551301574404,2583155.01109659,0.0,1.0
2017-07-24,22.4,22.4251,22.32,22.41,1588633,16.0265113871063,16.0444696654909,15.969273846438,16.0336660796898,2220407.07053871,0.0,1.0
2017-07-25,22.64,22.695,22.62,22.66,1341497,16.198224009111,16.2375748183204,16.1839146239439,16.212533394278,1874989.01502516,0.0,1.0
2017-07-26,22.88,22.95,22.69,22.7,3264339,16.3699366311157,16.4200194792004,16.2339974720286,16.2411521646121,4562514.68793313,0.0,1.0
2017-07-27,22.76,22.94,22.68,22.94,1937456,16.2840803201133,16.4128647866169,16.2268427794451,16.4128647866169,2707951.42821386,0.0,1.0
2017-07-28,22.62,22.65,22.53,22.55,1656958,16.1839146239439,16.2053787016945,16.1195223906921,16.1338317758592,2315903.83605634,0.0,1.0
2017-07-31,22.7,22.71,22.58,22.64,1629528,16.2411521646121,16.2483068571957,16.1552958536098,16.198224009111,2277565.3614402,0.0,1.0
2017-08-01,22.78,22.875,22.75,22.83,1604190,16.2983897052804,16.3663592848239,16.2769256275298,16.334163168198,2242150.84194241,0.0,1.0
2017-08-02,22.71,22.73,22.62,22.64,1226041,16.2483068571957,16.2626162423627,16.1839146239439,16.198224009111,1713618.00061459,0.0,1.0
2017-08-03,22.53,22.6,22.48,22.54,1965790,16.1195223906921,16.1696052387768,16.0837489277745,16.1266770832757,2747553.40924828,0.0,1.0
2017-08-04,22.55,22.55,22.38,22.49,1634808,16.1338317758592,16.1338317758592,16.0122020019392,16.090903620358,2284945.13344067,0.0,1.0
2017-08-07,22.6,22.62,22.56,22.56,976621,16.1696052387768,16.1839146239439,16.1409864684427,16.1409864684427,1365007.6346372,0.0,1.0
2017-08-08,22.5,22.59,22.46,22.51,1200493,16.0980583129415,16.1624505461933,16.0694395426074,16.1052130055251,1677909.96745771,0.0,1.0
2017-08-09,22.44,22.47,22.39,22.44,1789408,16.0551301574404,16.076594235191,16.0193566945227,16.0551301574404,2501027.09390938,0.0,1.0
2017-08-10,22.18,22.45,22.18,22.45,2508150,15.8691081502686,16.0622848500239,15.8691081502686,16.0622848500239,3505601.35284341,0.0,1.0
2017-08-11,22.24,22.3,22.145,22.18,1930515,15.9120363057698,15.954964461271,15.8440667262263,15.8691081502686,2698250.10293822,0.0,1.0
2017-08-14,22.34,22.415,22.31,22.32,1408950,15.9835832316051,16.0372434259816,15.9621191538545,15.969273846438,1969267.00001544,0.0,1.0
2017-08-15,22.28,22.31,22.205,22.31,1574889,15.9406550761039,15.9621191538545,15.8869948817274,15.9621191538545,2201197.300392,0.0,1.0
2017-08-16,22.79,22.825,22.58,22.58,1762400,16.3055443978639,16.3305858219063,16.1552958536098,16.1552958536098,2463278.44197964,0.0,1.0
2017-08-17,22.5,22.77,22.49,22.71,1453726,16.0980583129415,16.2912350126968,16.090903620358,16.2483068571957,2031849.70287409,0.0,1.0
2017-08-18,22.61,22.7,22.51,22.57,1929980,16.1767599313604,16.2411521646121,16.1052130055251,16.1481411610263,2697502.34194953,0.0,1.0
2017-08-21,22.59,22.615,22.515,22.61,813553,16.1624505461933,16.1803372776521,16.1087903518168,16.1767599313604,1137090.0852859,0.0,1.0
2017-08-22,22.73,22.765,22.64,22.65,1121657,16.2626162423627,16.2876576664051,16.198224009111,16.2053787016945,1567722.14445958,0.0,1.0
2017-08-23,22.62,22.63,22.47,22.49,1080137,16.1839146239439,16.1910693165274,16.076594235191,16.090903620358,1509690.30100123,0.0,1.0
2017-08-24,22.58,22.65,22.57,22.62,1680110,16.1552958536098,16.2053787016945,16.1481411610263,16.1839146239439,2348263.01813119,0.0,1.0
2017-08-25,22.7,22.8,22.62,22.62,1822746,16.2411521646121,16.3126990904474,16.1839146239439,16.1839146239439,2547623.08613517,0.0,1.0
2017-08-28,22.65,22.66,22.56,22.66,1017827,16.2053787016945,16.212533394278,16.1409864684427,16.212533394278,1422600.60529097,0.0,1.0
2017-08-29,22.49,22.545,22.4,22.42,1171425,16.090903620358,16.1302544295674,16.0265113871063,16.0408207722733,1637282.0863005,0.0,1.0
2017-08-30,22.38,22.39,22.2799,22.34,2367156,16.0122020019392,16.0193566945227,15.9405835291781,15.9835832316051,3308536.28211686,0.0,1.0
2017-08-31,22.65,22.69,22.53,22.56,1758832,16.2053787016945,16.2339974720286,16.1195223906921,16.1409864684427,2458291.50514295,0.0,1.0
2017-09-01,22.82,22.87,22.72,22.81,2447878,16.3270084756145,16.3627819385321,16.2554615497792,16.319853783031,3421360.13731061,0.0,1.0
2017-09-05,22.68,22.84,22.56,22.77,1812326,16.2268427794451,16.3413178607816,16.1409864684427,16.2912350126968,2533059.21790694,0.0,1.0
2017-09-06,22.76,22.815,22.625,22.63,1834006,16.2840803201133,16.3234311293227,16.1874919702357,16.1910693165274,2563361.00899984,0.0,1.0
2017-09-07,22.89,22.89,22.8,22.85,911428,16.3770913236992,16.3770913236992,16.3126990904474,16.3484725533651,1273888.41569259,0.0,1.0
2017-09-08,22.81,23.049,22.795,22.95,1258568,16.319853783031,16.4908509357773,16.3091217441557,16.4200194792004,1759080.47104257,0.0,1.0
2017-09-11,23.01,23.03,22.91,22.92,1709200,16.4629476347016,16.4772570198686,16.3914007088663,16.3985554014498,2388921.64833839,0.0,1.0
2017-09-12,23.16,23.1992,23.07,23.11,1498017,16.5702680234545,16.5983144183819,16.5058757902027,16.5344945605369,2093754.5289486,0.0,1.0
2017-09-13,22.97,23.08,22.9086,23.07,1846136,16.4343288643674,16.5130304827863,16.3903990519046,16.5058757902027,2580314.91702368,0.0,1.0
2017-09-14,22.97,22.98,22.82,22.84,1423582,16.4343288643674,16.441483556951,16.3270084756145,16.3413178607816,1989717.91363497,0.0,1.0
2017-09-15,22.9,22.91,22.8227,22.91,1196228,16.3842460162827,16.3914007088663,16.3289402426121,16.3914007088663,1671948.84480959,0.0,1.0
2017-09-18,22.83,22.93,22.75,22.87,2395425,16.334163168198,16.4057100940333,16.2769256275298,16.3627819385321,3348047.41368536,0.0,1.0
2017-09-19,22.98,22.99,22.875,22.93,1103717,16.441483556951,16.4486382495345,16.3663592848239,16.4057100940333,1542647.69186702,0.0,1.0
2017-09-20,22.93,23.125,22.74,22.99,2842681,16.4057100940333,16.5452265994121,16.2697709349463,16.4486382495345,3973170.00948997,0.0,1.0
2017-09-21,22.55,22.59,22.49,22.56,2007756,16.1338317758592,16.1624505461933,16.090903620358,16.1409864684427,2806208.6198112,0.0,1.0
2017-09-22,22.71,22.825,22.69,22.74,1919788,16.2483068571957,16.3305858219063,16.2339974720286,16.2697709349463,2683257.14569405,0.0,1.0
2017-09-25,22.64,22.74,22.58,22.66,1823296,16.198224009111,16.2697709349463,16.1552958536098,16.212533394278,2548391.81238521,0.0,1.0
2017-09-26,22.47,22.52,22.391,22.5,1846713,16.076594235191,16.1123676981086,16.0200721637811,16.0980583129415,2581121.38074417,0.0,1.0
2017-09-27,22.39,22.405,22.3,22.32,1702343,16.0193566945227,16.030088733398,15.954964461271,15.969273846438,2379337.72852641,0.0,1.0
2017-09-28,22.35,22.38,22.2,22.2,1810172,15.9907379241886,16.0122020019392,15.8834175354357,15.8834175354357,2530048.60637492,0.0,1.0
2017-09-29,22.44,22.46,22.31,22.36,4612785,16.0551301574404,16.0694395426074,15.9621191538545,15.9978926167721,6447216.20970666,0.0,1.0
2017-10-02,22.54,22.59,22.46,22.5,1955518,16.1266770832757,16.1624505461933,16.0694395426074,16.0980583129415,2733196.39826551,0.0,1.0
2017-10-03,22.44,22.45,22.33,22.34,1681671,16.0551301574404,16.0622848500239,15.9764285390215,15.9835832316051,2350444.80299724,0.0,1.0
2017-10-04,22.32,22.33,22.25,22.27,2827429,15.969273846438,15.9764285390215,15.9191909983533,15.9335003835204,3951852.53173403,0.0,1.0
2017-10-05,22.22,22.24,22.17,22.2,2387314,15.8977269206027,15.9120363057698,15.8619534576851,15.8834175354357,3336710.79802325,0.0,1.0
2017-10-06,22.22,22.26,22.1132,22.16,2122166,15.8977269206027,15.9263456909368,15.8213148038106,15.8547987651015,2966117.6566626,0.0,1.0
2017-10-09,22.23,22.34,22.21,22.33,1436684,15.9048816131863,15.9835832316051,15.8905722280192,15.9764285390215,2008030.37059525,0.0,1.0
2017-10-10,22.41,22.41,22.35,22.35,1337318,16.0336660796898,16.0336660796898,15.9907379241886,15.9907379241886,1869148.09320887,0.0,1.0
2017-10-11,22.47,22.485,22.39,22.45,1422570,16.076594235191,16.0873262740663,16.0193566945227,16.0622848500239,1988303.45733486,0.0,1.0
2017-10-12,22.63,22.67,22.56,22.59,1311429,16.1910693165274,16.2196880868616,16.1409864684427,16.1624505461933,1832963.44977696,0.0,1.0
2017-10-13,22.96,22.985,22.9244,22.93,3087053,16.4271741717839,16.4450609032427,16.4017034661865,16.4057100940333,4314724.86617599,0.0,1.0
2017-10-16,22.99,23.03,22.95,23.0,1620833,16.4486382495345,16.4772570198686,16.4200194792004,16.455792942118,2265412.49826894,0.0,1.0
2017-10-17,23.07,23.09,23.0,23.07,2116160,16.5058757902027,16.5201851753698,16.455792942118,16.5058757902027,2957723.16601205,0.0,1.0
2017-10-18,23.07,23.11,23.025,23.1,2162492,16.5058757902027,16.5344945605369,16.4736796735769,16.5273398679533,3022480.6653163,0.0,1.0
2017-10-19,23.11,23.1567,23.0538,23.06,1791915,16.5344945605369,16.5679069749019,16.4942851882174,16.4987210976192,2504531.08792552,0.0,1.0
2017-10-20,23.11,23.17,23.06,23.17,1453081,16.5344945605369,16.577422716038,16.4987210976192,16.577422716038,2030948.19663539,0.0,1.0
2017-10-23,22.97,23.06,22.94,23.05,1371484,16.4343288643674,16.4987210976192,16.4128647866169,16.4915664050357,1916901.36786201,0.0,1.0
2017-10-24,23.0,23.03,22.93,22.95,1132094,16.455792942118,16.4772570198686,16.4057100940333,16.4200194792004,1582309.77331735,0.0,1.0
2017-10-25,22.69,22.82,22.62,22.8,1929467,16.2339974720286,16.3270084756145,16.1839146239439,16.3126990904474,2696785.33001085,0.0,1.0
2017-10-26,22.69,22.81,22.69,22.8,1874262,16.2339974720286,16.319853783031,16.2339974720286,16.3126990904474,2619626.17976716,0.0,1.0
2017-10-27,22.8,22.8,22.585,22.64,2506288,16.3126990904474,16.3126990904474,16.1588731999016,16.198224009111,3502998.86506598,0.0,1.0
2017-10-30,22.76,22.76,22.7,22.7,1792590,16.2840803201133,16.2840803201133,16.2411521646121,16.2411521646121,2505474.52468695,0.0,1.0
2017-10-31,22.7,22.7372,22.62,22.66,1879096,16.2411521646121,16.2677676210229,16.1839146239439,16.212533394278,2626382.58466306,0.0,1.0
2017-11-01,22.81,22.955,22.795,22.85,2151614,16.319853783031,16.4235968254921,16.3091217441557,16.3484725533651,3007276.65777438,0.0,1.0
2017-11-02,22.98,23.0,22.9,22.95,1577236,16.441483556951,16.455792942118,16.3842460162827,16.4200194792004,2204477.66495358,0.0,1.0
2017-11-03,22.85,22.93,22.79,22.92,2082361,16.3484725533651,16.4057100940333,16.3055443978639,16.3985554014498,2910482.84142031,0.0,1.0
2017-11-06,22.94,22.95,22.79,22.79,991414,16.4128647866169,16.4200194792004,16.3055443978639,16.3055443978639,1385683.57539537,0.0,1.0
2017-11-07,22.9,22.965,22.84,22.96,2467790,16.3842460162827,16.4307515180757,16.3413178607816,16.4271741717839,3449190.82293063,0.0,1.0
2017-11-08,23.12,23.1699,23.06,23.13,1794129,16.5416492531204,16.5773511691122,16.4987210976192,16.5488039457039,2507625.560503,0.0,1.0
2017-11-09,23.17,23.195,23.07,23.1,1450866,16.577422716038,16.5953094474969,16.5058757902027,16.5273398679533,2027852.32637383,0.0,1.0
2017-11-10,23.17,23.2,23.08,23.1,1656723,16.577422716038,16.5988867937886,16.5130304827863,16.5273398679533,2315575.38029496,0.0,1.0
2017-11-13,23.01,23.08,22.97,22.98,1387680,16.4629476347016,16.5130304827863,16.4343288643674,16.441483556951,1939538.25939985,0.0,1.0
2017-11-14,22.75,22.86,22.69,22.84,2009895,16.2769256275298,16.3556272459486,16.2339974720286,16.3413178607816,2809198.26608185,0.0,1.0
2017-11-15,22.68,22.69,22.54,22.61,1900864,16.2268427794451,16.2339974720286,16.1266770832757,16.1767599313604,2656807.37195595,0.0,1.0
2017-11-16,22.83,22.83,22.72,22.73,1175414,16.334163168198,16.334163168198,16.2554615497792,16.2626162423627,1642857.4481395,0.0,1.0
2017-11-17,22.63,22.67,22.575,22.61,1252032,16.1910693165274,16.2196880868616,16.151718507318,16.1767599313604,1749945.20782379,0.0,1.0
2017-11-20,22.68,22.7,22.62,22.63,1372565,16.2268427794451,16.2411521646121,16.1839146239439,16.1910693165274,1918412.26436438,0.0,1.0
2017-11-21,22.82,22.86,22.78,22.78,2828805,16.3270084756145,16.3556272459486,16.2983897052804,16.2983897052804,3953775.74504324,0.0,1.0
2017-11-22,22.94,22.95,22.84,22.91,1324666,16.4128647866169,16.4200194792004,16.3413178607816,16.3914007088663,1851464.59408953,0.0,1.0
2017-11-24,22.93,22.98,22.92,22.96,657671,16.4057100940333,16.441483556951,16.3985554014498,16.4271741717839,919216.293812524,0.0,1.0
2017-11-27,22.83,22.95,22.82,22.92,1342054,16.334163168198,16.4200194792004,16.3270084756145,16.3985554014498,1875767.52506386,0.0,1.0
2017-11-28,22.96,23.0494,22.91,22.94,3082099,16.4271741717839,16.4911371234807,16.3914007088663,16.4128647866169,4307800.73918917,0.0,1.0
2017-11-29,22.83,22.9,22.78,22.88,1881162,16.334163168198,16.3842460162827,16.2983897052804,16.3699366311157,2629270.19999507,0.0,1.0
2017-11-30,22.77,22.86,22.74,22.84,2208955,16.2912350126968,16.3556272459486,16.2697709349463,16.3413178607816,3087421.26123646,0.0,1.0
2017-12-01,22.85,22.93,22.77,22.81,2972773,16.3484725533651,16.4057100940333,16.2912350126968,16.319853783031,4154997.52825643,0.0,1.0
2017-12-04,22.7,22.86,22.695,22.85,1542267,16.2411521646121,16.3556272459486,16.2375748183204,16.3484725533651,2155602.04997538,0.0,1.0
2017-12-05,22.66,22.8,22.66,22.79,3213000,16.212533394278,16.3126990904474,16.212533394278,16.3055443978639,4490758.98438526,0.0,1.0
2017-12-06,22.6,22.66,22.585,22.65,1007377,16.1696052387768,16.212533394278,16.1588731999016,16.2053787016945,1407994.80654002,0.0,1.0
2017-12-07,22.59,22.63,22.52,22.54,1703286,16.1624505461933,16.1910693165274,16.1123676981086,16.1266770832757,2380655.74462422,0.0,1.0
2017-12-08,22.65,22.675,22.62,22.675,11400,16.2053787016945,16.2232654331533,16.1839146239439,16.2232654331533,15933.598637408,0.0,1.0
2017-12-11,22.72,22.72,22.64,22.64,15733,16.2554615497792,16.2554615497792,16.198224009111,16.198224009111,21989.763803714,0.0,1.0
2017-12-12,22.83,22.88,22.79,22.82,2416311,16.334163168198,16.3699366311157,16.3055443978639,16.3270084756145,3377239.44361,0.0,1.0
2017-12-13,23.17,23.26,23.02,23.03,2652792,16.577422716038,16.6418149492898,16.4701023272851,16.4772570198686,3707765.17513394,0.0,1.0
2017-12-14,23.11,23.21,23.11,23.2,1766494,16.5344945605369,16.6060414863722,16.5344945605369,16.5988867937886,2469000.56064819,0.0,1.0
2017-12-15,23.14,23.19,23.11,23.12,1538814,16.5559586382874,16.5917321012051,16.5344945605369,16.5416492531204,2150775.84680916,0.0,1.0
2017-12-18,23.3,23.38,23.27,23.32,3072262,16.6704337196239,16.7276712602922,16.6489696418733,16.684743104791,4294051.720786,0.0,1.0
2017-12-19,22.7,22.76,22.68,22.75,4317155,16.6410565518759,16.6850417233787,16.6263948280417,16.6777108614616,5889014.20979504,0.55894,1.0
2017-12-20,22.7,22.79,22.67,22.78,1765656,16.6410565518759,16.7070343091301,16.6190639661246,16.699703447213,2408524.42722345,0.0,1.0
2017-12-21,22.86,22.93,22.8,22.82,1494884,16.75835034255,16.8096663759698,16.7143651710472,16.7290268948815,2039165.40360381,0.0,1.0
2017-12-22,22.97,22.98,22.84,22.91,1861613,16.8389898236383,16.8463206855555,16.7436886187157,16.7950046521356,2539418.99471739,0.0,1.0
2017-12-26,22.97,23.04,22.89,22.97,1178025,16.8389898236383,16.8903058570582,16.7803429283013,16.8389898236383,1606939.28397146,0.0,1.0
2017-12-27,23.09,23.11,23.03,23.03,1917121,16.9269601666439,16.9416218904781,16.8829749951411,16.8829749951411,2615137.23989442,0.0,1.0
2017-12-28,23.19,23.25,23.16,23.24,1119110,17.0002687858151,17.0442539573179,16.9782762000637,17.0369230954007,1526573.56345179,0.0,1.0
2017-12-29,23.17,23.28,23.14,23.28,1875632,16.9856070619809,17.0662465430693,16.9636144762295,17.0662465430693,2558542.25765492,0.0,1.0
2018-01-02,23.32,23.33,23.2,23.25,1615302,17.0955699907378,17.1029008526549,17.0075996477322,17.0442539573179,2203427.1252967,0.0,1.0
2018-01-03,23.47,23.48,23.36,23.37,1557370,17.2055329194946,17.2128637814118,17.1248934384063,17.1322243003234,2124402.31122313,0.0,1.0
2018-01-04,23.56,23.56,23.41,23.43,2394571,17.2715106767488,17.2715106767488,17.1615477479919,17.1762094718261,3266424.91301866,0.0,1.0
2018-01-05,23.7,23.73,23.57,23.62,1594871,17.3741427435885,17.3961353293399,17.2788415386659,17.3154958482515,2175557.27829787,0.0,1.0
2018-01-08,23.57,23.58,23.51,23.56,3976704,17.2788415386659,17.286172400583,17.2348563671632,17.2715106767488,5424606.33545673,0.0,1.0
2018-01-09,23.6,23.63,23.53,23.58,2805034,17.3008341244173,17.3228267101687,17.2495180909974,17.286172400583,3826335.88207006,0.0,1.0
2018-01-10,23.4,23.47,23.32,23.37,1811157,17.1542168860748,17.2055329194946,17.0955699907378,17.1322243003234,2470592.16293362,0.0,1.0
2018-01-11,23.54,23.56,23.4,23.43,1057161,17.2568489529145,17.2715106767488,17.1542168860748,17.1762094718261,1442069.17542713,0.0,1.0
2018-01-12,23.67,23.69,23.47,23.5,1428605,17.3521501578372,17.3668118816714,17.2055329194946,17.227525505246,1948754.47955522,0.0,1.0
2018-01-16,23.46,23.61,23.37,23.56,2161161,17.1982020575775,17.3081649863344,17.1322243003234,17.2715106767488,2948031.24711872,0.0,1.0
2018-01-17,23.59,23.69,23.39,23.45,2164759,17.2935032625002,17.3668118816714,17.1468860241576,17.1908711956604,2952939.26481251,0.0,1.0
2018-01-18,23.61,23.67,23.56,23.64,1176806,17.3081649863344,17.3521501578372,17.2715106767488,17.3301575720858,1605276.45085063,0.0,1.0
2018-01-19,23.66,23.69,23.62,23.64,1088078,17.34481929592,17.3668118816714,17.3154958482515,17.3301575720858,1484242.9339149,0.0,1.0
2018-01-22,23.69,23.69,23.56,23.59,1923300,17.3668118816714,17.3668118816714,17.2715106767488,17.2935032625002,2623565.98956924,0.0,1.0
2018-01-23,23.74,23.76,23.61,23.63,1778050,17.403466191257,17.4181279150913,17.3081649863344,17.3228267101687,2425431.03403192,0.0,1.0
2018-01-24,23.88,24.0,23.78,23.96,2281849,17.5060982580968,17.5940686011023,17.4327896389256,17.5647451534338,3112661.27475307,0.0,1.0
2018-01-25,23.81,24.0,23.7,24.0,2608730,17.4547822246769,17.5940686011023,17.3741427435885,17.5940686011023,3558558.36529348,0.0,1.0
2018-01-26,24.11,24.19,23.95,23.97,3685208,17.6747080821907,17.7333549775277,17.5574142915167,17.5720760153509,5026977.78468698,0.0,1.0
2018-01-29,23.94,24.05,23.91,23.99,1426398,17.5500834295996,17.630722910688,17.5280908438482,17.5867377391852,1945743.91950791,0.0,1.0
2018-01-30,23.75,23.87,23.7,23.83,1892038,17.4107970531742,17.4987673961797,17.3741427435885,17.4694439485112,2580921.61793406,0.0,1.0
2018-01-31,23.77,23.97,23.72,23.92,2027841,17.4254587770084,17.5720760153509,17.3888044674228,17.5354217057653,2766169.95780901,0.0,1.0
2018-02-01,23.88,23.94,23.74,23.76,2543822,17.5060982580968,17.5500834295996,17.403466191257,17.4181279150913,3470017.61696979,0.0,1.0
2018-02-02,23.52,23.79,23.47,23.75,4145989,17.2421872290803,17.4401205008427,17.2055329194946,17.4107970531742,5655527.34026316,0.0,1.0
2018-02-05,22.73,23.43,22.68,23.3,6553011,16.6630491376273,17.1762094718261,16.6263948280417,17.0809082669035,8938936.61356684,0.0,1.0
2018-02-06,22.95,23.03,22.32,22.46,10479940,16.8243280998041,16.8829749951411,16.3624837990252,16.4651158658649,14295645.0666699,0.0,1.0
2018-02-07,22.47,22.77,22.44,22.66,3749364,16.472446727782,16.6923725852958,16.4504541420307,16.6117331042074,5114492.73275895,0.0,1.0
2018-02-08,21.84,22.54,21.84,22.48,5136175,16.0106024270031,16.5237627612019,16.0106024270031,16.4797775896992,7006236.18077043,0.0,1.0
2018-02-09,22.12,22.25,21.59,22.12,6749158,16.2158665606826,16.3111677656053,15.827330879075,16.2158665606826,9206499.96725896,0.0,1.0
2018-02-12,22.47,22.55,22.19,22.31,2552325,16.472446727782,16.5310936231191,16.2671825941025,16.355152937108,3481616.5259332,0.0,1.0
2018-02-13,22.6,22.67,22.42,22.46,1982696,16.5677479327047,16.6190639661246,16.4357924181964,16.4651158658649,2704587.8403031,0.0,1.0
2018-02-14,23.0,23.0,22.33,22.33,2965334,16.8609824093897,16.8609824093897,16.3698146609423,16.3698146609423,4045000.48360282,0.0,1.0
2018-02-15,23.17,23.18,22.89,23.13,2823809,16.9856070619809,16.992937923898,16.7803429283013,16.9562836143124,3851946.78596137,0.0,1.0
2018-02-16,22.98,23.12,22.88,22.97,2039478,16.8463206855555,16.9489527523952,16.7730120663842,16.8389898236383,2782043.94388534,0.0,1.0
2018-02-20,22.92,23.08,22.87,22.98,2155033,16.8023355140527,16.9196293047267,16.7656812044671,16.8463206855555,2939672.06634397,0.0,1.0
2018-02-21,22.86,23.24,22.83,23.0,2665881,16.75835034255,17.0369230954007,16.7363577567986,16.8609824093897,3636517.82032902,0.0,1.0
2018-02-22,23.04,23.225,23.01,23.03,2338031,16.8903058570582,17.0259268025251,16.8683132713069,16.8829749951411,3189298.92068765,0.0,1.0
2018-02-23,23.22,23.24,23.03,23.07,1752287,17.0222613715665,17.0369230954007,16.8829749951411,16.9122984428096,2390287.82673754,0.0,1.0
2018-02-26,23.47,23.49,23.28,23.37,1741204,17.2055329194946,17.2201946433289,17.0662465430693,17.1322243003234,2375169.54988921,0.0,1.0
2018-02-27,23.1,23.4,23.1,23.37,1824845,16.934291028561,17.1542168860748,16.934291028561,17.1322243003234,2489263.91006887,0.0,1.0
2018-02-28,22.82,23.23,22.82,23.2,2847084,16.7290268948815,17.0295922334836,16.7290268948815,17.0075996477322,3883696.12221011,0.0,1.0
2018-03-01,22.67,22.92,22.48,22.81,2796382,16.6190639661246,16.8023355140527,16.4797775896992,16.7216960329643,3814533.72279082,0.0,1.0
2018-03-02,22.74,22.76,22.47,22.56,2415690,16.6703799995444,16.6850417233787,16.472446727782,16.5384244850362,3295233.25812017,0.0,1.0
2018-03-05,22.84,22.87,22.5,22.53,1957516,16.7436886187157,16.7656812044671,16.4944393135334,16.5164318992848,2670239.90102304,0.0,1.0
2018-03-06,23.02,23.14,22.95,23.08,1684275,16.875644133224,16.9636144762295,16.8243280998041,16.9196293047267,2297512.92418329,0.0,1.0
2018-03-07,22.87,22.93,22.68,22.79,2537862,16.7656812044671,16.8096663759698,16.6263948280417,16.7070343091301,3461887.60433638,0.0,1.0
2018-03-08,22.9,22.96,22.76,22.91,2174588,16.7876737902185,16.8316589617212,16.6850417233787,16.7950046521356,2966346.96517723,0.0,1.0
2018-03-09,23.31,23.32,23.09,23.11,1761945,17.0882391288206,17.0955699907378,16.9269601666439,16.9416218904781,2403462.26667268,0.0,1.0
2018-03-12,23.3,23.35,23.22,23.27,1916040,17.0809082669035,17.1175625764891,17.0222613715665,17.0589156811521,2613662.65203257,0.0,1.0
2018-03-13,23.0,23.34,22.95,23.3,1700996,16.8609824093897,17.110231714572,16.8243280998041,17.0809082669035,2320321.97472746,0.0,1.0
2018-03-14,23.1,23.27,23.02,23.25,1846190,16.934291028561,17.0589156811521,16.875644133224,17.0442539573179,2518380.54088432,0.0,1.0
2018-03-15,22.85,23.0,22.8,22.96,1103542,16.7510194806328,16.8609824093897,16.7143651710472,16.8316589617212,1505337.31568721,0.0,1.0
2018-03-16,22.77,22.88,22.77,22.82,1161939,16.6923725852958,16.7730120663842,16.6923725852958,16.7290268948815,1584996.43443773,0.0,1.0
2018-03-19,22.59,22.67,22.44,22.64,1639336,16.5604170707876,16.6190639661246,16.4504541420307,16.5970713803732,2236211.81046974,0.0,1.0
2018-03-20,22.51,22.58,22.46,22.54,2118348,16.5017701754506,16.5530862088704,16.4651158658649,16.5237627612019,2889630.20167004,0.0,1.0
2018-03-21,22.74,22.81,22.48,22.51,1808169,16.6703799995444,16.7216960329643,16.4797775896992,16.5017701754506,2466516.24384829,0.0,1.0
2018-03-22,22.16,22.45,22.16,22.37,3219832,16.2451900083511,16.4577850039478,16.2451900083511,16.3991381086108,4392160.2076258,0.0,1.0
2018-03-23,21.87,22.29,21.87,22.27,3996303,16.0325950127545,16.3404912132738,16.0325950127545,16.3258294894395,5451341.25451749,0.0,1.0
2018-03-26,22.26,22.28,21.92,22.13,3528290,16.3184986275224,16.3331603513567,16.0692493223401,16.2231974225998,4812926.55609486,0.0,1.0
2018-03-27,21.83,22.19,21.76,22.17,3098241,16.003271565086,16.2671825941025,15.9519555316661,16.2525208702683,4226298.40123172,0.0,1.0
2018-03-28,21.84,22.04,21.8,21.9,3831622,16.0106024270031,16.1572196653456,15.9812789793346,16.0545875985059,5226700.54806076,0.0,1.0
2018-03-29,22.02,22.11,21.81,21.89,4194845,16.1425579415114,16.2085356987655,15.9886098412517,16.0472567365887,5722171.61831984,0.0,1.0
2018-04-02,21.64,22.0,21.54,21.87,4011615,15.8639851886606,16.1278962176771,15.7906765694893,16.0325950127545,5472228.29368574,0.0,1.0
2018-04-03,21.89,21.94,21.73,21.78,2962914,16.0472567365887,16.0839110461744,15.9299629459147,15.9666172555004,4041699.3710906,0.0,1.0
2018-04-04,22.04,22.08,21.72,21.73,3277338,16.1572196653456,16.1865431130141,15.9226320839976,15.9299629459147,4470603.91676955,0.0,1.0
2018-04-05,22.06,22.14,21.87,22.0,3731698,16.1718813891799,16.2305282845169,16.0325950127545,16.1278962176771,5090394.61141971,0.0,1.0
2018-04-06,21.81,22.13,21.77,22.04,2480228,15.9886098412517,16.2231974225998,15.9592863935832,16.1572196653456,3383269.29089447,0.0,1.0
2018-04-09,22.06,22.24,22.01,22.04,2154032,16.1718813891799,16.3038369036882,16.1352270795943,16.1572196653456,2938306.60616845,0.0,1.0
2018-04-10,22.46,22.51,22.33,22.36,3642833,16.4651158658649,16.5017701754506,16.3698146609423,16.3918072466937,4969174.2133211,0.0,1.0
2018-04-11,22.31,22.43,22.27,22.27,1299532,16.355152937108,16.4431232801135,16.3258294894395,16.3258294894395,1772686.50629485,0.0,1.0
2018-04-12,22.38,22.44,22.35,22.36,1357598,16.4064689705279,16.4504541420307,16.3844763847765,16.3918072466937,1851894.10924308,0.0,1.0
2018-04-13,22.38,22.56,22.33,22.54,1225456,16.4064689705279,16.5384244850362,16.3698146609423,16.5237627612019,1671639.72511494,0.0,1.0
2018-04-16,22.48,22.52,22.41,22.42,2811510,16.4797775896992,16.5091010373677,16.4284615562793,16.4357924181964,3835169.76828045,0.0,1.0
2018-04-17,22.51,22.56,22.42,22.44,1460622,16.5017701754506,16.5384244850362,16.4357924181964,16.4504541420307,1992428.74373035,0.0,1.0
2018-04-18,22.64,22.66,22.54,22.57,1612304,16.5970713803732,16.6117331042074,16.5237627612019,16.5457553469533,2199337.56525058,0.0,1.0
2018-04-19,22.4,22.59,22.34,22.54,1917355,16.4211306943622,16.5604170707876,16.3771455228594,16.5237627612019,2615456.43837701,0.0,1.0
2018-04-20,22.17,22.26,22.13,22.24,2344672,16.2525208702683,16.3184986275224,16.2231974225998,16.3038369036882,3198357.88275114,0.0,1.0
2018-04-23,22.18,22.28,22.14,22.27,1494937,16.2598517321854,16.3331603513567,16.2305282845169,16.3258294894395,2039237.70069602,0.0,1.0
2018-04-24,22.18,22.43,22.14,22.4,1532522,16.2598517321854,16.4431232801135,16.2305282845169,16.4211306943622,2090507.25184143,0.0,1.0
2018-04-25,22.14,22.2,22.02,22.1,1435463,16.2305282845169,16.2745134560196,16.1425579415114,16.2012048368484,1958109.45046796,0.0,1.0
2018-04-26,22.25,22.28,22.16,22.23,733250,16.3111677656053,16.3331603513567,16.2451900083511,16.296506041771,1000223.45024262,0.0,1.0
2018-04-27,22.38,22.38,22.24,22.28,1332284,16.4064689705279,16.4064689705279,16.3038369036882,16.3331603513567,1817363.38108837,0.0,1.0
2018-04-30,22.19,22.36,22.18,22.31,3277710,16.2671825941025,16.3918072466937,16.2598517321854,16.355152937108,4471111.36051109,0.0,1.0
2018-05-01,22.3,22.31,22.18,22.27,1199699,16.3478220751909,16.355152937108,16.2598517321854,16.3258294894395,1636504.70239704,0.0,1.0
2018-05-02,22.49,22.67,22.43,22.5,1246676,16.4871084516163,16.6190639661246,16.4431232801135,16.4944393135334,1700585.84392046,0.0,1.0
2018-05-03,22.7,22.75,22.43,22.63,1830799,16.6410565518759,16.6777108614616,16.4431232801135,16.5897405184561,2497385.73812581,0.0,1.0
2018-05-04,22.73,22.76,22.39,22.42,1278595,16.6630491376273,16.6850417233787,16.413799832445,16.4357924181964,1744126.42667981,0.0,1.0
2018-05-07,22.61,22.69,22.57,22.58,1188467,16.5750787946218,16.6337256899588,16.5457553469533,16.5530862088704,1621183.17523287,0.0,1.0
2018-05-08,22.51,22.51,22.39,22.45,1353925,16.5017701754506,16.5017701754506,16.413799832445,16.4577850039478,1846883.78434332,0.0,1.0
2018-05-09,22.61,22.61,22.48,22.48,1154504,16.5750787946218,16.5750787946218,16.4797775896992,16.4797775896992,1574854.38008716,0.0,1.0
2018-05-10,22.88,22.88,22.7,22.76,1026155,16.7730120663842,16.7730120663842,16.6410565518759,16.6850417233787,1399774.0123883,0.0,1.0
2018-05-11,22.85,22.91,22.82,22.86,1051167,16.7510194806328,16.7950046521356,16.7290268948815,16.75835034255,1433892.78352703,0.0,1.0
2018-05-14,22.9,23.01,22.88,22.98,1117270,16.7876737902185,16.8683132713069,16.7730120663842,16.8463206855555,1524063.62666563,0.0,1.0
2018-05-15,22.62,22.7,22.55,22.62,1451418,16.5824096565389,16.6410565518759,16.5310936231191,16.5824096565389,1979873.60341528,0.0,1.0
2018-05-16,22.83,22.88,22.76,22.78,1417367,16.7363577567986,16.7730120663842,16.6850417233787,16.699703447213,1933424.76781457,0.0,1.0
2018-05-17,22.86,22.92,22.78,22.85,1090339,16.75835034255,16.8023355140527,16.699703447213,16.7510194806328,1487327.15515048,0.0,1.0
2018-05-18,22.7,22.77,22.69,22.73,1093149,16.6410565518759,16.6923725852958,16.6337256899588,16.6630491376273,1491160.26513369,0.0,1.0
2018-05-21,22.99,22.99,22.87,22.87,1087152,16.8536515474726,16.8536515474726,16.7656812044671,16.7656812044671,1482979.78094534,0.0,1.0
2018-05-22,22.83,22.99,22.8,22.98,1140716,16.7363577567986,16.8536515474726,16.7143651710472,16.8463206855555,1556046.22334397,0.0,1.0
2018-05-23,22.71,22.72,22.59,22.61,1256250,16.6483874137931,16.6557182757102,16.5604170707876,16.5750787946218,1713645.69978492,0.0,1.0
2018-05-24,22.74,22.77,22.58,22.73,951355,16.6703799995444,16.6923725852958,16.5530862088704,16.6630491376273,1297739.62564688,0.0,1.0
2018-05-25,22.6,22.67,22.57,22.62,822925,16.5677479327047,16.6190639661246,16.5457553469533,16.5824096565389,1122548.76616558,0.0,1.0
2018-05-29,22.29,22.48,22.22,22.43,2103734,16.3404912132738,16.4797775896992,16.2891751798539,16.4431232801135,2869695.30156524,0.0,1.0
2018-05-30,22.78,22.785,22.52,22.56,1222852,16.699703447213,16.7033688781715,16.5091010373677,16.5384244850362,1668087.61892409,0.0,1.0
2018-05-31,22.57,22.75,22.55,22.73,1540236,16.5457553469533,16.6777108614616,16.5310936231191,16.6630491376273,2101029.88899816,0.0,1.0
2018-06-01,22.72,22.72,22.57,22.65,1657204,16.6557182757102,16.6557182757102,16.5457553469533,16.6044022422903,2260585.47921702,0.0,1.0
2018-06-04,22.86,22.97,22.8,22.92,1121306,16.75835034255,16.8389898236383,16.7143651710472,16.8023355140527,1529569.11844222,0.0,1.0
2018-06-05,22.76,22.81,22.72,22.81,2021644,16.6850417233787,16.7216960329643,16.6557182757102,16.7216960329643,2757716.65440478,0.0,1.0
2018-06-06,23.08,23.08,22.9,22.97,1268685,16.9196293047267,16.9196293047267,16.7876737902185,16.8389898236383,1730608.23453265,0.0,1.0
2018-06-07,22.9,23.09,22.87,23.07,1232963,16.7876737902185,16.9269601666439,16.7656812044671,16.9122984428096,1681879.99438322,0.0,1.0
2018-06-08,22.89,22.92,22.82,22.87,1288361,16.7803429283013,16.8023355140527,16.7290268948815,16.7656812044671,1757448.18899153,0.0,1.0
2018-06-11,23.01,23.03,22.92,22.92,648534,16.8683132713069,16.8829749951411,16.8023355140527,16.8023355140527,884662.686777564,0.0,1.0
2018-06-12,22.71,22.86,22.69,22.83,839396,16.6483874137931,16.75835034255,16.6337256899588,16.7363577567986,1145016.79268988,0.0,1.0
2018-06-13,22.68,22.8,22.55,22.72,1292147,16.6263948280417,16.7143651710472,16.5310936231191,16.6557182757102,1762612.65674825,0.0,1.0
2018-06-14,22.47,22.66,22.47,22.66,1555596,16.472446727782,16.6117331042074,16.472446727782,16.6117331042074,2121982.40477822,0.0,1.0
2018-06-15,22.49,22.55,22.44,22.53,2688467,16.4871084516163,16.5310936231191,16.4504541420307,16.5164318992848,3667327.29437905,0.0,1.0
2018-06-18,22.68,22.69,22.54,22.57,2755107,16.6263948280417,16.6337256899588,16.5237627612019,16.5457553469533,3758230.65711232,0.0,1.0
2018-06-19,22.07,22.09,21.91,21.95,2674254,16.4956664998184,16.510614996873,16.3760785233811,16.4059755174904,3577957.0216608,0.431674,1.0
2018-06-20,22.29,22.34,22.2,22.32,2216340,16.6600999674196,16.6974712100563,16.5928317306736,16.6825227130016,2965301.45056817,0.0,1.0
2018-06-21,22.37,22.47,22.35,22.43,2167986,16.7198939556383,16.7946364409116,16.7049454585836,16.7647394468022,2900607.32135478,0.0,1.0
2018-06-22,22.69,22.77,22.63,22.74,1608650,16.9590699085128,17.0188638967315,16.9142244173489,16.9964411511495,2152256.50326957,0.0,1.0
2018-06-25,22.23,22.43,22.18,22.42,3190482,16.6152544762556,16.7647394468022,16.577883233619,16.7572651982749,4268632.47634011,0.0,1.0
2018-06-26,22.39,22.44,22.28,22.4,1707504,16.7348424526929,16.7722136953296,16.6526257188923,16.7423167012203,2284515.95335145,0.0,1.0
2018-06-27,22.19,22.55,22.18,22.4,3580558,16.5853574821463,16.8544304291302,16.577883233619,16.7423167012203,4790525.74570844,0.0,1.0
2018-06-28,22.49,22.53,22.32,22.34,2809808,16.8095849379662,16.8394819320756,16.6825227130016,16.6974712100563,3759318.39799762,0.0,1.0
2018-06-29,22.61,22.63,22.48,22.48,1647033,16.8992759202942,16.9142244173489,16.8021106894389,16.8021106894389,2203610.16091107,0.0,1.0
2018-07-02,22.31,22.35,22.22,22.23,2135791,16.6750484644743,16.7049454585836,16.6077802277283,16.6152544762556,2857532.75689218,0.0,1.0
2018-07-03,22.43,22.61,22.4,22.56,1216001,16.7647394468022,16.8992759202942,16.7423167012203,16.8619046776575,1626920.7473548,0.0,1.0
2018-07-05,22.67,22.68,22.56,22.65,1078178,16.9441214114582,16.9515956599855,16.8619046776575,16.9291729144035,1442523.61432392,0.0,1.0
2018-07-06,22.98,23.0,22.77,22.77,2375727,17.1758231158054,17.1907716128601,17.0188638967315,17.0188638967315,3178549.64457347,0.0,1.0
2018-07-09,23.17,23.18,23.05,23.12,1927079,17.3178338378247,17.325308086352,17.2281428554967,17.2804625951881,2578291.30641483,0.0,1.0
2018-07-10,23.04,23.06,22.96,22.98,1505481,17.2206686069694,17.2356171040241,17.1608746187508,17.1758231158054,2014223.89755309,0.0,1.0
2018-07-11,22.48,22.71,22.44,22.65,3589570,16.8021106894389,16.9740184055675,16.7722136953296,16.9291729144035,4802583.14514739,0.0,1.0
2018-07-12,22.91,22.92,22.78,22.86,1453316,17.1235033761141,17.1309776246414,17.0263381452588,17.0861321334775,1944430.92798665,0.0,1.0
2018-07-13,22.83,22.83,22.72,22.76,1154174,17.0637093878955,17.0637093878955,16.9814926540948,17.0113896482042,1544200.72570456,0.0,1.0
2018-07-16,22.68,22.76,22.61,22.75,3594997,16.9515956599855,17.0113896482042,16.8992759202942,17.0039153996768,4809844.07576825,0.0,1.0
2018-07-17,22.59,22.62,22.51,22.55,2830708,16.8843274232395,16.9067501688215,16.8245334350209,16.8544304291302,3787281.07534716,0.0,1.0
2018-07-18,22.72,22.76,22.59,22.62,1602766,16.9814926540948,17.0113896482042,16.8843274232395,16.9067501688215,2144384.13994303,0.0,1.0
2018-07-19,22.59,22.7,22.51,22.53,1388617,16.8843274232395,16.9665441570402,16.8245334350209,16.8394819320756,1857868.37957336,0.0,1.0
2018-07-20,22.84,22.88,22.78,22.82,2648794,17.0711836364228,17.1010806305321,17.0263381452588,17.0562351393681,3543893.39652591,0.0,1.0
2018-07-23,22.62,22.66,22.58,22.65,858957,16.9067501688215,16.9366471629308,16.8768531747122,16.9291729144035,1149221.88747019,0.0,1.0
2018-07-24,22.87,22.94,22.8,22.86,1949234,17.0936063820048,17.1459261216961,17.0412866423135,17.0861321334775,2607933.08233248,0.0,1.0
2018-07-25,22.94,22.97,22.66,22.72,1274823,17.1459261216961,17.1683488672781,16.9366471629308,16.9814926540948,1705620.29793157,0.0,1.0
2018-07-26,22.71,22.79,22.69,22.73,1274449,16.9740184055675,17.0338123937861,16.9590699085128,16.9889669026222,1705119.913179,0.0,1.0
2018-07-27,22.84,22.95,22.8,22.9,1012216,17.0711836364228,17.1534003702234,17.0412866423135,17.1160291275868,1354271.26392535,0.0,1.0
2018-07-30,22.82,22.91,22.81,22.88,2820749,17.0562351393681,17.1235033761141,17.0487608908408,17.1010806305321,3773956.65890103,0.0,1.0
2018-07-31,22.92,23.04,22.91,23.0,2418019,17.1309776246414,17.2206686069694,17.1235033761141,17.1907716128601,3235133.25942833,0.0,1.0
2018-08-01,22.73,22.82,22.73,22.82,2033343,16.9889669026222,17.0562351393681,16.9889669026222,17.0562351393681,2720464.7966479,0.0,1.0
2018-08-02,22.66,22.68,22.56,22.56,1854660,16.9366471629308,16.9515956599855,16.8619046776575,16.8619046776575,2481399.96043512,0.0,1.0
2018-08-03,22.72,22.73,22.56,22.56,2144329,16.9814926540948,16.9889669026222,16.8619046776575,16.8619046776575,2868955.97886398,0.0,1.0
2018-08-06,22.71,22.77,22.65,22.69,879982,16.9740184055675,17.0188638967315,16.9291729144035,16.9590699085128,1177351.80571297,0.0,1.0
2018-08-07,22.78,22.91,22.75,22.86,1393654,17.0263381452588,17.1235033761141,17.0039153996768,17.0861321334775,1864607.51860731,0.0,1.0
2018-08-08,22.9,22.95,22.76,22.79,859593,17.1160291275868,17.1534003702234,17.0113896482042,17.0338123937861,1150072.80913499,0.0,1.0
2018-08-09,22.85,23.01,22.79,22.79,1365509,17.0786578849501,17.1982458613874,17.0338123937861,17.0338123937861,1826951.55908565,0.0,1.0
2018-08-10,22.48,22.56,22.42,22.48,1719214,16.8021106894389,16.8619046776575,16.7572651982749,16.8021106894389,2300183.08023006,0.0,1.0
2018-08-13,22.35,22.51,22.31,22.48,1411872,16.7049454585836,16.8245334350209,16.6750484644743,16.8021106894389,1888981.87535151,0.0,1.0
2018-08-14,22.44,22.485,22.349,22.47,2563202,16.7722136953296,16.8058478137026,16.7041980337309,16.7946364409116,3429377.5362531,0.0,1.0
2018-08-15,22.41,22.47,22.25,22.46,2499919,16.7497909497476,16.7946364409116,16.6302029733103,16.7871621923842,3344709.49267843,0.0,1.0
2018-08-16,22.69,22.78,22.65,22.67,1287008,16.9590699085128,17.0263381452588,16.9291729144035,16.9441214114582,1721922.9402045,0.0,1.0
2018-08-17,23.0,23.06,22.75,22.78,3649365,17.1907716128601,17.2356171040241,17.0039153996768,17.0263381452588,4882584.49883712,0.0,1.0
2018-08-20,23.02,23.05,22.92,22.94,1228345,17.2057201099147,17.2281428554967,17.1309776246414,17.1459261216961,1643436.12004393,0.0,1.0
2018-08-21,22.81,22.92,22.79,22.85,1359714,17.0487608908408,17.1309776246414,17.0338123937861,17.0786578849501,1819198.27127509,0.0,1.0
2018-08-22,22.75,22.81,22.68,22.76,1793272,17.0039153996768,17.0487608908408,16.9515956599855,17.0113896482042,2399267.28880193,0.0,1.0
2018-08-23,22.32,22.44,22.31,22.36,1711122,16.6825227130016,16.7722136953296,16.6750484644743,16.7124197071109,2289356.57376535,0.0,1.0
2018-08-24,22.52,22.57,22.45,22.49,1520707,16.8320076835482,16.8693789261849,16.7796879438569,16.8095849379662,2034595.17627673,0.0,1.0
2018-08-27,22.74,22.76,22.59,22.59,2869885,16.9964411511495,17.0113896482042,16.8843274232395,16.8843274232395,3839697.0471425,0.0,1.0
2018-08-28,22.73,22.89,22.73,22.85,2395360,16.9889669026222,17.1085548790595,16.9889669026222,17.0786578849501,3204817.16822912,0.0,1.0
2018-08-29,22.95,22.98,22.8,22.85,1529222,17.1534003702234,17.1758231158054,17.0412866423135,17.0786578849501,2045987.62592416,0.0,1.0
2018-08-30,22.71,22.85,22.68,22.81,1374672,16.9740184055675,17.0786578849501,16.9515956599855,17.0487608908408,1839210.98552363,0.0,1.0
2018-08-31,22.49,22.64,22.45,22.57,2234615,16.8095849379662,16.9216986658762,16.7796879438569,16.8693789261849,2989752.06915969,0.0,1.0
2018-09-04,22.24,22.33,22.18,22.26,2784273,16.622728724783,16.6899969615289,16.577883233619,16.6376772218376,3725154.42832677,0.0,1.0
2018-09-05,22.05,22.14,21.97,22.1,2384241,16.4807180027637,16.5479862395097,16.420924014545,16.5180892454003,3189940.75629375,0.0,1.0
2018-09-06,21.82,21.93,21.7,21.9,2897525,16.3088102866351,16.3910270204357,16.2191193043071,16.3686042748537,3876677.35345548,0.0,1.0
2018-09-07,21.46,21.64,21.42,21.55,1953558,16.0397373396512,16.1742738131431,16.0098403455419,16.1070055763972,2613718.2793114,0.0,1.0
2018-09-10,21.61,21.68,21.54,21.65,1252604,16.1518510675612,16.2041708072525,16.0995313278698,16.1817480616705,1675892.89467657,0.0,1.0
2018-09-11,21.67,21.69,21.495,21.52,1648134,16.1966965587251,16.2116450557798,16.0658972094968,16.0845828308152,2205083.21869872,0.0,1.0
2018-09-12,21.89,21.9,21.71,21.76,2329447,16.3611300263264,16.3686042748537,16.2265935528345,16.2639647954711,3116630.37626071,0.0,1.0
2018-09-13,21.89,21.97,21.8,21.96,1518754,16.3611300263264,16.420924014545,16.2938617895804,16.4134497660177,2031982.20456076,0.0,1.0
2018-09-14,21.86,21.95,21.81,21.9,1667531,16.3387072807444,16.4059755174904,16.3013360381078,16.3686042748537,2231034.99154795,0.0,1.0
2018-09-17,21.89,22.04,21.89,21.97,1338432,16.3611300263264,16.4732437542364,16.3611300263264,16.420924014545,1790724.50575582,0.0,1.0
2018-09-18,22.13,22.15,22.0,22.02,1490317,16.5405119909823,16.555460488037,16.443346760127,16.4582952571817,1993935.5703125,0.0,1.0
2018-09-19,22.23,22.28,22.13,22.14,2811531,16.6152544762556,16.6526257188923,16.5405119909823,16.5479862395097,3761623.64647003,0.0,1.0
2018-09-20,22.37,22.38,22.25,22.31,1315381,16.7198939556383,16.7273682041656,16.6302029733103,16.6750484644743,1759883.94711542,0.0,1.0
2018-09-21,22.3,22.4,22.3,22.33,1519971,16.667574215947,16.7423167012203,16.667574215947,16.6899969615289,2033610.46189733,0.0,1.0
2018-09-24,22.21,22.38,22.21,22.34,1443325,16.600305979201,16.7273682041656,16.600305979201,16.6974712100563,1931063.69787185,0.0,1.0
2018-09-25,22.25,22.35,22.23,22.34,1198796,16.6302029733103,16.7049454585836,16.6152544762556,16.6974712100563,1603901.7108094,0.0,1.0
2018-09-26,22.22,22.42,22.18,22.19,1333865,16.6077802277283,16.7572651982749,16.577883233619,16.5853574821463,1784614.19248044,0.0,1.0
2018-09-27,22.12,22.22,22.1,22.13,911546,16.533037742455,16.6077802277283,16.5180892454003,16.5405119909823,1219582.1381465,0.0,1.0
2018-09-28,22.12,22.22,22.08,22.12,1631438,16.533037742455,16.6077802277283,16.5031407483457,16.533037742455,2182745.18707059,0.0,1.0
2018-10-01,22.09,22.15,22.04,22.05,1272631,16.510614996873,16.555460488037,16.4732437542364,16.4807180027637,1702687.56162773,0.0,1.0
2018-10-02,21.83,21.85,21.77,21.8,2547135,16.3162845351624,16.3312330322171,16.2714390439984,16.2938617895804,3407881.06079976,0.0,1.0
2018-10-03,21.7,21.85,21.69,21.84,2371266,16.2191193043071,16.3312330322171,16.2116450557798,16.3237587836898,3172581.15157556,0.0,1.0
2018-10-04,21.58,21.74,21.5,21.71,2457854,16.1294283219792,16.2490162984164,16.0696343337605,16.2265935528345,3288429.58728568,0.0,1.0
2018-10-05,21.49,21.67,21.44,21.63,2156174,16.0621600852332,16.1966965587251,16.0247888425965,16.1667995646158,2884803.72590728,0.0,1.0
2018-10-08,21.34,21.37,21.18,21.26,2412959,15.9500463573232,15.9724691029052,15.8304583808859,15.8902523691046,3228363.34807002,0.0,1.0
2018-10-09,21.26,21.3,21.11,21.13,3242066,15.8902523691046,15.9201493632139,15.7781386411946,15.7930871382493,4337648.11023476,0.0,1.0
2018-10-10,20.81,21.24,20.78,21.24,3594541,15.5539111853747,15.8753038720499,15.5314884397927,15.8753038720499,4809233.98098971,0.0,1.0
2018-10-11,20.48,20.73,20.28,20.61,5748039,15.3072609839728,15.4941171971561,15.1577760134262,15.4044262148281,7690457.41385454,0.0,1.0
2018-10-12,20.59,20.73,20.4,20.73,2956398,15.3894777177734,15.4941171971561,15.2474669957542,15.4941171971561,3955445.1383167,0.0,1.0
2018-10-15,20.63,20.73,20.61,20.65,1679026,15.4193747118828,15.4941171971561,15.4044262148281,15.4343232089374,2246414.46409019,0.0,1.0
2018-10-16,20.95,20.97,20.77,20.86,1563325,15.6585506647573,15.673499161812,15.5240141912654,15.5912824280114,2091614.95538116,0.0,1.0
2018-10-17,20.9,20.99,20.78,20.94,1411811,15.6211794221207,15.6884476588667,15.5314884397927,15.65107641623,1888900.26179561,0.0,1.0
2018-10-18,20.71,20.93,20.64,20.91,1898120,15.4791687001014,15.6436021677027,15.4268489604101,15.628653670648,2539546.2741964,0.0,1.0
2018-10-19,20.91,21.02,20.84,20.9,1897356,15.628653670648,15.7108704044487,15.5763339309567,15.6211794221207,2538524.09785692,0.0,1.0
2018-10-22,20.71,20.81,20.66,20.78,1500197,15.4791687001014,15.5539111853747,15.4417974574648,15.5314884397927,2007154.29051409,0.0,1.0
2018-10-23,20.49,20.59,20.25,20.39,2146099,15.3147352325001,15.3894777177734,15.1353532678442,15.2399927472268,2871324.10991224,0.0,1.0
2018-10-24,20.01,20.42,20.01,20.4,3593296,14.9559713031883,15.2624154928088,14.9559713031883,15.2474669957542,4807568.26169304,0.0,1.0
2018-10-25,20.09,20.18,19.89,19.98,1693313,15.0157652914069,15.0830335281529,14.8662803208603,14.9335485576063,2265529.42922383,0.0,1.0
2018-10-26,19.96,20.08,19.71,19.83,4102642,14.9186000605516,15.0082910428796,14.7317438473684,14.8214348296963,5489036.10175419,0.0,1.0
2018-10-29,19.91,20.3,19.77,20.25,2795099,14.881228817915,15.1727245104809,14.7765893385323,15.1353532678442,3739638.8276084,0.0,1.0
2018-10-30,20.43,20.45,20.21,20.22,3586311,15.2698897413362,15.2848382383908,15.1054562737349,15.1129305222622,4798222.84057885,0.0,1.0
2018-10-31,20.6,20.66,20.54,20.55,1906035,15.3969519663008,15.4417974574648,15.3521064751368,15.3595807236641,2550135.96755628,0.0,1.0
2018-11-01,20.93,20.93,20.75,20.8,2301557,15.6436021677027,15.6436021677027,15.5090656942107,15.5464369368474,3079315.58816125,0.0,1.0
2018-11-02,20.88,21.04,20.74,20.95,2553938,15.606230925066,15.7258189015033,15.5015914456834,15.6585506647573,3416982.9791734,0.0,1.0
2018-11-05,20.96,21.02,20.9,20.95,1804230,15.6660249132847,15.7108704044487,15.6211794221207,15.6585506647573,2413928.29446682,0.0,1.0
2018-11-06,21.16,21.17,21.02,21.03,1746234,15.8155098838313,15.8229841323586,15.7108704044487,15.718344652976,2336333.87171257,0.0,1.0
2018-11-07,21.45,21.47,21.33,21.4,1128157,16.0322630911239,16.0472115881785,15.9425721087959,15.9948918484872,1509391.8751494,0.0,1.0
2018-11-08,21.38,21.55,21.34,21.51,3083404,15.9799433514325,16.1070055763972,15.9500463573232,16.0771085822878,4125369.91341026,0.0,1.0
2018-11-09,21.2,21.32,21.13,21.28,2525912,15.8454068779406,15.9350978602686,15.7930871382493,15.9052008661592,3379486.23298209,0.0,1.0
2018-11-12,21.06,21.29,21.02,21.28,1915880,15.740767398558,15.9126751146866,15.7108704044487,15.9052008661592,2563307.86030777,0.0,1.0
2018-11-13,21.03,21.2,20.95,21.06,2175793,15.718344652976,15.8454068779406,15.6585506647573,15.740767398558,2911052.51858291,0.0,1.0
2018-11-14,20.79,20.89,20.62,20.86,2707997,15.5389626883201,15.6137051735934,15.4119004633554,15.5912824280114,3623102.69734527,0.0,1.0
2018-11-15,20.95,21.02,20.69,20.74,2911652,15.6585506647573,15.7108704044487,15.4642202030467,15.5015914456834,3895578.25024577,0.0,1.0
2018-11-16,21.02,21.02,20.8,20.84,2111352,15.7108704044487,15.7108704044487,15.5464369368474,15.5763339309567,2824835.15537326,0.0,1.0
2018-11-19,20.62,20.77,20.56,20.77,1799537,15.4119004633554,15.5240141912654,15.3670549721914,15.5240141912654,2407649.40237107,0.0,1.0
2018-11-20,20.23,20.48,20.21,20.46,2726300,15.1204047707895,15.3072609839728,15.1054562737349,15.2923124869181,3647590.7778969,0.0,1.0
2018-11-21,20.61,20.68,20.54,20.56,1924767,15.4044262148281,15.4567459545194,15.3521064751368,15.3670549721914,2575198.01885348,0.0,1.0
2018-11-23,20.58,20.655,20.57,20.6,1139572,15.3820034692461,15.4380603332011,15.3745292207188,15.3969519663008,1524664.31351998,0.0,1.0
2018-11-26,20.81,20.81,20.7,20.74,2076910,15.5539111853747,15.5539111853747,15.4716944515741,15.5015914456834,2778754.26861381,0.0,1.0
2018-11-27,20.8,20.8,20.64,20.7,1691882,15.5464369368474,15.5464369368474,15.4268489604101,15.4716944515741,2263614.85547802,0.0,1.0
2018-11-28,21.12,21.14,20.66,20.74,2314387,15.785612889722,15.8005613867766,15.4417974574648,15.5015914456834,3096481.19344328,0.0,1.0
2018-11-29,21.02,21.13,20.98,21.04,2048691,15.7108704044487,15.7930871382493,15.6809734103393,15.7258189015033,2740999.30248334,0.0,1.0
2018-11-30,20.8,20.81,20.67,20.72,3166550,15.5464369368474,15.5539111853747,15.4492717059921,15.4866429486287,4236613.20388415,0.0,1.0
2018-12-03,21.16,21.33,21.06,21.31,2618102,15.8155098838313,15.9425721087959,15.740767398558,15.9276236117412,3502829.73656361,0.0,1.0
2018-12-04,20.59,21.08,20.58,21.08,3473974,15.3894777177734,15.7557158956126,15.3820034692461,15.7557158956126,4647924.11878868,0.0,1.0
2018-12-06,20.43,20.46,20.075,20.28,4419535,15.2698897413362,15.2923124869181,15.0045539186159,15.1577760134262,5913015.84880331,0.0,1.0
2018-12-07,20.31,20.67,20.24,20.59,4223190,15.1801987590082,15.4492717059921,15.1278790193169,15.3894777177734,5650320.54333945,0.0,1.0
2018-12-10,20.04,20.13,19.86,20.07,2373867,14.9783940487703,15.0456622855162,14.8438575752783,15.0008167943523,3176061.10008206,0.0,1.0
2018-12-11,20.2,20.37,20.09,20.35,2655434,15.0979820252076,15.2250442501722,15.0157652914069,15.2100957531175,3552777.23277475,0.0,1.0
2018-12-12,20.4,20.6,20.4,20.48,3354930,15.2474669957542,15.3969519663008,15.2474669957542,15.3072609839728,4488651.91963084,0.0,1.0
2018-12-13,20.39,20.51,20.36,20.45,2528167,15.2399927472268,15.3296837295548,15.2175700016448,15.2848382383908,3382503.25869613,0.0,1.0
2018-12-14,20.04,20.2,20.03,20.12,2463980,14.9783940487703,15.0979820252076,14.9709198002429,15.0381880369889,3296625.72898153,0.0,1.0
2018-12-17,20.04,20.275,19.97,20.25,2498947,14.9783940487703,15.1540388891625,14.926074309079,15.1353532678442,3343409.0274926,0.0,1.0
2018-12-18,19.3,19.48,19.21,19.37,3371133,14.9820280284043,15.1217567872184,14.9121636489972,15.0363669901653,4342727.61849383,0.744862,1.0
2018-12-19,19.08,19.58,18.99,19.46,4662896,14.8112484342981,15.1993838754485,14.741384054891,15.1062313695724,6006789.77701694,0.0,1.0
2018-12-20,18.87,19.12,18.79,19.05,2900778,14.6482315490149,14.8422992695901,14.5861298784309,14.7879603078291,3736811.55140404,0.0,1.0
2018-12-21,18.43,18.86,18.41,18.69,5383211,14.3066723608026,14.6404688401919,14.2911469431566,14.5085027902008,6934706.84362791,0.0,1.0
2018-12-24,18.42,18.69,18.41,18.59,2078509,14.2989096519796,14.5085027902008,14.2911469431566,14.4308757019707,2677556.31106457,0.0,1.0
2018-12-26,19.05,19.06,18.35,18.5,4199631,14.7879603078291,14.7957230166521,14.2445706902186,14.3610113225637,5410007.11961909,0.0,1.0
2018-12-27,19.11,19.11,18.76,18.88,2646330,14.8345365607671,14.8345365607671,14.5628417519619,14.6559942578379,3409029.06490157,0.0,1.0
2018-12-28,19.25,19.4,19.22,19.35,4104728,14.9432144842892,15.0596551166343,14.9199263578202,15.0208415725193,5287752.11538821,0.0,1.0
2018-12-31,19.25,19.3,19.18,19.21,2618332,14.9432144842892,14.9820280284043,14.8888755225282,14.9121636489972,3372961.75819412,0.0,1.0
2019-01-02,19.1,19.13,18.7951,18.83,3401428,14.8267738519441,14.8500619784131,14.5900888599306,14.6171807137229,4381753.94382787,0.0,1.0
2019-01-03,18.96,19.1,18.88,19.03,2519949,14.718095928422,14.8267738519441,14.6559942578379,14.7724348901831,3246223.7827745,0.0,1.0
2019-01-04,19.63,19.67,19.26,19.27,2899973,15.2381974195635,15.2692482548555,14.9509771931122,14.9587399019352,3735774.54226411,0.0,1.0
2019-01-07,19.69,19.76,19.53,19.56,2007262,15.2847736725015,15.3391126342626,15.1605703313334,15.1838584578024,2585775.20523611,0.0,1.0
2019-01-08,19.84,19.9,19.74,19.86,2131257,15.4012143048467,15.4477905577847,15.3235872166166,15.4167397224927,2745506.81803664,0.0,1.0
2019-01-09,20.12,20.2,19.99,20.04,5069800,15.6185701518909,15.6806718224749,15.5176549371918,15.5564684813068,6530967.6243091,0.0,1.0
2019-01-10,20.21,20.21,20.09,20.11,3459183,15.6884345312979,15.6884345312979,15.5952820254218,15.6108074430679,4456154.51882925,0.0,1.0
2019-01-11,20.21,20.24,20.07,20.11,2292022,15.6884345312979,15.7117226577669,15.5797566077758,15.6108074430679,2952605.9166445,0.0,1.0
2019-01-14,20.13,20.18,20.05,20.07,1883981,15.6263328607139,15.6651464048289,15.5642311901298,15.5797566077758,2426963.3744553,0.0,1.0
2019-01-15,20.26,20.3,20.17,20.19,3884295,15.727248075413,15.758298910705,15.6573836960059,15.6729091136519,5003788.09583529,0.0,1.0
2019-01-16,20.31,20.36,20.26,20.27,3158247,15.766061619528,15.804875163643,15.727248075413,15.735010784236,4068485.72065395,0.0,1.0
2019-01-17,20.5,20.56,20.2,20.21,3213518,15.9135530871651,15.9601293401032,15.6806718224749,15.6884345312979,4139686.38173787,0.0,1.0
2019-01-18,20.58,20.61,20.49,20.55,5234146,15.9756547577492,15.9989428842182,15.9057903783421,15.9523666312802,6742679.80332697,0.0,1.0
2019-01-22,20.07,20.25,20.03,20.23,1926124,15.5797566077758,15.71948536659,15.5487057724838,15.7039599489439,2481252.41319279,0.0,1.0
2019-01-23,20.16,20.23,20.06,20.22,1796557,15.6496209871829,15.7039599489439,15.5719938989528,15.6961972401209,2314342.89364983,0.0,1.0
2019-01-24,20.17,20.23,20.11,20.16,2619485,15.6573836960059,15.7039599489439,15.6108074430679,15.6496209871829,3374447.06445291,0.0,1.0
2019-01-25,20.53,20.56,20.38,20.38,3673930,15.9368412136342,15.9601293401032,15.8204005812891,15.8204005812891,4732793.775687,0.0,1.0
2019-01-28,20.43,20.43,20.32,20.36,1824752,15.8592141254041,15.8592141254041,15.773824328351,15.804875163643,2350663.97774928,0.0,1.0
2019-01-29,20.36,20.44,20.34,20.41,3089501,15.804875163643,15.8669768342271,15.789349745997,15.8436887077581,3979926.42831486,0.0,1.0
2019-01-30,20.69,20.78,20.45,20.46,2281037,16.0610445548023,16.1309089342093,15.8747395430501,15.8825022518731,2938454.92856744,0.0,1.0
2019-01-31,20.59,20.67,20.53,20.57,2161644,15.9834174665722,16.0455191371563,15.9368412136342,15.9678920489262,2784651.65870095,0.0,1.0
2019-02-01,20.56,20.65,20.52,20.58,1897088,15.9601293401032,16.0299937195102,15.9290785048112,15.9756547577492,2443847.94438939,0.0,1.0
2019-02-04,20.73,20.73,20.55,20.56,2023449,16.0920953900943,16.0920953900943,15.9523666312802,15.9601293401032,2606627.46231423,0.0,1.0
2019-02-05,21.07,21.1,21.03,21.06,7627834,16.3560274900766,16.3793156165456,16.3249766547845,16.3482647812536,9826252.88918778,0.0,1.0
2019-02-06,20.83,20.93,20.79,20.88,4663742,16.1697224783244,16.2473495665545,16.1386716430324,16.2085360224394,6007879.60277144,0.0,1.0
2019-02-07,20.82,20.93,20.75,20.92,4295067,16.1619597695014,16.2473495665545,16.1076208077403,16.2395868577314,5532948.73983953,0.0,1.0
2019-02-08,20.78,20.8,20.68,20.74,2232672,16.1309089342093,16.1464343518554,16.0532818459793,16.0998580989173,2876150.64651496,0.0,1.0
2019-02-11,20.72,20.79,20.7,20.75,1486297,16.0843326812713,16.1386716430324,16.0688072636253,16.1076208077403,1914662.82439303,0.0,1.0
2019-02-12,20.93,20.93,20.82,20.85,1925131,16.2473495665545,16.2473495665545,16.1619597695014,16.1852478959704,2479973.22055186,0.0,1.0
2019-02-13,20.74,20.94,20.74,20.88,2285639,16.0998580989173,16.2551122753775,16.0998580989173,16.2085360224394,2944383.2715015,0.0,1.0
2019-02-14,20.75,20.83,20.69,20.74,3878346,16.1076208077403,16.1697224783244,16.0610445548023,16.0998580989173,4996124.53388079,0.0,1.0
2019-02-15,21.08,21.09,20.97,20.99,1913781,16.3637901988996,16.3715529077226,16.2784004018465,16.2939258194925,2465352.03578404,0.0,1.0
2019-02-19,21.21,21.25,20.97,20.99,1113128,16.4647054135987,16.4957562488907,16.2784004018465,16.2939258194925,1433942.74521913,0.0,1.0
2019-02-20,21.14,21.24,21.1,21.13,5365521,16.4103664518376,16.4879935400677,16.3793156165456,16.4026037430146,6911918.40675189,0.0,1.0
2019-02-21,21.05,21.11,20.98,21.11,5173682,16.3405020724305,16.3870783253686,16.2861631106695,16.3870783253686,6664789.46713301,0.0,1.0
2019-02-22,21.29,21.37,21.24,21.29,1618366,16.5268070841827,16.5889087547668,16.4879935400677,16.5268070841827,2084795.44563546,0.0,1.0
2019-02-25,21.4,21.51,21.39,21.5,1216246,16.6121968812358,16.6975866782889,16.6044341724128,16.6898239694659,1566780.39551767,0.0,1.0
2019-02-26,21.4,21.47,21.32,21.34,1206710,16.6121968812358,16.6665358429969,16.5500952106517,16.5656206282978,1554496.02389247,0.0,1.0
2019-02-27,21.31,21.38,21.26,21.35,935036,16.5423325018287,16.5966714635898,16.5035189577137,16.5733833371208,1204522.83000582,0.0,1.0
2019-02-28,21.28,21.37,21.27,21.33,1422412,16.5190443753597,16.5889087547668,16.5112816665367,16.5578579194748,1832365.52140692,0.0,1.0
2019-03-01,21.43,21.49,21.33,21.43,1798163,16.6354850077048,16.6820612606429,16.5578579194748,16.6354850077048,2316411.75908923,0.0,1.0
2019-03-04,21.32,21.5,21.23,21.45,2762675,16.5500952106517,16.6898239694659,16.4802308312447,16.6510104253508,3558905.8703476,0.0,1.0
2019-03-05,21.39,21.43,21.33,21.36,2248565,16.6044341724128,16.6354850077048,16.5578579194748,16.5811460459438,2896624.16982024,0.0,1.0
2019-03-06,21.41,21.54,21.39,21.51,1791349,16.6199595900588,16.7208748047579,16.6044341724128,16.6975866782889,2307633.89538809,0.0,1.0
2019-03-07,21.35,21.55,21.32,21.52,2843054,16.5733833371208,16.7286375135809,16.5500952106517,16.7053493871119,3662450.91091611,0.0,1.0
2019-03-08,21.26,21.27,21.18,21.18,1818403,16.5035189577137,16.5112816665367,16.4414172871296,16.4414172871296,2342485.13175009,0.0,1.0
2019-03-11,21.45,21.45,21.28,21.28,2047326,16.6510104253508,16.6510104253508,16.5190443753597,16.5190443753597,2637386.05515135,0.0,1.0
2019-03-12,21.31,21.35,21.27,21.28,3384653,16.5423325018287,16.5733833371208,16.5112816665367,16.5190443753597,4360144.21920407,0.0,1.0
2019-03-13,21.42,21.44,21.32,21.34,2428941,16.6277222988818,16.6432477165278,16.5500952106517,16.5656206282978,3128986.35692868,0.0,1.0
2019-03-14,21.36,21.37,21.27,21.32,1886834,16.5811460459438,16.5889087547668,16.5112816665367,16.5500952106517,2430638.63790399,0.0,1.0
2019-03-15,21.45,21.45,21.32,21.32,1239751,16.6510104253508,16.6510104253508,16.5500952106517,16.5500952106517,1597059.77419324,0.0,1.0
2019-03-18,21.52,21.52,21.41,21.42,1934221,16.7053493871119,16.7053493871119,16.6199595900588,16.6277222988818,2491683.05046724,0.0,1.0
2019-03-19,21.44,21.57,21.38,21.55,1324843,16.6432477165278,16.7441629312269,16.5966714635898,16.7286375135809,1706676.14901822,0.0,1.0
2019-03-20,21.45,21.54,21.29,21.33,4416711,16.6510104253508,16.7208748047579,16.5268070841827,16.5578579194748,5689651.77066749,0.0,1.0
2019-03-21,21.58,21.58,21.41,21.45,4087794,16.7519256400499,16.7519256400499,16.6199595900588,16.6510104253508,5265937.56535665,0.0,1.0
2019-03-22,21.23,21.44,21.23,21.4,2423729,16.4802308312447,16.6432477165278,16.4802308312447,16.6121968812358,3122272.20582648,0.0,1.0
2019-03-25,21.33,21.34,21.19,21.28,2252637,16.5578579194748,16.5656206282978,16.4491799959527,16.5190443753597,2901869.76139508,0.0,1.0
2019-03-26,21.43,21.46,21.37,21.39,2017086,16.6354850077048,16.6587731341738,16.5889087547668,16.6044341724128,2598430.58137347,0.0,1.0
2019-03-27,21.21,21.29,21.1,21.28,1695580,16.4647054135987,16.5268070841827,16.3793156165456,16.5190443753597,2184263.30120045,0.0,1.0
2019-03-28,21.37,21.44,21.33,21.4,1333324,16.5889087547668,16.6432477165278,16.5578579194748,16.6121968812358,1717601.45897557,0.0,1.0
2019-03-29,21.52,21.52,21.42,21.52,1935949,16.7053493871119,16.7053493871119,16.6277222988818,16.7053493871119,2493909.07754026,0.0,1.0
2019-04-01,21.76,21.76,21.66,21.7,1767476,16.8916543988641,16.8916543988641,16.814027310634,16.845078145926,2276880.45539141,0.0,1.0
2019-04-02,21.65,21.68,21.58,21.65,2263765,16.806264601811,16.82955272828,16.7519256400499,16.806264601811,2916204.96351811,0.0,1.0
2019-04-03,21.83,21.92,21.79,21.83,2708832,16.9459933606251,17.0158577400322,16.9149425253331,16.9459933606251,3489544.7733032,0.0,1.0
2019-04-04,21.63,21.67,21.59,21.62,4892518,16.790739184165,16.821790019457,16.7596883488729,16.782976475342,6302591.15928628,0.0,1.0
2019-04-05,21.53,21.56,21.46,21.48,2039640,16.7131120959349,16.7364002224039,16.6587731341738,16.6742985518199,2627484.8722328,0.0,1.0
2019-04-08,21.67,21.7,21.58,21.61,2055441,16.821790019457,16.845078145926,16.7519256400499,16.775213766519,2647839.88020781,0.0,1.0
2019-04-09,21.56,21.63,21.53,21.63,4717989,16.7364002224039,16.790739184165,16.7131120959349,16.790739184165,6077761.13670098,0.0,1.0
2019-04-10,21.71,21.76,21.59,21.6,6690869,16.852840854749,16.8916543988641,16.7596883488729,16.767451057696,8619245.10187653,0.0,1.0
2019-04-11,21.65,21.7,21.58,21.68,2690786,16.806264601811,16.845078145926,16.7519256400499,16.82955272828,3466297.73362741,0.0,1.0
2019-04-12,21.86,21.94,21.84,21.92,1576145,16.9692814870941,17.0313831576782,16.9537560694481,17.0158577400322,2030405.92650928,0.0,1.0
2019-04-15,21.81,21.9,21.8,21.9,1653731,16.9304679429791,17.0003323223862,16.9227052341561,17.0003323223862,2130352.99623582,0.0,1.0
2019-04-16,21.92,22.0,21.9,22.0,1289430,17.0158577400322,17.0779594106162,17.0003323223862,17.0779594106162,1661056.7643325,0.0,1.0
2019-04-17,21.9,22.0,21.84,21.99,1065572,17.0003323223862,17.0779594106162,16.9537560694481,17.0701967017932,1372680.62514701,0.0,1.0
2019-04-18,21.92,21.97,21.9,21.93,2470091,17.0158577400322,17.0546712841472,17.0003323223862,17.0236204488552,3181996.20302523,0.0,1.0
2019-04-22,21.89,21.9,21.76,21.76,989338,16.9925696135632,17.0003323223862,16.8916543988641,16.8916543988641,1274475.21549148,0.0,1.0
2019-04-23,21.98,22.0,21.89,21.93,1795677,17.0624339929702,17.0779594106162,16.9925696135632,17.0236204488552,2313209.26875154,0.0,1.0
2019-04-24,21.87,21.95,21.79,21.93,1832504,16.9770441959172,17.0391458665012,16.9149425253331,17.0236204488552,2360650.18253519,0.0,1.0
2019-04-25,21.88,21.88,21.78,21.81,1739065,16.9848069047402,16.9848069047402,16.9071798165101,16.9304679429791,2240281.11790783,0.0,1.0
2019-04-26,21.93,21.99,21.91,21.91,1436926,17.0236204488552,17.0701967017932,17.0080950312092,17.0080950312092,1851062.60296817,0.0,1.0
2019-04-29,21.9,21.91,21.84,21.86,1505320,17.0003323223862,17.0080950312092,16.9537560694481,16.9692814870941,1939168.44534794,0.0,1.0
2019-04-30,21.77,21.8,21.67,21.78,4546528,16.8994171076871,16.9227052341561,16.821790019457,16.9071798165101,5856883.34273835,0.0,1.0
2019-05-01,21.69,21.92,21.69,21.84,2830055,16.837315437103,17.0158577400322,16.837315437103,16.9537560694481,3645705.4676741,0.0,1.0
2019-05-02,21.66,21.73,21.6,21.7,1766708,16.814027310634,16.868366272395,16.767451057696,16.845078145926,2275891.11002563,0.0,1.0
2019-05-03,21.83,21.83,21.68,21.69,2295716,16.9459933606251,16.9459933606251,16.82955272828,16.837315437103,2957364.56479712,0.0,1.0
2019-05-06,21.62,21.62,21.39,21.4,3485859,16.782976475342,16.782976475342,16.6044341724128,16.6121968812358,4490518.81176901,0.0,1.0
2019-05-07,21.4,21.52,21.32,21.51,4025395,16.6121968812358,16.7053493871119,16.5500952106517,16.6975866782889,5185554.54259652,0.0,1.0
2019-05-08,21.4,21.5,21.39,21.43,4439388,16.6121968812358,16.6898239694659,16.6044341724128,16.6354850077048,5718864.51137055,0.0,1.0
2019-05-09,21.45,21.5,21.26,21.32,3720757,16.6510104253508,16.6898239694659,16.5035189577137,16.5500952106517,4793116.79058771,0.0,1.0
2019-05-10,21.71,21.75,21.47,21.61,3037148,16.852840854749,16.8838916900411,16.6665358429969,16.775213766519,3912484.7643369,0.0,1.0
2019-05-13,21.27,21.43,21.24,21.41,4212624,16.5112816665367,16.6354850077048,16.4879935400677,16.6199595900588,5426744.83360046,0.0,1.0
2019-05-14,21.25,21.35,21.22,21.22,1868411,16.4957562488907,16.5733833371208,16.4724681224217,16.4724681224217,2406905.9430161,0.0,1.0
2019-05-15,21.41,21.42,21.21,21.23,2503916,16.6199595900588,16.6277222988818,16.4647054135987,16.4802308312447,3225569.91005357,0.0,1.0
2019-05-16,21.59,21.69,21.55,21.57,1550170,16.7596883488729,16.837315437103,16.7286375135809,16.7441629312269,1996944.6688578,0.0,1.0
2019-05-17,21.42,21.51,21.36,21.36,1395036,16.6277222988818,16.6975866782889,16.5811460459438,16.5811460459438,1797099.48138895,0.0,1.0
2019-05-20,21.88,21.98,21.84,21.9,3496767,16.9848069047402,17.0624339929702,16.9537560694481,17.0003323223862,4504570.60766746,0.0,1.0
2019-05-21,22.07,22.09,21.95,22.0,2548036,17.1322983723773,17.1478237900233,17.0391458665012,17.0779594106162,3282405.74018188,0.0,1.0
2019-05-22,22.06,22.11,22.04,22.05,2023141,17.1245356635543,17.1633492076693,17.1090102459083,17.1167729547313,2606230.69359982,0.0,1.0
2019-05-23,21.92,21.97,21.86,21.92,1589913,17.0158577400322,17.0546712841472,16.9692814870941,17.0158577400322,2048142.00332719,0.0,1.0
2019-05-24,22.03,22.1,21.94,22.01,741920,17.1012475370853,17.1555864988463,17.0313831576782,17.0857221194393,955748.846074286,0.0,1.0
2019-05-28,21.89,22.08,21.89,22.01,1513164,16.9925696135632,17.1400610812003,16.9925696135632,17.0857221194393,1949273.16546413,0.0,1.0
2019-05-29,21.77,21.83,21.7,21.79,1446068,16.8994171076871,16.9459933606251,16.845078145926,16.9149425253331,1862839.41980935,0.0,1.0
2019-05-30,21.81,21.82,21.73,21.78,1549150,16.9304679429791,16.9382306518021,16.868366272395,16.9071798165101,1995630.69454386,0.0,1.0
2019-05-31,21.8,21.83,21.7,21.76,2632105,16.9227052341561,16.9459933606251,16.845078145926,16.8916543988641,3390704.2760626,0.0,1.0
2019-06-03,21.71,21.77,21.65,21.73,2235333,16.852840854749,16.8994171076871,16.806264601811,16.868366272395,2879578.5736222,0.0,1.0
2019-06-04,22.04,22.07,21.9,21.93,2009893,17.1090102459083,17.1322983723773,17.0003323223862,17.0236204488552,2589164.48603998,0.0,1.0
2019-06-05,21.95,22.08,21.9,22.03,1024425,17.0391458665012,17.1400610812003,17.0003323223862,17.1012475370853,1319674.64368079,0.0,1.0
2019-06-06,22.09,22.15,21.98,22.01,1302022,17.1478237900233,17.1944000429614,17.0624339929702,17.0857221194393,1677277.90605906,0.0,1.0
2019-06-07,22.35,22.42,22.2,22.2,1899913,17.3496542194215,17.4039931811826,17.2332135870764,17.2332135870764,2447487.13795495,0.0,1.0
2019-06-10,22.35,22.43,22.33,22.38,3003512,17.3496542194215,17.4117558900056,17.3341288017755,17.3729423458905,3869154.52901968,0.0,1.0
2019-06-11,22.58,22.65,22.52,22.62,1992200,17.5281965223507,17.5825354841117,17.4816202694126,17.5592473576427,2566372.18453363,0.0,1.0
2019-06-12,22.35,22.47,22.34,22.43,1519745,17.3496542194215,17.4428067252976,17.3418915105985,17.4117558900056,1957750.87620925,0.0,1.0
2019-06-13,22.36,22.42,22.3,22.4,1662205,17.3574169282445,17.4039931811826,17.3108406753065,17.3884677635365,2141269.28872239,0.0,1.0
2019-06-14,22.21,22.22,22.15,22.22,739619,17.2409762958994,17.2487390047224,17.1944000429614,17.2487390047224,952784.674607261,0.0,1.0
2019-06-17,21.68,21.74,21.66,21.72,1260356,17.1733506817169,17.2208784050058,17.1575081072873,17.2050358305761,1591099.98895499,0.442884,1.0
2019-06-18,22.01,22.03,21.87,21.87,2857298,17.4347531598058,17.4505957342354,17.3238551387984,17.3238551387984,3607113.2412121,0.0,1.0
2019-06-19,22.15,22.24,22.08,22.12,2011835,17.5456511808132,17.6169427657465,17.4902021703095,17.5218873191687,2539782.92345914,0.0,1.0
2019-06-20,22.4,22.44,22.3234,22.42,2002527,17.7436833611835,17.7753685100428,17.683006301118,17.7595259356131,2528032.30800034,0.0,1.0
2019-06-21,22.27,22.35,22.26,22.29,2355089,17.6407066273909,17.7040769251094,17.6327853401761,17.6565492018205,2973114.01055577,0.0,1.0
2019-06-24,22.43,22.45,22.4,22.41,1120259,17.7674472228279,17.7832897972576,17.7436833611835,17.7516046483983,1414238.58221545,0.0,1.0
2019-06-25,22.35,22.57,22.32,22.48,2975421,17.7040769251094,17.8783452438353,17.680313063465,17.807053658902,3756234.20703077,0.0,1.0
2019-06-26,22.44,22.51,22.42,22.51,1701083,17.7753685100428,17.8308175205465,17.7595259356131,17.8308175205465,2147483.04646586,0.0,1.0
2019-06-27,22.59,22.6,22.54,22.55,2627182,17.894187818265,17.9021091054798,17.8545813821909,17.8625026694057,3316609.9508256,0.0,1.0
2019-06-28,22.54,22.58,22.5,22.56,1979010,17.8545813821909,17.8862665310502,17.8228962333316,17.8704239566205,2498343.95134535,0.0,1.0
2019-07-01,22.5,22.57,22.43,22.56,1926862,17.8228962333316,17.8783452438353,17.7674472228279,17.8704239566205,2432511.2166069,0.0,1.0
2019-07-02,22.49,22.5,22.45,22.5,1789629,17.8149749461168,17.8228962333316,17.7832897972576,17.8228962333316,2259265.38385468,0.0,1.0
2019-07-03,22.77,22.79,22.71,22.74,1503302,18.0367709881316,18.0526135625613,17.9892432648427,18.0130071264872,1897800.14186153,0.0,1.0
2019-07-05,22.78,22.79,22.61,22.69,1859575,18.0446922753464,18.0526135625613,17.9100303926946,17.9734006904131,2347566.68906324,0.0,1.0
2019-07-08,22.49,22.55,22.49,22.54,1766257,17.8149749461168,17.8625026694057,17.8149749461168,17.8545813821909,2229760.07825701,0.0,1.0
2019-07-09,22.41,22.45,22.38,22.4,1179117,17.7516046483983,17.7832897972576,17.7278407867539,17.7436833611835,1488542.16243399,0.0,1.0
2019-07-10,22.5,22.58,22.48,22.55,2155894,17.8228962333316,17.8862665310502,17.807053658902,17.8625026694057,2721646.04253731,0.0,1.0
2019-07-11,22.57,22.67,22.5,22.6,1288254,17.8783452438353,17.9575581159835,17.8228962333316,17.9021091054798,1626319.01238319,0.0,1.0
2019-07-12,22.61,22.62,22.54,22.58,1159925,17.9100303926946,17.9179516799094,17.8545813821909,17.8862665310502,1464313.77697144,0.0,1.0
2019-07-15,22.64,22.73,22.59,22.73,969070,17.933794254339,18.0050858392724,17.894187818265,18.0050858392724,1223374.40080154,0.0,1.0
2019-07-16,22.49,22.64,22.49,22.6,1678110,17.8149749461168,17.933794254339,17.8149749461168,17.9021091054798,2118481.4468811,0.0,1.0
2019-07-17,22.59,22.66,22.57,22.58,1875155,17.894187818265,17.9496368287687,17.8783452438353,17.8862665310502,2367235.2095669,0.0,1.0
2019-07-18,22.71,22.73,22.55,22.6,2284234,17.9892432648427,18.0050858392724,17.8625026694057,17.9021091054798,2883665.16458098,0.0,1.0
2019-07-19,22.75,22.85,22.72,22.82,1597297,18.020928413702,18.1001412858501,17.9971645520576,18.0763774242057,2016461.41174227,0.0,1.0
2019-07-22,22.71,22.8,22.69,22.76,1069110,17.9892432648427,18.0605348497761,17.9734006904131,18.0288497009168,1349667.00614087,0.0,1.0
2019-07-23,22.8,22.82,22.73,22.78,1703958,18.0605348497761,18.0763774242057,18.0050858392724,18.0446922753464,2151112.50708512,0.0,1.0
2019-07-24,22.81,22.82,22.76,22.78,1502963,18.0684561369909,18.0763774242057,18.0288497009168,18.0446922753464,1897372.18111372,0.0,1.0
2019-07-25,22.73,22.87,22.7,22.86,1534889,18.0050858392724,18.1159838602798,17.9813219776279,18.1080625730649,1937676.23667213,0.0,1.0
2019-07-26,22.68,22.75,22.68,22.73,686360,17.9654794031983,18.020928413702,17.9654794031983,18.0050858392724,866475.335872682,0.0,1.0
2019-07-29,22.79,22.81,22.76,22.81,873527,18.0526135625613,18.0684561369909,18.0288497009168,18.0684561369909,1102758.90308126,0.0,1.0
2019-07-30,22.59,22.65,22.56,22.63,1173775,17.894187818265,17.9417155415539,17.8704239566205,17.9258729671242,1481798.30899813,0.0,1.0
2019-07-31,22.41,22.67,22.3,22.62,3626789,17.7516046483983,17.9575581159835,17.6644704890354,17.9179516799094,4578534.90429855,0.0,1.0
2019-08-01,22.29,22.66,22.24,22.45,4398641,17.6565492018205,17.9496368287687,17.6169427657465,17.7832897972576,5552937.14356659,0.0,1.0
2019-08-02,22.2,22.28,22.12,22.25,1742240,17.5852576168872,17.6486279146057,17.5218873191687,17.6248640529613,2199440.51105954,0.0,1.0
2019-08-05,21.39,21.7,21.27,21.7,3299224,16.9436333524873,17.1891932561465,16.8485779059095,17.1891932561465,4165009.94160384,0.0,1.0
2019-08-06,21.24,21.34,21.03,21.3,3059105,16.8248140442651,16.9040269164132,16.658467012754,16.872341767554,3861878.65310449,0.0,1.0
2019-08-07,21.25,21.29,20.92,21.04,3529691,16.8327353314799,16.8644204803391,16.571332853391,16.6663882999688,4455956.34179116,0.0,1.0
2019-08-08,21.61,21.64,21.36,21.43,2528248,17.1179016712132,17.1416655328576,16.9198694908428,16.9753185013465,3191713.58320624,0.0,1.0
2019-08-09,21.49,21.64,21.43,21.58,2105130,17.0228462246354,17.1416655328576,16.9753185013465,17.0941378095687,2657560.49858043,0.0,1.0
2019-08-12,21.32,21.46,21.28,21.41,1208057,16.8881843419836,16.999082362991,16.8564991931243,16.9594759269169,1525076.62863271,0.0,1.0
2019-08-13,21.6,21.7,21.28,21.31,3701099,17.1099803839984,17.1891932561465,16.8564991931243,16.8802630547688,4672345.41512187,0.0,1.0
2019-08-14,21.09,21.33,21.08,21.25,3589984,16.7059947360429,16.8961056291984,16.698073448828,16.8327353314799,4532071.49626661,0.0,1.0
2019-08-15,21.01,21.05,20.86,21.01,2643080,16.6426244383244,16.6743095871836,16.5238051301021,16.6426244383244,3336679.92123428,0.0,1.0
2019-08-16,21.23,21.23,21.065,21.07,1371508,16.8168927570503,16.8168927570503,16.6861915180058,16.6901521616132,1731420.61739039,0.0,1.0
2019-08-19,21.31,21.34,21.27,21.33,1027210,16.8802630547688,16.9040269164132,16.8485779059095,16.8961056291984,1296771.56268107,0.0,1.0
2019-08-20,21.38,21.51,21.37,21.45,1387592,16.9357120652725,17.0386887990651,16.9277907780577,16.9911610757762,1751725.39812088,0.0,1.0
2019-08-21,21.41,21.49,21.38,21.48,3290017,16.9594759269169,17.0228462246354,16.9357120652725,17.0149249374206,4153386.83067463,0.0,1.0
2019-08-22,21.34,21.44,21.26,21.4,994492,16.9040269164132,16.9832397885614,16.8406566186947,16.9515546397021,1255467.66962337,0.0,1.0
2019-08-23,21.08,21.47,21.07,21.31,2462522,16.698073448828,17.0070036502058,16.6901521616132,16.8802630547688,3108739.69497621,0.0,1.0
2019-08-26,21.22,21.28,21.13,21.25,1157740,16.8089714698354,16.8564991931243,16.7376798849021,16.8327353314799,1461555.38690081,0.0,1.0
2019-08-27,21.2,21.34,21.17,21.34,1254080,16.7931288954058,16.9040269164132,16.7693650337614,16.9040269164132,1583177.03422579,0.0,1.0
2019-08-28,21.26,21.33,21.14,21.17,1296477,16.8406566186947,16.8961056291984,16.7456011721169,16.7693650337614,1636699.90096481,0.0,1.0
2019-08-29,21.44,21.49,21.38,21.47,1311194,16.9832397885614,17.0228462246354,16.9357120652725,17.0070036502058,1655278.95207215,0.0,1.0
2019-08-30,21.68,21.68,21.54,21.64,2866598,17.1733506817169,17.1733506817169,17.0624526607095,17.1416655328576,3618853.75730223,0.0,1.0
2019-09-03,21.57,21.58,21.39,21.43,16824376,17.0862165223539,17.0941378095687,16.9436333524873,16.9753185013465,21239447.0036837,0.0,1.0
2019-09-04,21.81,21.81,21.69,21.73,1333278,17.2763274155095,17.2763274155095,17.1812719689317,17.212957117791,1683158.2593124,0.0,1.0
2019-09-05,22.07,22.13,22.03,22.03,2700662,17.4822808830946,17.5298086063835,17.4505957342354,17.4505957342354,3409372.65214843,0.0,1.0
2019-09-06,22.23,22.27,22.16,22.18,1896059,17.6090214785317,17.6407066273909,17.553572468028,17.5694150424576,2393624.85992689,0.0,1.0
2019-09-09,22.3,22.35,22.27,22.32,1409406,17.6644704890354,17.7040769251094,17.6407066273909,17.680313063465,1779263.85166818,0.0,1.0
2019-09-10,22.3,22.34,22.2,22.26,2487768,17.6644704890354,17.6961556378946,17.5852576168872,17.6327853401761,3140610.77768708,0.0,1.0
2019-09-11,22.4,22.42,22.33,22.35,2433442,17.7436833611835,17.7595259356131,17.6882343506798,17.7040769251094,3072028.48982559,0.0,1.0
2019-09-12,22.49,22.53,22.38,22.43,2411462,17.8149749461168,17.8466600949761,17.7278407867539,17.7674472228279,3044280.47437819,0.0,1.0
2019-09-13,22.56,22.61,22.5,22.54,1577523,17.8704239566205,17.9100303926946,17.8228962333316,17.8545813821909,1991498.29720829,0.0,1.0
2019-09-16,22.49,22.56,22.48,22.51,1958299,17.8149749461168,17.8704239566205,17.807053658902,17.8308175205465,2472197.94825477,0.0,1.0
2019-09-17,22.63,22.64,22.5,22.5,1849876,17.9258729671242,17.933794254339,17.8228962333316,17.8228962333316,2335322.46696022,0.0,1.0
2019-09-18,22.46,22.52,22.33,22.5,1393403,17.7912110844724,17.8387388077613,17.6882343506798,17.8228962333316,1759061.32704558,0.0,1.0
2019-09-19,22.52,22.59,22.51,22.56,1751993,17.8387388077613,17.894187818265,17.8308175205465,17.8704239566205,2211752.90390114,0.0,1.0
2019-09-20,22.38,22.55,22.38,22.5,3008052,17.7278407867539,17.8625026694057,17.7278407867539,17.8228962333316,3797428.26945406,0.0,1.0
2019-09-23,22.4,22.44,22.31,22.33,1183648,17.7436833611835,17.7753685100428,17.6723917762502,17.6882343506798,1494262.19236994,0.0,1.0
2019-09-24,22.32,22.52,22.29,22.51,1538739,17.680313063465,17.8387388077613,17.6565492018205,17.8308175205465,1942536.55784923,0.0,1.0
2019-09-25,22.32,22.34,22.19,22.23,1540339,17.680313063465,17.6961556378946,17.5773363296724,17.6090214785317,1944556.43158516,0.0,1.0
2019-09-26,22.28,22.32,22.19,22.31,1532494,17.6486279146057,17.680313063465,17.5773363296724,17.6723917762502,1934652.73817366,0.0,1.0
2019-09-27,22.29,22.41,22.22,22.39,2211211,17.6565492018205,17.7516046483983,17.6011001913168,17.7357620739687,2791479.389694,0.0,1.0
2019-09-30,22.25,22.28,22.19,22.22,2001074,17.6248640529613,17.6486279146057,17.5773363296724,17.6011001913168,2526198.0101639,0.0,1.0
2019-10-01,21.97,22.16,21.92,22.15,2546368,17.4030680109465,17.553572468028,17.3634615748724,17.5456511808132,3214588.65326571,0.0,1.0
2019-10-02,21.45,21.74,21.36,21.67,2542477,16.9911610757762,17.2208784050058,16.9198694908428,17.1654293945021,3209676.57282412,0.0,1.0
2019-10-03,21.59,21.59,21.28,21.38,2953943,17.1020590967836,17.1020590967836,16.8564991931243,16.9357120652725,3729119.926968,0.0,1.0
2019-10-04,21.82,21.82,21.62,21.64,1304161,17.2842487027243,17.2842487027243,17.125822958428,17.1416655328576,1646400.34458164,0.0,1.0
2019-10-07,21.73,21.87,21.73,21.77,2229447,17.212957117791,17.3238551387984,17.212957117791,17.2446422666502,2814500.90059931,0.0,1.0
2019-10-08,21.57,21.71,21.54,21.71,12791720,17.0862165223539,17.1971145433613,17.0624526607095,17.1971145433613,16148537.0408959,0.0,1.0
2019-10-09,21.7,21.72,21.59,21.63,1794689,17.1891932561465,17.2050358305761,17.1020590967836,17.1337442456428,2265653.23454457,0.0,1.0
2019-10-10,21.88,21.88,21.67,21.68,2348200,17.3317764260132,17.3317764260132,17.1654293945021,17.1733506817169,2964417.19170148,0.0,1.0
2019-10-11,22.14,22.27,22.12,22.12,2148153,17.5377298935983,17.6407066273909,17.5218873191687,17.5218873191687,2711873.64091863,0.0,1.0
2019-10-14,21.96,22.08,21.96,22.02,1485910,17.3951467237317,17.4902021703095,17.3951467237317,17.4426744470206,1875844.11435191,0.0,1.0
2019-10-15,22.24,22.3,22.1,22.12,1329372,17.6169427657465,17.6644704890354,17.5060447447391,17.5218873191687,1678227.24255455,0.0,1.0
2019-10-16,22.32,22.38,22.22,22.22,2728011,17.680313063465,17.7278407867539,17.6011001913168,17.6011001913168,3443898.60640097,0.0,1.0
2019-10-17,22.35,22.41,22.3,22.39,1187011,17.7040769251094,17.7516046483983,17.6644704890354,17.7357620739687,1498507.71447866,0.0,1.0
2019-10-18,22.32,22.36,22.24,22.34,1786246,17.680313063465,17.7119982123242,17.6169427657465,17.6961556378946,2254994.61332425,0.0,1.0
2019-10-21,22.51,22.51,22.44,22.45,1075740,17.8308175205465,17.8308175205465,17.7753685100428,17.7832897972576,1358036.85793414,0.0,1.0
2019-10-22,22.51,22.59,22.45,22.53,2142331,17.8308175205465,17.894187818265,17.7832897972576,17.8466600949761,2704523.82536199,0.0,1.0
2019-10-23,22.62,22.62,22.5,22.5,622668,17.9179516799094,17.9179516799094,17.8228962333316,17.8228962333316,786069.212129453,0.0,1.0
2019-10-24,22.63,22.67,22.57,22.67,1718432,17.9258729671242,17.9575581159835,17.8783452438353,17.9575581159835,2169384.78986883,0.0,1.0
2019-10-25,22.7,22.79,22.64,22.64,2595437,17.9813219776279,18.0526135625613,17.933794254339,17.933794254339,3276534.39348358,0.0,1.0
2019-10-28,22.8,22.8,22.73,22.73,1029023,18.0605348497761,18.0605348497761,18.0050858392724,18.0050858392724,1299060.3321081,0.0,1.0
2019-10-29,22.74,22.76,22.67,22.7,2590546,18.0130071264872,18.0288497009168,17.9575581159835,17.9813219776279,3270359.89195704,0.0,1.0
2019-10-30,22.72,22.74,22.54,22.65,1772611,17.9971645520576,18.0130071264872,17.8545813821909,17.9417155415539,2237781.50183083,0.0,1.0
2019-10-31,22.53,22.58,22.43,22.57,1734922,17.8466600949761,17.8862665310502,17.7674472228279,17.8783452438353,2190202.1135598,0.0,1.0
2019-11-01,22.76,22.76,22.66,22.69,2677022,18.0288497009168,18.0288497009168,17.9496368287687,17.9734006904131,3379529.01769998,0.0,1.0
2019-11-04,22.69,22.77,22.65,22.72,2455328,17.9734006904131,18.0367709881316,17.9417155415539,17.9971645520576,3099657.83769101,0.0,1.0
2019-11-05,22.73,22.74,22.65,22.72,2523024,18.0050858392724,18.0130071264872,17.9417155415539,17.9971645520576,3185118.69545841,0.0,1.0
2019-11-06,22.6,22.66,22.55,22.63,1891155,17.9021091054798,17.9496368287687,17.8625026694057,17.9258729671242,2387433.94692625,0.0,1.0
2019-11-07,22.84,22.94,22.84,22.89,3203182,18.0922199986353,18.1714328707835,18.0922199986353,18.1318264347094,4043764.49576219,0.0,1.0
2019-11-08,22.77,22.78,22.66,22.72,2938523,18.0367709881316,18.0446922753464,17.9496368287687,17.9971645520576,3709653.39383793,0.0,1.0
2019-11-11,22.9,22.95,22.83,22.83,914791,18.1397477219242,18.1793541579983,18.0842987114205,18.0842987114205,1154851.44673103,0.0,1.0
2019-11-12,22.86,22.9,22.81,22.85,18714434,18.1080625730649,18.1397477219242,18.0684561369909,18.1001412858501,23625496.0746797,0.0,1.0
2019-11-13,22.62,22.67,22.58,22.61,1684813,17.9179516799094,17.9575581159835,17.8862665310502,17.9100303926946,2126943.45541358,0.0,1.0
2019-11-14,22.61,22.61,22.53,22.58,3767258,17.9100303926946,17.9100303926946,17.8466600949761,17.8862665310502,4755865.9316817,0.0,1.0
2019-11-15,22.81,22.84,22.72,22.77,2263844,18.0684561369909,18.0922199986353,17.9971645520576,18.0367709881316,2857924.39865866,0.0,1.0
2019-11-18,22.74,22.79,22.69,22.73,1811784,18.0130071264872,18.0526135625613,17.9734006904131,18.0050858392724,2287234.32299194,0.0,1.0
2019-11-19,22.85,22.94,22.81,22.92,1196404,18.1001412858501,18.1714328707835,18.0684561369909,18.1555902963538,1510365.63572968,0.0,1.0
2019-11-20,22.44,22.57,22.39,22.54,4000940,17.7753685100428,17.8783452438353,17.7357620739687,17.8545813821909,5050871.01565715,0.0,1.0
2019-11-21,22.41,22.46,22.36,22.46,3368099,17.7516046483983,17.7912110844724,17.7119982123242,17.7912110844724,4251959.19383042,0.0,1.0
2019-11-22,22.51,22.53,22.43,22.51,1499731,17.8308175205465,17.8466600949761,17.7674472228279,17.8308175205465,1893292.03616713,0.0,1.0
2019-11-25,22.62,22.62,22.53,22.54,1365361,17.9179516799094,17.9179516799094,17.8466600949761,17.8545813821909,1723660.51498115,0.0,1.0
2019-11-26,22.69,22.72,22.64,22.67,1111851,17.9734006904131,17.9971645520576,17.933794254339,17.9575581159835,1403624.14573311,0.0,1.0
2019-11-27,22.97,22.97,22.87,22.87,1103426,18.1951967324279,18.1951967324279,18.1159838602798,18.1159838602798,1392988.24809233,0.0,1.0
2019-11-29,22.83,22.86,22.8,22.82,1363116,18.0842987114205,18.1080625730649,18.0605348497761,18.0763774242057,1720826.37964542,0.0,1.0
2019-12-02,22.73,22.81,22.58,22.81,3422123,18.0050858392724,18.0684561369909,17.8862665310502,18.0684561369909,4320160.23052425,0.0,1.0
2019-12-03,22.33,22.37,22.13,22.24,3313408,17.6882343506798,17.7199194995391,17.5298086063835,17.6169427657465,4182916.12227291,0.0,1.0
2019-12-04,22.5,22.5,22.38,22.41,1956777,17.8228962333316,17.8228962333316,17.7278407867539,17.7516046483983,2470276.54336346,0.0,1.0
2019-12-05,22.46,22.53,22.4,22.53,2507306,17.7912110844724,17.8466600949761,17.7436833611835,17.8466600949761,3165275.96084502,0.0,1.0
2019-12-06,22.66,22.68,22.59,22.64,1501555,17.9496368287687,17.9654794031983,17.894187818265,17.933794254339,1895594.6922261,0.0,1.0
2019-12-09,22.55,22.69,22.55,22.63,844484,17.8625026694057,17.9734006904131,17.8625026694057,17.9258729671242,1066094.40751079,0.0,1.0
2019-12-10,22.48,22.53,22.43,22.5,1094225,17.807053658902,17.8466600949761,17.7674472228279,17.8228962333316,1381372.71168962,0.0,1.0
2019-12-11,22.75,22.77,22.63,22.63,2744113,18.020928413702,18.0367709881316,17.9258729671242,17.9258729671242,3464226.11071099,0.0,1.0
2019-12-12,22.89,22.89,22.64,22.68,2509184,18.1318264347094,18.1318264347094,17.933794254339,17.9654794031983,3167646.78764258,0.0,1.0
2019-12-13,22.87,23.02,22.82,22.88,2166359,18.1159838602798,18.234803168502,18.0763774242057,18.1239051474946,2734857.27919139,0.0,1.0
2019-12-16,22.82,22.89,22.78,22.79,2232680,18.4377663501635,18.4943239156548,18.4054477413114,18.4135273935244,2763336.76392142,0.456225,1.0
2019-12-17,22.61,22.74,22.56,22.68,20564560,18.2680936536897,18.3731291324592,18.2276953926244,18.324651219181,25452283.6599367,0.0,1.0
2019-12-18,22.62,22.67,22.6,22.64,2748104,18.2761733059027,18.3165715669679,18.2600140014766,18.2923326103288,3401265.21233651,0.0,1.0
2019-12-19,22.6,22.62,22.54,22.6,3143064,18.2600140014766,18.2761733059027,18.2115360881984,18.2600140014766,3890098.13433089,0.0,1.0
2019-12-20,22.61,22.71,22.58,22.7,1654805,18.2680936536897,18.3488901758201,18.2438546970505,18.340810523607,2048114.14695387,0.0,1.0
2019-12-23,22.63,22.63,22.54,22.54,1870229,18.2842529581157,18.2842529581157,18.2115360881984,18.2115360881984,2314739.4846785,0.0,1.0
2019-12-24,22.65,22.67,22.58,22.64,1615723,18.3004122625418,18.3165715669679,18.2438546970505,18.2923326103288,1999743.25304719,0.0,1.0
2019-12-26,22.79,22.79,22.65,22.7,1370580,18.4135273935244,18.4135273935244,18.3004122625418,18.340810523607,1696335.39150053,0.0,1.0
2019-12-27,22.75,22.91,22.75,22.85,1768981,18.3812087846722,18.5104832200809,18.3812087846722,18.4620053068027,2189427.16017453,0.0,1.0
2019-12-30,22.72,22.89,22.68,22.85,2056096,18.3569698280331,18.4943239156548,18.324651219181,18.4620053068027,2544782.80226085,0.0,1.0
2019-12-31,22.64,22.66,22.46,22.66,2696324,18.2923326103288,18.3084919147549,18.146898870494,18.3084919147549,3337178.29543133,0.0,1.0
2020-01-02,22.74,22.76,22.62,22.69,2332902,18.3731291324592,18.3892884368853,18.2761733059027,18.332730871394,2887379.23178681,0.0,1.0
2020-01-03,22.5,22.63,22.45,22.48,2360555,18.1792174793462,18.2842529581157,18.138819218281,18.1630581749201,2921604.71485322,0.0,1.0
2020-01-06,22.62,22.63,22.45,22.45,1564941,18.2761733059027,18.2842529581157,18.138819218281,18.138819218281,1936891.53782357,0.0,1.0
2020-01-07,22.59,22.67,22.55,22.67,3552120,18.2519343492636,18.3165715669679,18.2196157404114,18.3165715669679,4396377.35181956,0.0,1.0
2020-01-08,22.72,22.82,22.65,22.65,2420391,18.3569698280331,18.4377663501635,18.3004122625418,18.3004122625418,2995662.35795748,0.0,1.0
2020-01-09,22.73,22.74,22.66,22.72,1261214,18.3650494802462,18.3731291324592,18.3084919147549,18.3569698280331,1560975.60482128,0.0,1.0
2020-01-10,22.85,22.94,22.78,22.85,1497491,18.4620053068027,18.5347221767201,18.4054477413114,18.4620053068027,1853410.22176999,0.0,1.0
2020-01-13,23.03,23.05,22.87,22.94,1959543,18.6074390466374,18.6235983510635,18.4781646112288,18.5347221767201,2425281.3714392,0.0,1.0
2020-01-14,23.17,23.2,23.1,23.13,4481478,18.72055417762,18.7447931342592,18.6639966121287,18.6882355687679,5546622.4063032,0.0,1.0
2020-01-15,23.28,23.33,23.2,23.2,1132669,18.8094303519635,18.8498286130287,18.7447931342592,18.7447931342592,1401878.41027559,0.0,1.0
2020-01-16,23.54,23.54,23.41,23.44,1775323,19.0195013095026,19.0195013095026,18.9144658307331,18.9387047873722,2197276.50793452,0.0,1.0
2020-01-17,23.52,23.52,23.44,23.5,912877,19.0033420050765,19.0033420050765,18.9387047873722,18.9871827006505,1129846.89925932,0.0,1.0
2020-01-21,23.33,23.45,23.31,23.45,1808887,18.8498286130287,18.9467844395852,18.8336693086026,18.9467844395852,2238817.89995858,0.0,1.0
2020-01-22,23.46,23.54,23.42,23.49,2215912,18.9548640917983,19.0195013095026,18.9225454829461,18.9791030484374,2742583.39538788,0.0,1.0
2020-01-23,23.44,23.49,23.32,23.44,1784480,18.9387047873722,18.9791030484374,18.8417489608157,18.9387047873722,2208609.91654983,0.0,1.0
2020-01-24,23.25,23.46,23.18,23.44,2333134,18.7851913953244,18.9548640917983,18.7286338298331,18.9387047873722,2887666.37285908,0.0,1.0
2020-01-27,22.75,22.87,22.7,22.74,2706953,18.3812087846722,18.4781646112288,18.340810523607,18.3731291324592,3350333.56464311,0.0,1.0
2020-01-28,22.94,22.96,22.83,22.88,1604504,18.5347221767201,18.5508814811461,18.4458460023766,18.4862442634418,1985857.75438439,0.0,1.0
2020-01-29,22.84,22.93,22.8,22.9,1550792,18.4539256545896,18.526642524507,18.4216070457375,18.5024035678679,1919379.64544638,0.0,1.0
2020-01-30,22.83,22.84,22.6,22.68,2432988,18.4458460023766,18.4539256545896,18.2600140014766,18.324651219181,3011253.37557537,0.0,1.0
2020-01-31,22.26,22.57,22.21,22.56,4300822,17.9853058262332,18.2357750448375,17.9449075651679,18.2276953926244,5323028.6237535,0.0,1.0
2020-02-03,22.31,22.42,22.27,22.33,2031167,18.0257040872984,18.1145802616418,17.9933854784462,18.0418633917245,2513928.7514395,0.0,1.0
2020-02-04,22.7,22.74,22.63,22.65,1104978,18.340810523607,18.3731291324592,18.2842529581157,18.3004122625418,1367605.89548182,0.0,1.0
2020-02-05,22.84,22.87,22.76,22.87,1477205,18.4539256545896,18.4781646112288,18.3892884368853,18.4781646112288,1828302.70542511,0.0,1.0
2020-02-06,22.88,22.93,22.85,22.93,1847686,18.4862442634418,18.526642524507,18.4620053068027,18.526642524507,2286838.53126417,0.0,1.0
2020-02-07,22.59,22.7,22.59,22.7,1951979,18.2519343492636,18.340810523607,18.2519343492636,18.340810523607,2415919.58234164,0.0,1.0
2020-02-10,22.67,22.69,22.58,22.59,1175284,18.3165715669679,18.332730871394,18.2438546970505,18.2519343492636,1454622.01714917,0.0,1.0
2020-02-11,22.83,22.86,22.77,22.81,1985514,18.4458460023766,18.4700849590157,18.3973680890983,18.4296866979505,2457425.08173166,0.0,1.0
2020-02-12,23.12,23.14,23.08,23.08,1465216,18.6801559165548,18.6963152209809,18.6478373077027,18.6478373077027,1813464.19544488,0.0,1.0
2020-02-13,22.99,23.07,22.94,22.97,1464131,18.5751204377853,18.6397576554896,18.5347221767201,18.5589611333592,1812121.31586121,0.0,1.0
2020-02-14,23.05,23.1,22.98,23.1,1194822,18.6235983510635,18.6639966121287,18.5670407855722,18.6639966121287,1478803.75107141,0.0,1.0
2020-02-18,22.98,23.03,22.93,22.98,1348783,18.5670407855722,18.6074390466374,18.526642524507,18.5670407855722,1669357.7451548,0.0,1.0
2020-02-19,23.1,23.13,23.05,23.06,1353705,18.6639966121287,18.6882355687679,18.6235983510635,18.6316780032766,1675449.5915242,0.0,1.0
2020-02-20,22.92,23.04,22.77,22.96,1917025,18.518562872294,18.6155186988505,18.3973680890983,18.5508814811461,2372657.81923806,0.0,1.0
2020-02-21,22.74,22.82,22.69,22.77,2227917,18.3731291324592,18.4377663501635,18.332730871394,18.3973680890983,2757441.70820068,0.0,1.0
2020-02-24,21.77,22.0,21.74,21.92,3616138,17.5894028677941,17.775234868694,17.5651639111549,17.7105976509897,4475610.96028684,0.0,1.0
2020-02-25,21.46,21.95,21.38,21.91,7013038,17.3389336491897,17.7348366076288,17.2742964314854,17.7025179987767,8679876.08263518,0.0,1.0
2020-02-26,21.19,21.52,21.18,21.4,6730179,17.1207830394376,17.387411562468,17.1127033872245,17.2904557359115,8329787.99401249,0.0,1.0
2020-02-27,20.69,21.15,20.69,20.98,5936282,16.7168004287854,17.0884644305854,16.7168004287854,16.9511103429637,7347199.90845305,0.0,1.0
2020-02-28,20.12,20.21,19.65,20.05,10559844,16.256260252642,16.3289771225594,15.876516598629,16.1997026871507,13069676.4186874,0.0,1.0
2020-03-02,20.42,20.43,19.96,20.13,7727538,16.4986498190333,16.5067294712463,16.1269858172333,16.264339904855,9564196.32459632,0.0,1.0
2020-03-03,20.22,20.85,19.95,20.54,12817174,16.3370567747724,16.8460748641941,16.1189061650203,16.5956056455898,15863521.9215372,0.0,1.0
2020-03-04,20.77,20.77,20.33,20.51,6718804,16.7814376464898,16.7814376464898,16.4259329491159,16.5713666889507,8315709.41773215,0.0,1.0
2020-03-05,20.16,20.41,20.08,20.28,4548410,16.2885788614942,16.4905701668202,16.2239416437898,16.3855346880507,5629462.60565229,0.0,1.0
2020-03-06,19.78,19.84,19.52,19.58,4750793,15.9815520773986,16.0300299906768,15.7714811198594,15.8199590331377,5879947.39715519,0.0,1.0
2020-03-09,17.44,18.02,17.21,17.46,8872982,14.0909134595466,14.559533287903,13.9050814586466,14.1070727639726,10981886.0590021,0.0,1.0
2020-03-10,18.94,19.28,18.32,19.12,9894467,15.302861291503,15.5775694667464,14.8019228542943,15.4482950313377,12246154.5857477,0.0,1.0
2020-03-11,17.46,18.1,17.37,18.06,6995533,14.1070727639726,14.6241705056074,14.0343558940553,14.5918518967552,8658210.5461264,0.0,1.0
2020-03-12,15.12,15.96,14.82,15.93,6877872,12.2164341461206,12.8951249320162,11.9740445797294,12.8708859753771,8512584.22843655,0.0,1.0
2020-03-13,17.26,17.28,16.15,17.21,5195936,13.9454797197118,13.9616390241379,13.048638324064,13.9050814586466,6430890.66582884,0.0,1.0
2020-03-16,14.48,15.1,14.24,14.59,4296523,11.6993364044859,12.2002748416945,11.5054247513729,11.7882125788294,5317707.85017732,0.0,1.0
2020-03-17,15.56,15.61,14.72,15.19,5089299,12.5719388434945,12.6123371045597,11.8932480575989,12.2729917116119,6298908.49977985,0.0,1.0
2020-03-18,13.72,14.41,13.36,13.73,4347252,11.0852828362947,11.6427788389946,10.7944153566251,11.0933624885077,5380493.96851802,0.0,1.0
2020-03-19,13.95,14.33,13.35,13.61,3050879,11.2711148371946,11.5781416212903,10.7863357044121,10.9964066619512,3776002.87680089,0.0,1.0
2020-03-20,13.38,14.26,13.32,14.05,5121103,10.8105746610512,11.521584055799,10.7620967477729,11.3519113593251,6338271.58022118,0.0,1.0
2020-03-23,12.82,13.32,12.73,13.13,4788606,10.3581141371208,10.7620967477729,10.2853972672034,10.6085833557251,5926747.67890367,0.0,1.0
2020-03-24,14.39,14.44,13.79,13.9,5089133,11.6266195345685,11.6670177956337,11.1418404017859,11.2307165761294,6298703.04539194,0.0,1.0
2020-03-25,14.99,15.33,14.58,14.82,4921026,12.1113986673511,12.3861068425945,11.7801329266163,11.9740445797294,6090640.87196244,0.0,1.0
2020-03-26,15.68,15.78,15.16,15.18,4375574,12.668894670051,12.7496911921815,12.2487527549728,12.2649120593989,5415547.45752131,0.0,1.0
2020-03-27,14.5,14.84,14.23,14.52,4442559,11.715495708912,11.9902038841554,11.4973450991598,11.7316550133381,5498453.2537533,0.0,1.0
2020-03-30,15.75,15.77,15.29,15.42,3952652,12.7254522355423,12.7416115399684,12.3537882337424,12.4588237125119,4892106.61025651,0.0,1.0
2020-03-31,15.54,15.76,15.25,15.4,4801436,12.5557795390684,12.7335318877554,12.3214696248902,12.4426644080858,5942627.07527088,0.0,1.0
2020-04-01,15.01,15.65,14.96,15.24,4536487,12.1275579717772,12.6446557134119,12.087159710712,12.3133899726771,5614705.78235641,0.0,1.0
2020-04-02,15.51,15.58,14.96,15.05,2459164,12.5315405824293,12.5880981479206,12.087159710712,12.1598765806293,3043650.80966015,0.0,1.0
2020-04-03,14.83,15.08,14.7,15.02,3316551,11.9821242319424,12.1841155372685,11.8770887531728,12.1356376239902,4104819.01021208,0.0,1.0
2020-04-06,16.08,16.16,15.58,15.61,2001293,12.9920807585727,13.0567179762771,12.5880981479206,12.6123371045597,2476954.38767696,0.0,1.0
2020-04-07,15.63,16.16,15.63,16.08,3958147,12.6284964089858,13.0567179762771,12.6284964089858,12.9920807585727,4898907.64556732,0.0,1.0
2020-04-08,15.76,15.93,15.58,15.71,2815622,12.7335318877554,12.8708859753771,12.5880981479206,12.6931336266902,3484830.6904285,0.0,1.0
2020-04-09,16.63,16.77,16.33,16.45,3184175,13.4364616302901,13.5495767612727,13.1940720638988,13.2910278904553,3940980.27494287,0.0,1.0
2020-04-13,16.57,16.66,16.34,16.65,3576476,13.3879837170118,13.4607005869292,13.2021517161118,13.4526209347162,4426522.21369951,0.0,1.0
2020-04-14,17.14,17.16,16.82,16.92,4046794,13.8485238931553,13.8646831975814,13.5899750223379,13.6707715444683,5008624.00174524,0.0,1.0
2020-04-15,16.3,16.48,16.21,16.35,3790255,13.1698331072597,13.3152668470944,13.0971162373423,13.2102313683249,4691111.57270049,0.0,1.0
2020-04-16,16.41,16.51,16.15,16.45,2276769,13.2587092816031,13.3395058037336,13.048638324064,13.2910278904553,2817904.70674553,0.0,1.0
2020-04-17,16.83,16.85,16.54,16.78,1966565,13.5980546745509,13.614213978977,13.3637447603727,13.5576564134857,2433972.33958343,0.0,1.0
2020-04-20,16.23,16.58,16.22,16.29,3032809,13.1132755417684,13.3960633692249,13.1051958895553,13.1617534550466,3753638.05276695,0.0,1.0
2020-04-21,15.5,15.76,15.39,15.62,3232466,12.5234609302163,12.7335318877554,12.4345847558728,12.6204167567728,4000748.93667071,0.0,1.0
2020-04-22,16.19,16.24,16.09,16.21,2210256,13.0809569329162,13.1213551939814,13.0001604107858,13.0971162373423,2735583.09407433,0.0,1.0
2020-04-23,16.09,16.33,15.99,16.14,2466019,13.0001604107858,13.1940720638988,12.9193638886554,13.040558671851,3052135.08573943,0.0,1.0
2020-04-24,16.41,16.42,16.13,16.27,2121665,13.2587092816031,13.2667889338162,13.032479019638,13.1455941506205,2625936.04781041,0.0,1.0
2020-04-27,16.61,16.66,16.45,16.57,1748071,13.420302325864,13.4607005869292,13.2910278904553,13.3879837170118,2163547.3333594,0.0,1.0
2020-04-28,16.61,16.83,16.55,16.83,1581658,13.420302325864,13.5980546745509,13.3718244125857,13.5980546745509,1957581.78482828,0.0,1.0
2020-04-29,17.14,17.26,17.01,17.03,2267839,13.8485238931553,13.9454797197118,13.7434884143857,13.7596477188118,2806852.25081729,0.0,1.0
2020-04-30,17.04,17.23,16.93,17.17,3330044,13.7677273710248,13.9212407630727,13.6788511966814,13.8727628497944,4121518.98645392,0.0,1.0
2020-05-01,16.19,16.32,16.04,16.3,3343465,13.0809569329162,13.1859924116858,12.9597621497206,13.1698331072597,4138129.84994917,0.0,1.0
2020-05-04,16.56,16.56,16.27,16.37,2519759,13.3799040647988,13.3799040647988,13.1455941506205,13.226390672751,3118647.84963445,0.0,1.0
2020-05-05,16.72,16.86,16.66,16.8,1542118,13.5091785002075,13.6222936311901,13.4607005869292,13.5738157179118,1908644.03483927,0.0,1.0
2020-05-06,16.41,16.72,16.41,16.7,4846003,13.2587092816031,13.5091785002075,13.2587092816031,13.4930191957814,5997786.62771803,0.0,1.0
2020-05-07,16.68,16.83,16.6,16.65,3563171,13.4768598913553,13.5980546745509,13.412222673651,13.4526209347162,4410054.92074037,0.0,1.0
2020-05-08,16.92,16.92,16.75,16.78,2105839,13.6707715444683,13.6707715444683,13.5334174568466,13.5576564134857,2606348.57104444,0.0,1.0
2020-05-11,16.97,17.06,16.81,16.85,2185835,13.7111698055335,13.7838866754509,13.5818953701249,13.614213978977,2705357.7831871,0.0,1.0
2020-05-12,16.55,16.94,16.55,16.93,2943263,13.3718244125857,13.6869308488944,13.3718244125857,13.6788511966814,3642809.024934,0.0,1.0
2020-05-13,16.49,16.84,16.39,16.81,3986132,13.3233464993075,13.606134326764,13.2425499771771,13.5818953701249,4933544.03740956,0.0,1.0
2020-05-14,16.52,16.54,16.13,16.28,3428391,13.3475854559466,13.3637447603727,13.032479019638,13.1536738028336,4243240.8098775,0.0,1.0
2020-05-15,16.66,16.69,16.49,16.51,2056256,13.4607005869292,13.4849395435683,13.3233464993075,13.3395058037336,2544980.83058655,0.0,1.0
2020-05-18,17.4,17.43,17.13,17.13,4712899,14.0585948506944,14.0828338073335,13.8404442409422,13.8404442409422,5833046.86356685,0.0,1.0
2020-05-19,17.13,17.4,17.13,17.32,2808502,13.8404442409422,14.0585948506944,13.8404442409422,13.99395763299,3476018.4299348,0.0,1.0
2020-05-20,17.64,17.71,17.52,17.55,2954623,14.2525065038074,14.3090640692987,14.1555506772509,14.17978963389,3656869.0360588,0.0,1.0
2020-05-21,17.37,17.55,17.26,17.51,3304945,14.0343558940553,14.17978963389,13.9454797197118,14.1474710250379,4090454.53053649,0.0,1.0
2020-05-22,17.34,17.35,17.16,17.23,1993103,14.0101169374161,14.0181965896292,13.8646831975814,13.9212407630727,2466817.8127551,0.0,1.0
2020-05-26,18.16,18.3,18.14,18.25,3860684,14.6726484188856,14.7857635498682,14.6564891144595,14.745365288803,4778279.92864324,0.0,1.0
2020-05-27,18.38,18.41,18.1,18.36,2618106,14.8504007675726,14.8746397242117,14.6241705056074,14.8342414631465,3240369.67305803,0.0,1.0
2020-05-28,18.49,18.7,18.47,18.61,4286263,14.939276941916,15.1089496383899,14.92311763749,15.0362327684726,5305009.28379172,0.0,1.0
2020-05-29,18.06,18.13,17.84,18.1,5594709,14.5918518967552,14.6484094622465,14.4140995480683,14.6241705056074,6924442.8503601,0.0,1.0
2020-06-01,18.95,18.95,18.52,18.57,2586588,15.310940943716,15.310940943716,14.9635158985552,15.0039141596204,3201360.5682489,0.0,1.0
2020-06-02,19.25,19.28,19.06,19.14,6205338,15.5533305101073,15.5775694667464,15.3998171180595,15.4644543357638,7680204.34095282,0.0,1.0
2020-06-03,19.81,19.89,19.57,19.6,2445876,16.0057910340377,16.070428251742,15.8118793809247,15.8361183375638,3027204.55721063,0.0,1.0
2020-06-04,19.78,19.98,19.73,19.78,3784758,15.9815520773986,16.1431451216594,15.9411538163333,15.9815520773986,4684308.0620356,0.0,1.0
2020-06-05,20.32,20.55,20.29,20.3,4815067,16.4178532969029,16.6036852978028,16.3936143402637,16.4016939924768,5959497.85094359,0.0,1.0
2020-06-08,20.66,20.66,20.33,20.44,3311542,16.6925614721463,16.6925614721463,16.4259329491159,16.5148091234594,4098619.48594059,0.0,1.0
2020-06-09,20.3,20.39,20.2,20.29,4087498,16.4016939924768,16.4744108623942,16.3208974703463,16.3936143402637,5059002.40780372,0.0,1.0
2020-06-10,20.31,20.57,20.25,20.4,5139640,16.4097736446898,16.6198446022289,16.3612957314116,16.4824905146072,6361214.39943075,0.0,1.0
2020-06-11,18.85,19.61,18.85,19.5,7381015,15.2301444215856,15.8441979897768,15.2301444215856,15.7553218154334,9135312.76517699,0.0,1.0
2020-06-12,19.2,19.46,18.82,19.38,6222144,15.5129322490421,15.7230032065812,15.2059054649465,15.6583659888768,7701004.74121369,0.0,1.0
2020-06-15,19.18,19.21,18.54,18.62,5516888,15.7265089676764,15.7511072611608,15.2017453733431,15.2673408226348,6728378.94649635,0.284339,1.0
2020-06-16,19.38,19.64,19.08,19.6,7222827,15.8904975909056,16.1036828011035,15.6445146560618,16.0708850764577,8808936.69057362,0.0,1.0
2020-06-17,19.35,19.52,19.3,19.49,2761924,15.8658992974212,16.005289627166,15.8249021416139,15.9806913336816,3368433.67010949,0.0,1.0
2020-06-18,19.25,19.34,19.16,19.21,2535603,15.7839049858066,15.8576998662598,15.7101101053535,15.7511072611608,3092413.30291153,0.0,1.0
2020-06-19,19.02,19.43,19.02,19.43,2862214,15.5953180690931,15.9314947467129,15.5953180690931,15.9314947467129,3490747.033104,0.0,1.0
2020-06-22,19.45,19.51,19.25,19.3,2043052,15.9478936090358,15.9970901960045,15.7839049858066,15.8249021416139,2491699.67985524,0.0,1.0
2020-06-23,19.48,19.67,19.48,19.62,1644102,15.9724919025202,16.1282810945879,15.9724919025202,16.0872839387806,2005141.53680345,0.0,1.0
2020-06-24,18.93,19.39,18.9,19.33,3718086,15.52152318864,15.898697022067,15.4969248951556,15.8495004350983,4534565.7848524,0.0,1.0
2020-06-25,19.11,19.14,18.72,18.84,3616909,15.6691129495462,15.6937112430306,15.3493351342494,15.4477283081869,4411170.63949697,0.0,1.0
2020-06-26,18.79,19.06,18.75,19.04,3184670,15.4067311523796,15.6281157937389,15.3739334277337,15.611716931416,3884013.33859568,0.0,1.0
2020-06-29,19.15,19.17,18.89,18.99,2945212,15.7019106741921,15.718309536515,15.4887254639941,15.5707197756087,3591971.12824627,0.0,1.0
2020-06-30,19.27,19.35,19.1,19.1,2204462,15.8003038481295,15.8658992974212,15.6609135183848,15.6609135183848,2688554.79921856,0.0,1.0
2020-07-01,19.46,19.54,19.35,19.37,3357319,15.9560930401973,16.0216884894889,15.8658992974212,15.8822981597441,4094575.5063855,0.0,1.0
2020-07-02,19.83,20.02,19.78,19.87,3496831,16.2594719931712,16.4152611852389,16.2184748373639,16.292269717817,4264723.89503933,0.0,1.0
2020-07-06,19.85,19.88,19.7,19.83,2203555,16.2758708554941,16.3004691489785,16.1528793880722,16.2594719931712,2687448.62492165,0.0,1.0
2020-07-07,19.55,19.8,19.52,19.7,1941634,16.0298879206504,16.2348736996868,16.005289627166,16.1528793880722,2368010.61167119,0.0,1.0
2020-07-08,19.6,19.62,19.38,19.46,2668892,16.0708850764577,16.0872839387806,15.8904975909056,15.9560930401973,3254972.14068375,0.0,1.0
2020-07-09,19.41,19.62,19.24,19.62,2708400,15.91509588439,16.0872839387806,15.7757055546452,16.0872839387806,3303155.97102762,0.0,1.0
2020-07-10,19.63,19.63,19.4,19.46,2329849,16.095483369942,16.095483369942,15.9068964532285,15.9560930401973,2841476.38308329,0.0,1.0
2020-07-13,19.35,19.76,19.31,19.67,2075200,15.8658992974212,16.202075975041,15.8331015727754,16.1282810945879,2530907.27775681,0.0,1.0
2020-07-14,19.64,19.69,19.36,19.39,3799500,16.1036828011035,16.1446799569108,15.8740987285827,15.898697022067,4633858.03866471,0.0,1.0
2020-07-15,20.07,20.22,19.98,20.13,2366469,16.4562583410462,16.5792498084681,16.3824634605931,16.5054549280149,2886138.01787099,0.0,1.0
2020-07-16,19.81,19.88,19.75,19.84,1769843,16.2430731308483,16.3004691489785,16.1938765438795,16.2676714243327,2158494.85793511,0.0,1.0
2020-07-17,19.92,19.95,19.8,19.85,2207732,16.3332668736243,16.3578651671087,16.2348736996868,16.2758708554941,2692542.88075203,0.0,1.0
2020-07-20,20.0,20.02,19.81,19.88,1268578,16.398862322916,16.4152611852389,16.2430731308483,16.3004691489785,1547153.66837036,0.0,1.0
2020-07-21,20.48,20.6,20.43,20.47,2761212,16.792435018666,16.8908281926035,16.7514378628587,16.7842355875045,3367565.31718843,0.0,1.0
2020-07-22,20.43,20.4699,20.32,20.37,1856337,16.7514378628587,16.7841535931929,16.6612441200826,16.7022412758899,2263982.66348749,0.0,1.0
2020-07-23,20.16,20.42,20.1,20.36,1689933,16.5300532214993,16.7432384316972,16.4808566345306,16.6940418447285,2061036.87770885,0.0,1.0
2020-07-24,20.03,20.1,19.945,20.01,2098345,16.4234606164004,16.4808566345306,16.353765451528,16.4070617540774,2559134.84567492,0.0,1.0
2020-07-27,20.36,20.37,20.2,20.23,2070391,16.6940418447285,16.7022412758899,16.5628509461451,16.5874492396295,2525042.23674932,0.0,1.0
2020-07-28,20.15,20.28,20.12,20.2,1123312,16.5218537903379,16.6284463954368,16.4972554968535,16.5628509461451,1369987.71973378,0.0,1.0
2020-07-29,20.48,20.53,20.3,20.34,1662946,16.792435018666,16.8334321744733,16.6448452577597,16.6776429824056,2028123.61888809,0.0,1.0
2020-07-30,20.3,20.3,19.93,20.12,2254834,16.6448452577597,16.6448452577597,16.3414663047858,16.4972554968535,2749988.32918924,0.0,1.0
2020-07-31,19.91,20.12,19.69,20.07,3038066,16.3250674424629,16.4972554968535,16.1446799569108,16.4562583410462,3705215.56944174,0.0,1.0
2020-08-03,20.19,20.19,19.91,19.95,1515199,16.5546515149837,16.5546515149837,16.3250674424629,16.3578651671087,1847931.85059264,0.0,1.0
2020-08-04,20.32,20.32,20.1,20.1,2133004,16.6612441200826,16.6612441200826,16.4808566345306,16.4808566345306,2601404.85113936,0.0,1.0
2020-08-05,20.4,20.51,20.365,20.4,2448674,16.7268395693743,16.8170333121503,16.6981415603092,16.7268395693743,2986394.97275148,0.0,1.0
2020-08-06,20.54,20.57,20.36,20.42,2667431,16.8416316056347,16.8662298991191,16.6940418447285,16.7432384316972,3253190.30976009,0.0,1.0
2020-08-07,20.39,20.39,20.25,20.32,2053988,16.7186401382128,16.7186401382128,16.6038481019524,16.6612441200826,2505037.1904516,0.0,1.0
2020-08-10,20.61,20.66,20.5,20.58,1792164,16.8990276237649,16.9400247795722,16.8088338809889,16.8744293302805,2185717.47809067,0.0,1.0
2020-08-11,20.63,20.96,20.605,20.93,2376129,16.9154264860878,17.186007714416,16.8949279081842,17.1614094209316,2897919.32295153,0.0,1.0
2020-08-12,20.89,21.005,20.8201,20.89,2555235,17.1286116962857,17.2229051546425,17.0712976724672,17.1286116962857,3116356.42727397,0.0,1.0
2020-08-13,20.56,20.7686,20.525,20.73,2377039,16.8580304679576,17.0290706019856,16.8293324588925,16.9974207977024,2899029.15603883,0.0,1.0
2020-08-14,20.57,20.625,20.53,20.56,2705275,16.8662298991191,16.9113267705071,16.8334321744733,16.8580304679576,3299344.73103004,0.0,1.0
2020-08-17,20.77,20.78,20.67,20.72,2004057,17.0302185223482,17.0384179535097,16.9482242107337,16.989221366541,2444141.50266938,0.0,1.0
2020-08-18,20.86,20.935,20.72,20.88,2019747,17.1040134028014,17.1655091365123,16.989221366541,17.1204122651243,2463276.97644925,0.0,1.0
2020-08-19,20.88,21.1,20.84,21.08,2183492,17.1204122651243,17.3007997506764,17.0876145404785,17.2844008883534,2662979.85433875,0.0,1.0
2020-08-20,20.81,20.825,20.57,20.58,1874249,17.0630162469941,17.0753153937363,16.8662298991191,16.8744293302805,2285828.08135525,0.0,1.0
2020-08-21,20.6,20.6,20.46,20.51,2265706,16.8908281926035,16.8908281926035,16.7760361563431,16.8170333121503,2763247.78559043,0.0,1.0
2020-08-24,20.79,20.82,20.69,20.81,1408591,17.0466173846712,17.0712156781555,16.9646230730566,17.0630162469941,1717913.07502059,0.0,1.0
2020-08-25,20.73,20.81,20.625,20.78,2014863,16.9974207977024,17.0630162469941,16.9113267705071,17.0384179535097,2457320.46568182,0.0,1.0
2020-08-26,20.84,20.9,20.72,20.75,3017785,17.0876145404785,17.1368111274472,16.989221366541,17.0138196600253,3680480.92675661,0.0,1.0
2020-08-27,20.82,20.96,20.72,20.96,3179973,17.0712156781555,17.186007714416,16.989221366541,17.186007714416,3878284.89242973,0.0,1.0
2020-08-28,20.9,20.92,20.74,20.87,2300164,17.1368111274472,17.1532099897701,17.0056202288639,17.1122128339628,2805272.65209821,0.0,1.0
2020-08-31,20.79,20.95,20.76,20.89,4086977,17.0466173846712,17.1778082832545,17.0220190911868,17.1286116962857,4984464.06771621,0.0,1.0
2020-09-01,20.77,20.79,20.6,20.67,2509073,17.0302185223482,17.0466173846712,16.8908281926035,16.9482242107337,3060057.39982803,0.0,1.0
2020-09-02,21.12,21.16,20.925,21.03,3042641,17.3171986129993,17.3499963376451,17.1573097053508,17.2434037325462,3710795.22479821,0.0,1.0
2020-09-03,20.55,21.08,20.45,21.04,6024085,16.8498310367962,17.2844008883534,16.7678367251816,17.2516031637076,7346954.7842741,0.0,1.0
2020-09-04,20.29,20.49,19.86,20.42,6377714,16.6366458265983,16.8006344498274,16.2840702866556,16.7432384316972,7778239.5807881,0.0,1.0
2020-09-08,20.09,20.33,20.07,20.21,6467071,16.4726572033691,16.6694435512441,16.4562583410462,16.5710503773066,7887219.09197668,0.0,1.0
2020-09-09,20.49,20.56,20.32,20.34,3270104,16.8006344498274,16.8580304679576,16.6612441200826,16.6776429824056,3988208.3715409,0.0,1.0
2020-09-10,19.95,20.41,19.95,20.35,5461677,16.3578651671087,16.7350390005358,16.3578651671087,16.685842413567,6661043.78761419,0.0,1.0
2020-09-11,20.15,20.2,19.985,20.15,3688027,16.5218537903379,16.5628509461451,16.3865631761738,16.5218537903379,4497905.92466441,0.0,1.0
2020-09-14,20.33,20.4,20.295,20.37,2417763,16.6694435512441,16.7268395693743,16.640745542179,16.7022412758899,2948696.01609056,0.0,1.0
2020-09-15,20.48,20.5777,20.445,20.56,2988484,16.792435018666,16.8725434611134,16.7637370096009,16.8580304679576,3644745.52094245,0.0,1.0
2020-09-16,20.5,20.7,20.44,20.63,3770834,16.8088338809889,16.972822504218,16.7596372940201,16.9154264860878,4598897.07681805,0.0,1.0
2020-09-17,20.37,20.39,20.17,20.2,3877461,16.7022412758899,16.7186401382128,16.5382526526608,16.5628509461451,4728939.02472929,0.0,1.0
2020-09-18,20.13,20.29,20.04,20.26,4240704,16.5054549280149,16.6366458265983,16.4316600475618,16.6120475331139,5171949.02487107,0.0,1.0
2020-09-21,19.65,19.73,19.45,19.71,6812309,16.1118822322649,16.1774776815566,15.9478936090358,16.1610788192337,8308270.2517484,0.0,1.0
2020-09-22,19.86,19.86,19.62,19.81,6331680,16.2840702866556,16.2840702866556,16.0872839387806,16.2430731308483,7722096.66173246,0.0,1.0
2020-09-23,19.58,19.97,19.54,19.93,4550953,16.0544862141347,16.3742640294316,16.0216884894889,16.3414663047858,5550327.71223459,0.0,1.0
2020-09-24,19.57,19.735,19.41,19.48,5955633,16.0462867829733,16.1815773971373,15.91509588439,15.9724919025202,7263470.94417339,0.0,1.0
2020-09-25,19.88,19.91,19.56,19.67,2990916,16.3004691489785,16.3250674424629,16.0380873518118,16.1282810945879,3647711.58035817,0.0,1.0
2020-09-28,20.06,20.07,19.94,20.02,4688547,16.4480589098847,16.4562583410462,16.3496657359472,16.4152611852389,5718136.91422749,0.0,1.0
2020-09-29,19.85,19.93,19.765,19.88,4069692,16.2758708554941,16.3414663047858,16.2061756906217,16.3004691489785,4963383.33704157,0.0,1.0
2020-09-30,19.72,19.895,19.65,19.7,3361455,16.1692782503952,16.3127682957207,16.1118822322649,16.1528793880722,4099619.75874711,0.0,1.0
2020-10-01,19.88,19.94,19.75,19.94,3133739,16.3004691489785,16.3496657359472,16.1938765438795,16.3496657359472,3821898.05401423,0.0,1.0
2020-10-02,19.85,19.89,19.57,19.61,3736142,16.2758708554941,16.3086685801399,16.0462867829733,16.0790845076191,4556586.82465926,0.0,1.0
2020-10-05,20.25,20.26,20.09,20.11,2277212,16.6038481019524,16.6120475331139,16.4726572033691,16.489056065692,2777280.46636235,0.0,1.0
2020-10-06,20.0,20.29,19.92,20.24,5039422,16.398862322916,16.6366458265983,16.3332668736243,16.595648670791,6146062.9411564,0.0,1.0
2020-10-07,20.39,20.45,20.3,20.34,3429199,16.7186401382128,16.7678367251816,16.6448452577597,16.6776429824056,4182240.12431399,0.0,1.0
2020-10-08,20.69,20.69,20.545,20.58,10048432,16.9646230730566,16.9646230730566,16.8457313212154,16.8744293302805,12255035.5044547,0.0,1.0
2020-10-09,20.82,20.85,20.75,20.78,2472003,17.0712156781555,17.0958139716399,17.0138196600253,17.0384179535097,3014846.94648067,0.0,1.0
2020-10-12,20.96,21.015,20.85,20.87,2155549,17.186007714416,17.231104585804,17.0958139716399,17.1122128339628,2628900.66097793,0.0,1.0
2020-10-13,20.8,20.88,20.73,20.86,2478603,17.0548168158326,17.1204122651243,16.9974207977024,17.1040134028014,3022896.28535557,0.0,1.0
2020-10-14,20.78,20.95,20.75,20.89,2406823,17.0384179535097,17.1778082832545,17.0138196600253,17.1286116962857,2935353.62710702,0.0,1.0
2020-10-15,20.75,20.79,20.5,20.51,2257865,17.0138196600253,17.0466173846712,16.8088338809889,16.8170333121503,2753684.9270877,0.0,1.0
2020-10-16,20.75,20.77,20.64,20.7,1226551,17.0138196600253,17.0302185223482,16.9236259172493,16.972822504218,1495897.67368923,0.0,1.0
2020-10-19,20.58,20.845,20.535,20.81,2146115,16.8744293302805,17.0917142560592,16.837531890054,17.0630162469941,2617394.98477403,0.0,1.0
2020-10-20,20.56,20.67,20.475,20.49,1904484,16.8580304679576,16.9482242107337,16.7883353030852,16.8006344498274,2322702.5905799,0.0,1.0
2020-10-21,20.55,20.67,20.515,20.55,1853442,16.8498310367962,16.9482242107337,16.8211330277311,16.8498310367962,2260451.93075372,0.0,1.0
2020-10-22,20.73,20.79,20.57,20.7,2601329,16.9974207977024,17.0466173846712,16.8662298991191,16.972822504218,3172572.52213755,0.0,1.0
2020-10-23,20.88,20.88,20.715,20.81,2721992,17.1204122651243,17.1204122651243,16.9851216509602,17.0630162469941,3319732.73072273,0.0,1.0
2020-10-26,20.57,20.72,20.4,20.68,3175282,16.8662298991191,16.989221366541,16.7268395693743,16.9564236418951,3872563.76384454,0.0,1.0
2020-10-27,20.33,20.455,20.31,20.44,2176411,16.6694435512441,16.7719364407623,16.6530446889212,16.7596372940201,2654343.88940342,0.0,1.0
2020-10-28,19.78,20.12,19.78,20.09,4361384,16.2184748373639,16.4972554968535,16.2184748373639,16.4726572033691,5319129.96660183,0.0,1.0
2020-10-29,19.87,19.94,19.57,19.66,3921922,16.292269717817,16.3496657359472,16.0462867829733,16.1200816634264,4783163.51801974,0.0,1.0
2020-10-30,19.77,19.85,19.575,19.83,3980937,16.2102754062024,16.2758708554941,16.050386498554,16.2594719931712,4855138.02312615,0.0,1.0
2020-11-02,19.88,19.95,19.785,19.93,3047362,16.3004691489785,16.3578651671087,16.2225745529446,16.3414663047858,3716552.94128736,0.0,1.0
2020-11-03,20.52,20.6,20.33,20.36,3150708,16.8252327433118,16.8908281926035,16.6694435512441,16.6940418447285,3842593.39210033,0.0,1.0
2020-11-04,20.53,20.76,20.33,20.4,4353475,16.8334321744733,17.0220190911868,16.6694435512441,16.7268395693743,5309484.17551672,0.0,1.0
2020-11-05,21.2,21.23,21.03,21.04,3918810,17.3827940622909,17.4073923557753,17.2434037325462,17.2516031637076,4779368.13278054,0.0,1.0
2020-11-06,21.24,21.39,21.23,21.3,2925358,17.4155917869368,17.5385832543586,17.4073923557753,17.4647883739055,3567757.25339442,0.0,1.0
2020-11-09,22.08,22.5,22.07,22.49,6026527,18.1043440044992,18.4487201132805,18.0961445733378,18.440520682119,7349933.03965784,0.0,1.0
2020-11-10,22.03,22.19,21.98,22.04,4285350,18.063346848692,18.1945377472753,18.0223496928847,18.0715462798534,5226399.14356935,0.0,1.0
2020-11-11,22.33,22.38,22.25,22.33,3353087,18.3093297835357,18.350326939343,18.243734334244,18.3093297835357,4089414.17273118,0.0,1.0
2020-11-12,21.91,22.14,21.83,22.13,1915590,17.9649536747545,18.153540591468,17.8993582254628,18.1453411603065,2336247.43263211,0.0,1.0
2020-11-13,22.19,22.23,22.01,22.01,2693016,18.1945377472753,18.2273354719211,18.046947986369,18.046947986369,3284393.69386831,0.0,1.0
2020-11-16,22.52,22.54,22.36,22.45,2993555,18.4651189756034,18.4815178379263,18.3339280770201,18.4077229574732,3650930.09631134,0.0,1.0
2020-11-17,22.56,22.63,22.41,22.48,1444964,18.4979167002492,18.5553127183794,18.3749252328274,18.4323212509576,1762273.4693989,0.0,1.0
2020-11-18,22.59,22.8695,22.58,22.73,4644306,18.5225149937336,18.7516890946964,18.5143155625721,18.637307029994,5664180.73223285,0.0,1.0
2020-11-19,22.76,22.76,22.525,22.59,2692817,18.6619053234784,18.6619053234784,18.4692186911841,18.5225149937336,3284150.99410527,0.0,1.0
2020-11-20,22.8,22.865,22.72,22.77,2378111,18.6947030481242,18.7479993506737,18.6291075988326,18.6701047546398,2900336.5638076,0.0,1.0
2020-11-23,22.81,22.92,22.705,22.85,4199010,18.7029024792857,18.7930962220617,18.6168084520904,18.7357002039315,5121099.15592406,0.0,1.0
2020-11-24,23.41,23.43,23.15,23.19,2723016,19.1948683489732,19.2112672112961,18.9816831387752,19.0144808634211,3320981.59784513,0.0,1.0
2020-11-25,23.43,23.48,23.205,23.31,2807932,19.2112672112961,19.2522643671034,19.0267800101633,19.1128740373586,3424544.87964833,0.0,1.0
2020-11-27,23.3,23.31,23.225,23.26,1491992,19.1046746061971,19.1128740373586,19.0431788724862,19.0718768815513,1819628.66767297,0.0,1.0
2020-11-30,22.72,23.02,22.71,22.97,4833561,18.6291075988326,18.8750905336763,18.6209081676711,18.834093377869,5894995.52447063,0.0,1.0
2020-12-01,23.17,23.21,23.02,23.04,3778318,18.9980820010982,19.030879725744,18.8750905336763,18.8914893959992,4608024.53926346,0.0,1.0
2020-12-02,23.26,23.3,23.0,23.04,8319709,19.0718768815513,19.1046746061971,18.8586916713534,18.8914893959992,10146690.4669038,0.0,1.0
2020-12-03,23.37,23.5,23.33,23.38,10197053,19.1620706243273,19.2686632294263,19.1292728996815,19.1702700554888,12436293.2003527,0.0,1.0
2020-12-04,23.57,23.61,23.47,23.47,3540449,19.3260592475565,19.3588569722023,19.2440649359419,19.2440649359419,4317920.26822803,0.0,1.0
2020-12-07,23.51,23.59,23.435,23.49,2780442,19.2768626605877,19.3424581098794,19.2153669268768,19.2604637982648,3391018.16363758,0.0,1.0
2020-12-08,23.67,23.69,23.54,23.55,1747931,19.4080535591711,19.424452421494,19.3014609540721,19.3096603852336,2131771.05287044,0.0,1.0
2020-12-09,23.71,23.84,23.565,23.81,3036772,19.4408512838169,19.5474438889159,19.3219595319758,19.5228455954315,3703637.41118355,0.0,1.0
2020-12-10,23.86,23.915,23.69,23.69,2815177,19.5638427512388,19.6089396226268,19.424452421494,19.424452421494,3433380.85845874,0.0,1.0
2020-12-11,23.75,23.77,23.605,23.72,2133830,19.4736490084627,19.4900478707856,19.3547572566216,19.4490507149784,2602412.23809552,0.0,1.0
2020-12-14,23.62,23.8496,23.605,23.82,3038198,19.5314066215072,19.7212631397247,19.5190031033309,19.6967868638569,3674197.05864801,0.200441,1.0
2020-12-15,23.9,23.9,23.675,23.72,3714737,19.7629389607968,19.7629389607968,19.5768861881533,19.614096742682,4492358.87820707,0.0,1.0
2020-12-16,23.97,24.01,23.845,23.9,1558251,19.8208220456192,19.8538980940892,19.7174593941506,19.7629389607968,1884446.38592855,0.0,1.0
2020-12-17,24.29,24.39,24.28,24.35,2405653,20.0854304333789,20.1681205545537,20.0771614212614,20.1350445060838,2909238.69238534,0.0,1.0
2020-12-18,23.99,24.14,23.955,24.13,2671453,19.8373600698542,19.9613952516165,19.808418527443,19.9531262394991,3230679.74994271,0.0,1.0
2020-12-21,23.8,23.85,23.45,23.52,3431754,19.6802488396219,19.7215939002094,19.3908334155099,19.4487165003323,4150137.82933291,0.0,1.0
2020-12-22,23.65,23.66,23.53,23.6,3154060,19.5562136578596,19.5644826699771,19.4569855124498,19.5148685972722,3814312.94958373,0.0,1.0
2020-12-23,23.93,23.97,23.84,23.85,1471884,19.7877459971493,19.8208220456192,19.7133248880919,19.7215939002094,1779999.81023984,0.0,1.0
2020-12-24,23.94,23.95,23.865,23.93,853625,19.7960150092668,19.8042840213843,19.7339974183856,19.7877459971493,1032317.99382016,0.0,1.0
2020-12-28,24.05,24.055,23.955,24.04,1959154,19.8869741425592,19.8911086486179,19.808418527443,19.8787051304417,2369272.13573259,0.0,1.0
2020-12-29,23.96,24.13,23.91,24.13,1993686,19.8125530335018,19.9531262394991,19.7712079729143,19.9531262394991,2411032.86786039,0.0,1.0
2020-12-30,24.09,24.26,24.08,24.09,2069280,19.9200501910291,20.0606233970264,19.9117811789116,19.9200501910291,2502451.28511018,0.0,1.0
2020-12-31,23.95,24.04,23.885,24.04,3304180,19.8042840213843,19.8787051304417,19.7505354426206,19.8787051304417,3995858.21504839,0.0,1.0
2021-01-04,24.03,24.38,23.9,24.38,5276289,19.8704361183242,20.1598515424363,19.7629389607968,20.1598515424363,6380797.27666757,0.0,1.0
2021-01-05,24.37,24.47,24.17,24.2,8766989,20.1515825303188,20.2342726514937,19.986202287969,20.0110093243215,10602220.5257852,0.0,1.0
2021-01-06,24.7,24.83,24.31,24.32,11030390,20.4244599301959,20.5319570877232,20.1019684576138,20.1102374697313,13339428.9949965,0.0,1.0
2021-01-07,24.71,24.765,24.59,24.63,3392384,20.4327289423134,20.4782085089596,20.3335007969035,20.3665768453735,4102526.33785046,0.0,1.0
2021-01-08,24.83,24.87,24.55,24.86,3480166,20.5319570877232,20.5650331361932,20.3004247484336,20.5567641240757,4208684.12157695,0.0,1.0
2021-01-11,24.42,24.53,24.25,24.28,3140360,20.1929275909062,20.2838867241986,20.0523543849089,20.0771614212614,3797745.0696419,0.0,1.0
2021-01-12,24.57,24.5979,24.275,24.42,17127180,20.3169627726685,20.3400333164763,20.0730269152026,20.1929275909062,20712486.2760542,0.0,1.0
2021-01-13,24.48,24.55,24.4023,24.48,3247383,20.2425416636111,20.3004247484336,20.1782914394583,20.2425416636111,3927171.65467939,0.0,1.0
2021-01-14,24.77,24.84,24.66,24.67,4813024,20.4823430150183,20.5402260998407,20.3913838817259,20.3996528938434,5820555.02110209,0.0,1.0
2021-01-15,24.45,24.6,24.28,24.54,3525504,20.2177346272587,20.341769809021,20.0771614212614,20.2921557363161,4263512.92017565,0.0,1.0
2021-01-19,24.57,24.62,24.5,24.61,2886988,20.3169627726685,20.358307833256,20.2590796878461,20.3500388211385,3491333.61879382,0.0,1.0
2021-01-20,25.0,25.01,24.78,24.8,2353152,20.6725302937205,20.680799305838,20.4906120271358,20.5071500513708,2845747.43217911,0.0,1.0
2021-01-21,25.06,25.11,24.94,25.11,2376016,20.7221443664255,20.7634894270129,20.6229162210156,20.7634894270129,2873397.65166741,0.0,1.0
2021-01-22,24.87,24.925,24.78,24.8,2985516,20.5650331361932,20.6105127028394,20.4906120271358,20.5071500513708,3610486.90893305,0.0,1.0
2021-01-25,24.98,24.98,24.59,24.86,3943953,20.6559922694856,20.6559922694856,20.3335007969035,20.5567641240757,4769557.64964824,0.0,1.0
2021-01-26,25.0,25.05,24.89,25.01,2631127,20.6725302937205,20.713875354308,20.5815711604282,20.680799305838,3181912.13486725,0.0,1.0
2021-01-27,24.31,24.595,24.245,24.55,4739990,20.1019684576138,20.3376353029623,20.0482198788502,20.3004247484336,5732232.49966627,0.0,1.0
2021-01-28,24.48,24.62,24.24,24.26,3947325,20.2425416636111,20.358307833256,20.0440853727914,20.0606233970264,4773635.5249157,0.0,1.0
2021-01-29,23.75,24.1,23.6,24.03,5242301,19.6389037790345,19.9283192031466,19.5148685972722,19.8704361183242,6339694.42240024,0.0,1.0
2021-02-01,24.16,24.2,24.02,24.18,4897273,19.9779332758515,20.0110093243215,19.8621671062067,19.9944713000865,5922440.22673847,0.0,1.0
2021-02-02,24.46,24.485,24.285,24.38,3432392,20.2260036393762,20.2466761696699,20.0812959273201,20.1598515424363,4150909.38461778,0.0,1.0
2021-02-03,24.56,24.59,24.435,24.55,4450857,20.308693760551,20.3335007969035,20.2053311090824,20.3004247484336,5382574.04483282,0.0,1.0
2021-02-04,24.55,24.55,24.405,24.46,2496825,20.3004247484336,20.3004247484336,20.18052407273,20.2260036393762,3019496.1193967,0.0,1.0
2021-02-05,24.81,24.82,24.625,24.75,1720801,20.5154190634883,20.5236880756057,20.3624423393147,20.4658049907833,2081023.67677108,0.0,1.0
2021-02-08,24.99,25.0,24.87,24.94,3236183,20.664261281603,20.6725302937205,20.5650331361932,20.6229162210156,3913627.11049337,0.0,1.0
2021-02-09,24.97,25.0,24.835,24.88,7236280,20.6477232573681,20.6725302937205,20.536091593782,20.5733021483107,8751081.6252112,0.0,1.0
2021-02-10,24.92,25.1201,24.82,25.09,1668827,20.6063781967806,20.7718411292516,20.5236880756057,20.7469514027779,2018169.73574217,0.0,1.0
2021-02-11,25.1,25.18,25.0,25.18,3296475,20.7552204148954,20.8213725118353,20.6725302937205,20.8213725118353,3986540.294249,0.0,1.0
2021-02-12,25.13,25.135,24.89,24.89,1057283,20.7800274512479,20.7841619573066,20.5815711604282,20.5815711604282,1278608.59916258,0.0,1.0
2021-02-16,25.33,25.405,25.26,25.36,4729856,20.9454076935976,21.0074252844788,20.8875246087752,20.9702147299501,5719977.10584653,0.0,1.0
2021-02-17,25.19,25.25,25.0217,25.12,2033502,20.8296415239528,20.8792555966577,20.6904740500155,20.7717584391304,2459183.72244168,0.0,1.0
2021-02-18,25.27,25.34,25.12,25.28,2579774,20.8957936208927,20.9536767057151,20.7717584391304,20.9040626330102,3119809.19044007,0.0,1.0
2021-02-19,25.29,25.355,25.225,25.28,2553443,20.9123316451277,20.9660802238914,20.858583066364,20.9040626330102,3087966.20892561,0.0,1.0
2021-02-22,25.38,25.53,25.27,25.3,3465251,20.9867527541851,21.1107879359474,20.8957936208927,20.9206006572452,4190646.9004578,0.0,1.0
2021-02-23,25.62,25.725,25.34,25.55,4135476,21.1852090450048,21.2720336722384,20.9536767057151,21.1273259601824,5001172.98323199,0.0,1.0
2021-02-24,25.8,25.83,25.43,25.48,2309005,21.3340512631196,21.3588582994721,21.0280978147725,21.06944287536,2792358.95073447,0.0,1.0
2021-02-25,25.23,25.89,25.18,25.82,6828814,20.8627175724228,21.408472372177,20.8213725118353,21.3505892873546,8258319.01438101,0.0,1.0
2021-02-26,24.51,24.99,24.51,24.99,7178837,20.2673486999636,20.664261281603,20.2673486999636,20.664261281603,8681613.8348829,0.0,1.0
2021-03-01,25.37,25.45,25.11,25.14,3491722,20.9784837420676,21.0446358390075,20.7634894270129,20.7882964633654,4222659.18877459,0.0,1.0
2021-03-02,25.33,25.37,25.1,25.23,3532349,20.9454076935976,20.9784837420676,20.7552204148954,20.8627175724228,4271790.81347506,0.0,1.0
2021-03-03,25.17,25.42,25.15,25.29,6444915,20.8131034997178,21.019828802655,20.7965654754829,20.9123316451277,7794056.78505368,0.0,1.0
2021-03-04,25.0,25.5,24.87,25.36,7007941,20.6725302937205,21.0859808995949,20.5650331361932,20.9702147299501,8474943.43995318,0.0,1.0
2021-03-05,25.15,25.2,24.69,25.09,5102054,20.7965654754829,20.8379105360703,20.4161909180784,20.7469514027779,6170088.91450238,0.0,1.0
2021-03-08,24.93,25.17,24.92,25.02,5296641,20.6146472088981,20.8131034997178,20.6063781967806,20.6890683179555,6405409.64838845,0.0,1.0
2021-03-09,25.2,25.255,25.02,25.1,3489523,20.8379105360703,20.8833901027165,20.6890683179555,20.7552204148954,4219999.86264378,0.0,1.0
2021-03-10,25.0,25.07,24.885,25.05,3973068,20.6725302937205,20.7304133785429,20.5774366543694,20.713875354308,4804767.41786038,0.0,1.0
2021-03-11,25.19,25.21,24.98,25.05,3102055,20.8296415239528,20.8461795481878,20.6559922694856,20.713875354308,3751421.51919143,0.0,1.0
2021-03-12,25.14,25.15,24.93,24.96,2680816,20.7882964633654,20.7965654754829,20.6146472088981,20.6394542452506,3242002.74701534,0.0,1.0
2021-03-15,25.22,25.245,24.94,25.12,2276203,20.8544485603053,20.875121090599,20.6229162210156,20.7717584391304,2752690.36694968,0.0,1.0
2021-03-16,25.18,25.275,25.135,25.23,2969466,20.8213725118353,20.8999281269515,20.7841619573066,20.8627175724228,3591077.09338078,0.0,1.0
2021-03-17,25.23,25.31,24.995,25.06,4084310,20.8627175724228,20.9288696693627,20.6683957876618,20.7221443664255,4939296.18431934,0.0,1.0
2021-03-18,24.79,25.11,24.79,24.92,4100662,20.4988810392533,20.7634894270129,20.4988810392533,20.6063781967806,4959071.21883092,0.0,1.0
2021-03-19,24.68,24.77,24.57,24.73,2258133,20.4079219059609,20.4823430150183,20.3169627726685,20.4492669665483,2730837.69610671,0.0,1.0
2021-03-22,24.86,24.95,24.84,24.94,7752707,20.5567641240757,20.6311852331331,20.5402260998407,20.6229162210156,9375614.51095679,0.0,1.0
2021-03-23,24.55,24.87,24.51,24.74,5782457,20.3004247484336,20.5650331361932,20.2673486999636,20.4575359786658,6992923.60180561,0.0,1.0
2021-03-24,24.54,24.78,24.525,24.69,2912346,20.2921557363161,20.4906120271358,20.2797522181398,20.4161909180784,3521999.9180321,0.0,1.0
2021-03-25,24.63,24.68,24.42,24.55,3842376,20.3665768453735,20.4079219059609,20.1929275909062,20.3004247484336,4646717.09922122,0.0,1.0
2021-03-26,25.05,25.08,24.81,24.82,1597187,20.713875354308,20.7386823906604,20.5154190634883,20.5236880756057,1931533.02632378,0.0,1.0
2021-03-29,24.94,24.995,24.755,24.84,1964944,20.6229162210156,20.6683957876618,20.4699394968421,20.5402260998407,2376274.18134304,0.0,1.0
2021-03-30,24.73,24.75,24.575,24.63,1840011,20.4492669665483,20.4658049907833,20.3210972787273,20.3665768453735,2225188.41895097,0.0,1.0
2021-03-31,24.79,24.88,24.76,24.79,2750541,20.4988810392533,20.5733021483107,20.4740740029008,20.4988810392533,3326323.58124479,0.0,1.0
2021-04-01,25.13,25.18,24.9016,24.95,4335778,20.7800274512479,20.8213725118353,20.5911632144844,20.6311852331331,5243405.06265581,0.0,1.0
2021-04-05,25.49,25.495,25.25,25.33,2295551,21.0777118874775,21.0818463935362,20.8792555966577,20.9454076935976,2776088.56703102,0.0,1.0
2021-04-06,25.24,25.29,25.13,25.19,2391593,20.8709865845402,20.9123316451277,20.7800274512479,20.8296415239528,2892235.4520947,0.0,1.0
2021-04-07,25.31,25.37,25.225,25.28,1696140,20.9288696693627,20.9784837420676,20.858583066364,20.9040626330102,2051200.28354151,0.0,1.0
2021-04-08,25.48,25.505,25.37,25.46,2231916,21.06944287536,21.0901154056537,20.9784837420676,21.052904851125,2699132.57870272,0.0,1.0
2021-04-09,25.52,25.52,25.39,25.45,1473388,21.1025189238299,21.1025189238299,20.9950217663026,21.0446358390075,1781818.64903054,0.0,1.0
2021-04-12,25.44,25.4581,25.34,25.39,947852,21.03636682689,21.0513337388227,20.9536767057151,20.9950217663026,1146269.93712511,0.0,1.0
2021-04-13,25.55,25.55,25.37,25.39,1398319,21.1273259601824,21.1273259601824,20.9784837420676,20.9950217663026,1691035.13228948,0.0,1.0
2021-04-14,25.75,25.87,25.69,25.69,1471627,21.2927062025321,21.391934347942,21.2430921298272,21.2430921298272,1779689.01132415,0.0,1.0
2021-04-15,26.23,26.26,26.155,26.19,4118398,21.6896187841716,21.714425820524,21.6276011932904,21.6565427357016,4980519.97201692,0.0,1.0
2021-04-16,26.26,26.26,26.12,26.17,4792555,21.714425820524,21.714425820524,21.5986596508792,21.6400047114667,5795801.15726786,0.0,1.0
2021-04-19,26.13,26.27,26.065,26.25,2650544,21.6069286629967,21.7226948326415,21.553180084233,21.7061568084066,3205393.77901544,0.0,1.0
2021-04-20,25.63,25.94,25.58,25.9,2303739,21.1934780571223,21.4498174327644,21.1521329965348,21.4167413842945,2785990.59629844,0.0,1.0
2021-04-21,26.09,26.09,25.73,25.73,1346391,21.5738526145267,21.5738526145267,21.2761681782972,21.2761681782972,1628236.82063847,0.0,1.0
2021-04-22,25.92,26.145,25.86,26.1,1877006,21.4332794085294,21.6193321811729,21.3836653358245,21.5821216266442,2269927.7414654,0.0,1.0
2021-04-23,26.24,26.295,26.04,26.04,2036005,21.6978877962891,21.7433673629353,21.5325075539393,21.5325075539393,2462210.68620039,0.0,1.0
2021-04-26,26.38,26.39,26.2617,26.29,1171892,21.8136539659339,21.8219229780514,21.715831552584,21.7392328568765,1417209.19421747,0.0,1.0
2021-04-27,26.23,26.25,26.14,26.18,1238035,21.6896187841716,21.7061568084066,21.6151976751142,21.6482737235841,1497198.192976,0.0,1.0
2021-04-28,26.46,26.49,26.25,26.27,1413880,21.8798060628738,21.9046130992263,21.7061568084066,21.7226948326415,1709853.58336792,0.0,1.0
2021-04-29,26.33,26.47,26.16,26.47,2663820,21.7723089053465,21.8880750749913,21.6317356993492,21.8880750749913,3221448.90121307,0.0,1.0
2021-04-30,25.88,26.1477,25.81,26.11,2008078,21.4002033600595,21.6215648144447,21.3423202752371,21.5903906387617,2428437.60713943,0.0,1.0
2021-05-03,26.22,26.24,26.07,26.12,2256058,21.6813497720541,21.6978877962891,21.5573145902918,21.5986596508792,2728328.32742939,0.0,1.0
2021-05-04,26.06,26.14,25.82,26.07,3447502,21.5490455781743,21.6151976751142,21.3505892873546,21.5573145902918,4169182.42592588,0.0,1.0
2021-05-05,26.42,26.49,26.27,26.33,1955900,21.8467300144039,21.9046130992263,21.7226948326415,21.7723089053465,2365336.96191283,0.0,1.0
2021-05-06,26.46,26.47,26.185,26.33,2594207,21.8798060628738,21.8880750749913,21.6524082296429,21.7723089053465,3137263.51242549,0.0,1.0
2021-05-07,26.76,26.805,26.48,26.53,2012128,22.1278764263985,22.1650869809272,21.8963440871088,21.9376891476962,2433335.41106383,0.0,1.0
2021-05-10,26.83,27.1499,26.82,27.11,2305876,22.1857595112209,22.4502852088593,22.1774904991034,22.4172918505105,2788574.9437025,0.0,1.0
2021-05-11,26.6,26.71,26.39,26.52,3492762,21.9955722325186,22.086531365811,21.8219229780514,21.9294201355787,4223916.89644901,0.0,1.0
2021-05-12,26.14,26.6,26.07,26.48,2547012,21.6151976751142,21.9955722325186,21.5573145902918,21.8963440871088,3080188.98002737,0.0,1.0
2021-05-13,26.25,26.32,26.04,26.04,1911393,21.7061568084066,21.764039893229,21.5325075539393,21.5325075539393,2311513.12011936,0.0,1.0
2021-05-14,26.5,26.545,26.3232,26.34,1927740,21.9128821113438,21.9500926658725,21.7666859771066,21.780577917464,2331282.10795943,0.0,1.0
2021-05-17,26.45,26.455,26.25,26.28,2665805,21.8715370507563,21.8756715568151,21.7061568084066,21.730963844759,3223849.42980319,0.0,1.0
2021-05-18,26.37,26.56,26.35,26.56,8541203,21.8053849538164,21.9624961840487,21.7888469295814,21.9624961840487,10329169.771001,0.0,1.0
2021-05-19,25.91,25.985,25.609,25.82,4152563,21.425010396412,21.4870279872931,21.1761131316756,21.3505892873546,5021836.87845577,0.0,1.0
2021-05-20,26.54,26.55,26.31,26.32,2611182,21.9459581598137,21.9542271719312,21.7557708811115,21.764039893229,3157791.96220742,0.0,1.0
2021-05-21,26.3,26.45,26.235,26.43,2016781,21.747501868994,21.8715370507563,21.6937532902303,21.8549990265213,2438962.44357254,0.0,1.0
2021-05-24,26.49,26.54,26.39,26.42,2129432,21.9046130992263,21.9459581598137,21.8219229780514,21.8467300144039,2575195.16206348,0.0,1.0
2021-05-25,26.55,26.69,26.5,26.66,1374112,21.9542271719312,22.069993341576,21.9128821113438,22.0451863052236,1661760.77683316,0.0,1.0
2021-05-26,26.59,26.62,26.5,26.5,2254711,21.9873032204012,22.0121102567536,21.9128821113438,21.9128821113438,2726699.35412416,0.0,1.0
2021-05-27,26.74,26.775,26.665,26.71,2431083,22.1113384021635,22.1402799445747,22.0493208112823,22.086531365811,2939992.06369341,0.0,1.0
2021-05-28,26.74,26.855,26.72,26.77,2120439,22.1113384021635,22.2064320415146,22.0948003779285,22.1361454385159,2564319.6186827,0.0,1.0
2021-06-01,26.86,26.945,26.83,26.92,1720219,22.2105665475733,22.280853150572,22.1857595112209,22.2601806202783,2080319.84420714,0.0,1.0
2021-06-02,27.12,27.147,27.0,27.05,1833415,22.425560862628,22.4478871953452,22.3263327172182,22.3676777778056,2217211.64989285,0.0,1.0
2021-06-03,26.94,26.995,26.865,26.98,1562733,22.2767186445132,22.3221982111594,22.2147010536321,22.3097946929832,1889866.62227156,0.0,1.0
2021-06-04,27.38,27.4,27.28,27.32,2910485,22.6405551776827,22.6570932019177,22.5578650565078,22.5909411049778,3519749.34689549,0.0,1.0
2021-06-07,27.33,27.35,27.26,27.34,1823228,22.5992101170953,22.6157481413303,22.5413270322729,22.6074791292128,2204892.16135509,0.0,1.0
2021-06-08,27.37,27.43,27.285,27.4,997094,22.6322861655652,22.6819002382702,22.5619995625666,22.6570932019177,1205819.97684008,0.0,1.0
2021-06-09,27.11,27.26,27.09,27.25,2784952,22.4172918505105,22.5413270322729,22.4007538262756,22.5330580201554,3367937.98392203,0.0,1.0
2021-06-10,27.01,27.05,26.88,26.93,2147993,22.6458994402143,22.6794364997333,22.5369039967775,22.5788253211762,2561933.61112315,0.376463,1.0
2021-06-11,26.99,27.015,26.865,26.98,1908908,22.6291309104548,22.6500915726541,22.5243275994578,22.620746645575,2276774.4428133,0.0,1.0
2021-06-14,27.05,27.08,26.94,27.03,902392,22.6794364997333,22.7045892943725,22.587209586056,22.6626679699738,1076292.33205539,0.0,1.0
2021-06-15,27.01,27.055,26.95,27.05,4244697,22.6458994402143,22.6836286321731,22.5955938509357,22.6794364997333,5062694.29804176,0.0,1.0
2021-06-16,26.89,27.195,26.8,27.17,2001494,22.5452882616572,22.8010083404897,22.4698298777394,22.7800476782903,2387202.7288084,0.0,1.0
2021-06-17,26.67,26.86,26.52,26.78,3426195,22.3608344343026,22.520135467018,22.2350704611063,22.4530613479799,4086458.44225848,0.0,1.0
2021-06-18,26.01,26.17,25.95,26.11,2633875,21.8074729522389,21.941621190315,21.7571673629604,21.8913156010364,3141450.13042268,0.0,1.0
2021-06-21,26.36,26.4,26.061,26.11,1220526,22.1009222230303,22.1344592825493,21.8502327031257,21.8913156010364,1455734.06554384,0.0,1.0
2021-06-22,26.36,26.43,26.15,26.2,1378160,22.1009222230303,22.1596120771886,21.9248526605555,21.9667739849542,1643745.77827092,0.0,1.0
2021-06-23,26.13,26.27,26.1,26.21,3123580,21.9080841307959,22.0254638391125,21.8829313361567,21.975158249834,3725526.3816186,0.0,1.0
2021-06-24,26.34,26.36,26.225,26.29,1588421,22.0841536932708,22.1009222230303,21.9877346471536,22.042232368872,1894526.26173077,0.0,1.0
2021-06-25,26.36,26.37,26.25,26.37,1404906,22.1009222230303,22.10930648791,22.008695309353,22.10930648791,1675646.01088951,0.0,1.0
2021-06-28,26.17,26.31,26.105,26.31,1372420,21.941621190315,22.0590008986315,21.8871234685966,22.0590008986315,1636899.62051908,0.0,1.0
2021-06-29,26.19,26.271,26.15,26.25,1796955,21.9583897200745,22.0263022656005,21.9248526605555,22.008695309353,2143246.93431301,0.0,1.0
2021-06-30,25.98,26.02,25.88,25.9,3270326,21.7823201575996,21.8158572171187,21.6984775088021,21.7152460385616,3900551.86340457,0.0,1.0
2021-07-01,25.89,25.89,25.72,25.86,2516184,21.7068617736819,21.7068617736819,21.5643292707261,21.6817089790426,3001078.84959136,0.0,1.0
2021-07-02,26.15,26.15,25.91,25.97,1737937,21.9248526605555,21.9248526605555,21.7236303034414,21.7739358927199,2072855.55135167,0.0,1.0
2021-07-06,25.8,26.02,25.64,26.0,2392583,21.6314033897641,21.8158572171187,21.497255151688,21.7990886873592,2853658.65023856,0.0,1.0
2021-07-07,26.08,26.17,25.96,26.09,3027682,21.8661628063972,21.941621190315,21.7655516278401,21.8745470712769,3611147.83874648,0.0,1.0
2021-07-08,25.68,25.72,25.49,25.61,3897295,21.530792211207,21.5643292707261,21.3714911784917,21.4721023570488,4648344.3162814,0.0,1.0
2021-07-09,26.12,26.13,25.785,25.83,4031280,21.8996998659162,21.9080841307959,21.6188269924445,21.6565561844033,4808149.62052882,0.0,1.0
2021-07-12,26.08,26.13,25.96,25.98,885051,21.8661628063972,21.9080841307959,21.7655516278401,21.7823201575996,1055609.54084029,0.0,1.0
2021-07-13,25.93,26.02,25.88,25.95,1315954,21.7403988332009,21.8158572171187,21.6984775088021,21.7571673629604,1569552.03452337,0.0,1.0
2021-07-14,26.03,26.175,25.99,26.15,1591593,21.8242414819984,21.9458133227548,21.7907044224794,21.9248526605555,1898309.53915043,0.0,1.0
2021-07-15,25.78,25.87,25.65,25.78,1385541,21.6146348600046,21.6900932439224,21.5056394165678,21.6146348600046,1652549.17380512,0.0,1.0
2021-07-16,25.6,25.85,25.55,25.84,2062125,21.463718092169,21.6733247141629,21.4217967677702,21.6649404492831,2459517.95366062,0.0,1.0
2021-07-19,25.06,25.2,24.9109,25.18,2410688,21.0109677886623,21.1283474969789,20.8859583993052,21.1115789672194,2875252.67220669,0.0,1.0
2021-07-20,25.37,25.395,24.965,25.0,2010089,21.2708799999347,21.2918406621341,20.9313172723047,20.9606621993838,2397454.07478001,0.0,1.0
2021-07-21,25.75,25.77,25.495,25.51,1977144,21.5894820653653,21.6062505951248,21.3756833109316,21.3882597082512,2358160.23033152,0.0,1.0
2021-07-22,25.71,25.82,25.62,25.82,2554357,21.5559450058463,21.6481719195236,21.4804866219285,21.6481719195236,3046608.18406192,0.0,1.0
2021-07-23,25.89,25.9379,25.81,25.9,4480390,21.7068617736819,21.7470224024559,21.6397876546438,21.7152460385616,5343807.79264181,0.0,1.0
2021-07-26,25.92,25.95,25.82,25.82,1257679,21.7320145683211,21.7571673629604,21.6481719195236,21.6481719195236,1500046.83539647,0.0,1.0
2021-07-27,25.87,25.91,25.745,25.91,1997496,21.6900932439224,21.7236303034414,21.5852899329254,21.7236303034414,2382434.2725903,0.0,1.0
2021-07-28,25.8,25.885,25.65,25.75,2668717,21.6314033897641,21.702669641242,21.5056394165678,21.5894820653653,3183006.54651843,0.0,1.0
2021-07-29,26.02,26.11,26.0,26.02,1816157,21.8158572171187,21.8913156010364,21.7990886873592,21.8158572171187,2166149.35960061,0.0,1.0
2021-07-30,25.77,25.915,25.7,25.82,1488001,21.6062505951248,21.7278224358812,21.5475607409665,21.6481719195236,1774754.28238587,0.0,1.0
2021-08-02,25.96,26.16,25.92,26.06,3464604,21.7655516278401,21.9332369254352,21.7320145683211,21.8493942766377,4132269.25638573,0.0,1.0
2021-08-03,26.17,26.22,25.97,26.06,1640458,21.941621190315,21.9835425147137,21.7739358927199,21.8493942766377,1956591.33332179,0.0,1.0
2021-08-04,26.15,26.325,26.14,26.26,1200647,21.9248526605555,22.0715772959511,21.9164683956757,22.0170795742327,1432024.17530885,0.0,1.0
2021-08-05,26.34,26.41,26.3,26.33,1831905,22.0841536932708,22.142843547429,22.0506166337518,22.075769428391,2184932.16313301,0.0,1.0
2021-08-06,26.34,26.405,26.28,26.35,1526676,22.0841536932708,22.1386514149892,22.0338481039923,22.0925379581505,1820882.3574821,0.0,1.0
2021-08-09,26.24,26.32,26.21,26.32,1291693,22.0003110444732,22.0673851635113,21.975158249834,22.0673851635113,1540615.68727296,0.0,1.0
2021-08-10,26.38,26.39,26.26,26.26,766003,22.1176907527898,22.1260750176695,22.0170795742327,22.0170795742327,913619.751982977,0.0,1.0
2021-08-11,26.51,26.56,26.44,26.53,2044633,22.2266861962266,22.2686075206253,22.1679963420683,22.2434547259861,2438655.06317366,0.0,1.0
2021-08-12,26.43,26.47,26.36,26.42,2075451,22.1596120771886,22.1931491367076,22.1009222230303,22.1512278123088,2475412.01258065,0.0,1.0
2021-08-13,26.61,26.62,26.505,26.54,1188690,22.3105288450241,22.3189131099039,22.2224940637867,22.2518389908658,1417762.93693973,0.0,1.0
2021-08-16,26.33,26.37,26.215,26.31,2285190,22.075769428391,22.10930648791,21.9793503822739,22.0590008986315,2725569.90120663,0.0,1.0
2021-08-17,25.69,25.8,25.528,25.76,5909066,21.5391764760868,21.6314033897641,21.4033513850348,21.5978663302451,7047804.52997057,0.0,1.0
2021-08-18,25.49,25.72,25.49,25.61,2222587,21.3714911784917,21.5643292707261,21.3714911784917,21.4721023570488,2650902.65142642,0.0,1.0
2021-08-19,25.28,25.375,25.17,25.2,2991705,21.1954216160169,21.2750721323746,21.1031947023396,21.1283474969789,3568237.6963357,0.0,1.0
2021-08-20,25.33,25.35,25.135,25.16,1479614,21.2373429404157,21.2541114701752,21.0738497752605,21.0948104374599,1764751.02017948,0.0,1.0
2021-08-23,25.58,25.615,25.38,25.38,992601,21.4469495624095,21.4762944894886,21.2792642648144,21.2792642648144,1183885.54540655,0.0,1.0
2021-08-24,25.8,25.86,25.66,25.68,929098,21.6314033897641,21.6817089790426,21.5140236814475,21.530792211207,1108144.85625759,0.0,1.0
2021-08-25,25.87,25.925,25.77,25.8,958795,21.6900932439224,21.736206700761,21.6062505951248,21.6314033897641,1143564.77729528,0.0,1.0
2021-08-26,25.63,25.775,25.61,25.75,1903252,21.4888708868083,21.6104427275647,21.4721023570488,21.5894820653653,2270028.47273588,0.0,1.0
2021-08-27,26.01,26.03,25.7,25.71,1196757,21.8074729522389,21.8242414819984,21.5475607409665,21.5559450058463,1427384.53181501,0.0,1.0
2021-08-30,26.0,26.05,25.945,26.01,1176876,21.7990886873592,21.8410100117579,21.7529752305205,21.8074729522389,1403672.2561592,0.0,1.0
2021-08-31,25.92,26.03,25.91,25.99,1634139,21.7320145683211,21.8242414819984,21.7236303034414,21.7907044224794,1949054.59624272,0.0,1.0
2021-09-01,26.18,26.29,26.15,26.19,1817950,21.9500054551947,22.042232368872,21.9248526605555,21.9583897200745,2168287.88936526,0.0,1.0
2021-09-02,26.4,26.44,26.37,26.37,1909688,22.1344592825493,22.1679963420683,22.10930648791,22.10930648791,2277704.75693289,0.0,1.0
2021-09-03,26.54,26.6,26.45,26.45,1653841,22.2518389908658,22.3021445801444,22.1763806069481,22.1763806069481,1972553.37673519,0.0,1.0
2021-09-07,26.4,26.53,26.4,26.5,2373649,22.1344592825493,22.2434547259861,22.1344592825493,22.2183019313468,2831075.87134077,0.0,1.0
2021-09-08,26.25,26.41,26.205,26.37,2225884,22.008695309353,22.142843547429,21.9709661173941,22.10930648791,2654835.01764729,0.0,1.0
2021-09-09,25.99,26.15,25.94,26.07,1799505,21.7907044224794,21.9248526605555,21.7487830980806,21.8577785415174,2146288.34585782,0.0,1.0
2021-09-10,25.8,26.12,25.8,26.11,1530952,21.6314033897641,21.8996998659162,21.6314033897641,21.8913156010364,1825982.3871941,0.0,1.0
2021-09-13,26.01,26.1576,25.925,26.14,2362652,21.8074729522389,21.9312247018641,21.736206700761,21.9164683956757,2817959.63496499,0.0,1.0
2021-09-14,25.75,26.06,25.73,26.06,1884997,21.5894820653653,21.8493942766377,21.5727135356058,21.8493942766377,2248255.5442063,0.0,1.0
2021-09-15,26.0,26.015,25.81,25.83,1861464,21.7990886873592,21.8116650846788,21.6397876546438,21.6565561844033,2220187.49013416,0.0,1.0
2021-09-16,25.92,25.93,25.75,25.89,1633989,21.7320145683211,21.7403988332009,21.5894820653653,21.7068617736819,1948875.68968126,0.0,1.0
2021-09-17,25.44,25.67,25.355,25.63,2446491,21.329569854093,21.5224079463273,21.2583036026151,21.4888708868083,2917955.28300618,0.0,1.0
2021-09-20,24.78,24.84,24.505,24.75,2859082,20.7762083720292,20.8265139613077,20.545641087836,20.75105557739,3410056.86366633,0.0,1.0
2021-09-21,25.07,25.24,25.0,25.16,2747457,21.0193520535421,21.1618845564979,20.9606621993838,21.0948104374599,3276920.56418042,0.0,1.0
2021-09-22,25.23,25.46,25.18,25.23,3083340,21.1535002916181,21.3463383838525,21.1115789672194,21.1535002916181,3677531.71473114,0.0,1.0
2021-09-23,25.61,25.6767,25.45,25.48,1321327,21.4721023570488,21.5280254037967,21.3379541189727,21.363106913612,1575960.46755484,0.0,1.0
2021-09-24,25.33,25.365,25.2411,25.26,2225167,21.2373429404157,21.2666878674948,21.1628068256347,21.1786530862574,2653979.84428351,0.0,1.0
2021-09-27,25.48,25.5,25.345,25.36,1075058,21.363106913612,21.3798754433715,21.2499193377353,21.2624957350549,1282232.8676615,0.0,1.0
2021-09-28,24.73,24.9782,24.64,24.95,3779161,20.7342870476305,20.9423845019459,20.6588286637127,20.918740874985,4507444.66473856,0.0,1.0
2021-09-29,24.66,24.83,24.63,24.76,2463094,20.6755971934722,20.818129696428,20.6504443988329,20.7594398422697,2937757.8539389,0.0,1.0
2021-09-30,24.82,25.04,24.7599,24.97,5083909,20.8097454315482,20.9941992589028,20.7593559996209,20.9355094047445,6063631.18641054,0.0,1.0
2021-10-01,24.94,25.035,24.715,24.88,5192007,20.9103566101053,20.9900071264629,20.7217106503108,20.8600510208268,6192560.79628132,0.0,1.0
2021-10-04,25.05,25.24,24.905,25.16,3202775,21.0025835237826,21.1618845564979,20.8810116830261,21.0948104374599,3819983.08251701,0.0,1.0
2021-10-05,25.32,25.405,25.155,25.18,3463653,21.2289586755359,21.3002249270138,21.09061830502,21.1115789672194,4131134.98878607,0.0,1.0
2021-10-06,25.13,25.15,24.75,24.82,3464774,21.0696576428206,21.0864261725801,20.75105557739,20.8097454315482,4132472.01715537,0.0,1.0
2021-10-07,25.45,25.53,25.27,25.27,1543854,21.3379541189727,21.4050282380107,21.1870373511371,21.1870373511371,1841370.73690041,0.0,1.0
2021-10-08,25.47,25.58,25.455,25.56,1875072,21.3547226487322,21.4469495624095,21.3421462514126,21.43018103265,2236417.89338975,0.0,1.0
2021-10-11,25.49,25.755,25.49,25.57,1432197,21.3714911784917,21.5936741978052,21.3714911784917,21.4385652975298,1708196.2706814,0.0,1.0
2021-10-12,25.64,25.73,25.53,25.61,1579416,21.497255151688,21.5727135356058,21.4050282380107,21.4721023570488,1883785.90449117,0.0,1.0
2021-10-13,25.75,25.77,25.5,25.59,1819815,21.5894820653653,21.6062505951248,21.3798754433715,21.4553338272893,2170512.2942794,0.0,1.0
2021-10-14,26.04,26.05,25.9,25.96,1377303,21.8326257468782,21.8410100117579,21.7152460385616,21.7655516278401,1642723.62544978,0.0,1.0
2021-10-15,26.16,26.16,25.99,26.05,3999279,21.9332369254352,21.9332369254352,21.7907044224794,21.8410100117579,4769981.69470711,0.0,1.0
2021-10-18,26.03,26.055,25.87,25.91,1647205,21.8242414819984,21.8452021441978,21.6900932439224,21.7236303034414,1964638.55045623,0.0,1.0
2021-10-19,26.39,26.45,26.26,26.3,1297948,22.1260750176695,22.1763806069481,22.0170795742327,22.0506166337518,1548076.09088581,0.0,1.0
2021-10-20,26.63,26.675,26.46,26.49,2154725,22.3272973747836,22.3650265667425,22.1847648718278,22.2099176664671,2569962.93760145,0.0,1.0
2021-10-21,26.38,26.505,26.335,26.43,3280192,22.1176907527898,22.2224940637867,22.0799615608309,22.1596120771886,3912319.14430693,0.0,1.0
2021-10-22,26.54,26.6075,26.365,26.5,2781815,22.2518389908658,22.3084327788042,22.1051143554702,22.2183019313468,3317899.70843787,0.0,1.0
2021-10-25,26.7,26.76,26.555,26.65,1460943,22.3859872289419,22.4362928182204,22.2644153881855,22.3440659045431,1742481.92411944,0.0,1.0
2021-10-26,26.65,26.76,26.59,26.76,1467023,22.3440659045431,22.4362928182204,22.2937603152646,22.4362928182204,1749733.60341059,0.0,1.0
2021-10-27,26.56,26.745,26.56,26.69,2172231,22.2686075206253,22.4237164209008,22.2686075206253,22.3776029640621,2590842.52603415,0.0,1.0
2021-10-28,26.85,26.85,26.63,26.63,1711060,22.5117512021382,22.5117512021382,22.3272973747836,22.3272973747836,2040799.07366942,0.0,1.0
2021-10-29,26.46,26.495,26.29,26.31,3122897,22.1847648718278,22.214109798907,22.042232368872,22.0590008986315,3724711.76040875,0.0,1.0
2021-11-01,26.47,26.47,26.325,26.37,1265638,22.1931491367076,22.1931491367076,22.0715772959511,22.10930648791,1509539.61754749,0.0,1.0
2021-11-02,26.17,26.215,26.135,26.19,1594411,21.941621190315,21.9793503822739,21.9122762632358,21.9583897200745,1901670.59708504,0.0,1.0
2021-11-03,26.37,26.38,26.12,26.22,1788373,22.10930648791,22.1176907527898,21.8996998659162,21.9835425147137,2133011.09357673,0.0,1.0
2021-11-04,26.24,26.285,26.135,26.25,1641302,22.0003110444732,22.0380402364321,21.9122762632358,22.008695309353,1957597.9809076,0.0,1.0
2021-11-05,26.43,26.46,26.34,26.4,3436503,22.1596120771886,22.1847648718278,22.0841536932708,22.1344592825493,4098752.90116194,0.0,1.0
2021-11-08,26.48,26.55,26.48,26.5,1161749,22.2015334015873,22.2602232557456,22.2015334015873,22.2183019313468,1385630.12579125,0.0,1.0
2021-11-09,26.28,26.41,26.2,26.4,2247427,22.0338481039923,22.142843547429,21.9667739849542,22.1344592825493,2680529.57800406,0.0,1.0
2021-11-10,25.96,26.29,25.94,26.25,2612717,21.7655516278401,22.042232368872,21.7487830980806,22.008695309353,3116214.76357366,0.0,1.0
2021-11-11,25.84,25.925,25.815,25.9,2636646,21.6649404492831,21.736206700761,21.6439797870837,21.7152460385616,3144755.13096804,0.0,1.0
2021-11-12,26.07,26.1,25.94,25.99,1714736,21.8577785415174,21.8829313361567,21.7487830980806,21.7907044224794,2045183.47713558,0.0,1.0
2021-11-15,26.09,26.23,26.07,26.22,2119632,21.8745470712769,21.9919267795935,21.8577785415174,21.9835425147137,2528107.15119286,0.0,1.0
2021-11-16,25.94,26.045,25.925,25.99,2147920,21.7487830980806,21.836817879318,21.736206700761,21.7907044224794,2561846.54326325,0.0,1.0
2021-11-17,25.52,25.64,25.465,25.62,2031130,21.396643973131,21.497255151688,21.3505305162923,21.4804866219285,2422549.8945111,0.0,1.0
2021-11-18,25.54,25.57,25.375,25.5,2068173,21.4134125028905,21.4385652975298,21.2750721323746,21.3798754433715,2466731.46621866,0.0,1.0
2021-11-19,25.33,25.485,25.33,25.44,1605906,21.2373429404157,21.3672990460518,21.2373429404157,21.329569854093,1915380.80324486,0.0,1.0
2021-11-22,25.3,25.475,25.28,25.39,1286015,21.2121901457764,21.3589147811721,21.1954216160169,21.2876485296942,1533843.47756652,0.0,1.0
2021-11-23,25.63,25.64,25.445,25.5,2129688,21.4888708868083,21.497255151688,21.3337619865328,21.3798754433715,2540101.04707308,0.0,1.0
2021-11-24,25.53,25.54,25.33,25.36,1813257,21.4050282380107,21.4134125028905,21.2373429404157,21.2624957350549,2162690.49941241,0.0,1.0
2021-11-26,24.56,24.75,24.48,24.75,2374237,20.5917545446746,20.75105557739,20.5246804256366,20.75105557739,2831777.18506169,0.0,1.0
2021-11-29,24.75,24.8,24.56,24.8,2983270,20.75105557739,20.7929769017887,20.5917545446746,20.7929769017887,3558177.18402963,0.0,1.0
2021-11-30,24.46,24.725,24.26,24.65,4639213,20.5079118958771,20.7300949151906,20.340226598282,20.6672129285924,5533237.63804607,0.0,1.0
2021-12-01,24.25,24.87,24.24,24.8,4980265,20.3318423334023,20.851666755947,20.3234580685225,20.7929769017887,5940013.90870467,0.0,1.0
2021-12-02,24.66,24.75,24.42,24.45,3324471,20.6755971934722,20.75105557739,20.4743748363581,20.4995276309974,3965131.16853929,0.0,1.0
2021-12-03,24.31,24.63,24.085,24.61,4733696,20.3821479226808,20.6504443988329,20.1935019628864,20.6336758690734,5645928.49568842,0.0,1.0
2021-12-06,24.66,24.735,24.45,24.54,2360215,20.6755971934722,20.7384791800703,20.4995276309974,20.5749860149151,2815052.99969648,0.0,1.0
2021-12-07,25.13,25.215,24.9,24.9,3735637,21.0696576428206,21.1409238942985,20.8768195505863,20.8768195505863,4455533.13686556,0.0,1.0
2021-12-08,25.35,25.37,25.22,25.28,2028553,21.2541114701752,21.2708799999347,21.1451160267384,21.1954216160169,2419476.27978523,0.0,1.0
2021-12-09,25.2,25.235,25.13,25.2,2645350,21.1283474969789,21.157692424058,21.0696576428206,21.1283474969789,3155136.48237431,0.0,1.0
2021-12-10,25.24,25.295,25.1,25.27,2805350,21.1618845564979,21.2079980133365,21.0445048481813,21.1870373511371,3345970.14793081,0.0,1.0
2021-12-13,24.3,24.47,24.265,24.46,3478573,20.9326000648313,21.079042122898,20.9024502293469,21.0704278841882,4038166.47899451,0.66653,1.0
2021-12-14,24.2,24.345,24.1,24.19,3523955,20.8464576777332,20.9713641390254,20.7603152906351,20.8378434390234,4090849.02185037,0.0,1.0
2021-12-15,24.47,24.47,24.01,24.26,3287260,21.079042122898,21.079042122898,20.6827871422469,20.898143109992,3816077.2074467,0.0,1.0
2021-12-16,24.33,24.48,24.24,24.45,5980966,20.9584427809607,21.0876563616078,20.8809146325724,21.0618136454784,6943116.1609102,0.0,1.0
2021-12-17,24.05,24.305,24.035,24.26,4430699,20.7172440970861,20.9369071841862,20.7043227390214,20.898143109992,5143459.74062195,0.0,1.0
2021-12-20,24.07,24.1,23.915,24.1,3232780,20.7344725745057,20.7603152906351,20.6009518745037,20.7603152906351,3752833.08125599,0.0,1.0
2021-12-21,24.48,24.49,24.28,24.28,1768529,21.0876563616078,21.0962706003176,20.9153715874117,20.9153715874117,2053029.94214285,0.0,1.0
2021-12-22,24.84,24.84,24.5,24.53,2757387,21.3977689551608,21.3977689551608,21.1048848390274,21.1307275551568,3200964.23246408,0.0,1.0
2021-12-23,25.0,25.02,24.81,24.82,2272677,21.5355967745178,21.5528252519374,21.3719262390314,21.3805404777412,2638279.57009435,0.0,1.0
2021-12-27,25.17,25.17,24.88,24.88,2057598,21.6820388325845,21.6820388325845,21.4322259100001,21.4322259100001,2388601.09327766,0.0,1.0
2021-12-28,25.1,25.265,25.095,25.21,3193863,21.6217391616158,21.7638741003277,21.6174320422609,21.7164957874237,3707655.55447618,0.0,1.0
2021-12-29,25.21,25.34,25.18,25.21,1680540,21.7164957874237,21.8284808906512,21.6906530712943,21.7164957874237,1950886.26704383,0.0,1.0
2021-12-30,25.0,25.15,24.98,25.04,1079083,21.7245673290948,21.8549147330694,21.7071876752315,21.7593266368214,1241777.32018031,0.21937,1.0
2021-12-31,24.83,24.91,24.76,24.76,1795175,21.576840271257,21.6463588867101,21.5160114827355,21.5160114827355,2065835.15888461,0.0,1.0
2022-01-03,24.87,24.915,24.625,24.69,5582655,21.6115995789835,21.6507038001759,21.3986988191584,21.455182694214,6424356.94510172,0.0,1.0
2022-01-04,25.25,25.385,25.21,25.25,2185305,21.9418130023858,22.0591256659629,21.9070536946592,21.9418130023858,2514785.41194386,0.0,1.0
2022-01-05,24.94,25.315,24.92,25.25,3351600,21.672428367505,21.9982968774414,21.6550487136417,21.9418130023858,3856923.7642668,0.0,1.0
2022-01-06,24.5,24.64,24.36,24.53,6735015,21.2900759825129,21.4117335595558,21.16841840547,21.3161454633078,7750459.30486735,0.0,1.0
2022-01-07,24.62,24.63,24.41,24.53,2810960,21.3943539056926,21.4030437326242,21.2118675401282,21.3161454633078,3234770.98233781,0.0,1.0
2022-01-10,24.43,24.45,24.13,24.37,5936044,21.2292471939914,21.2466268478547,20.9685523860423,21.1771082324016,6831026.72435059,0.0,1.0
2022-01-11,24.74,24.74,24.285,24.4,3453215,21.4986318288722,21.4986318288722,21.1032447034827,21.2031777131965,3973859.34975015,0.0,1.0
2022-01-12,24.97,24.995,24.815,24.86,2714148,21.6984978482999,21.720222415629,21.5638055308595,21.6029097520519,3123362.54950985,0.0,1.0
2022-01-13,24.88,25.165,24.835,25.15,7452547,21.6202894059151,21.8679494734668,21.5811851847228,21.8549147330694,8576174.25367447,0.0,1.0
2022-01-14,24.6,24.72,24.4247,24.58,4457548,21.3769742518293,21.4812521750089,21.2246415857177,21.359594597966,5129616.54480247,0.0,1.0
2022-01-18,24.19,24.345,24.115,24.29,5451836,21.0206913476321,21.1553836650725,20.9555176456448,21.1075896169485,6273814.24611688,0.0,1.0
2022-01-19,24.3,24.46,24.22,24.4,4803511,21.1162794438801,21.2553166747864,21.046760828427,21.2031777131965,5527740.69931288,0.0,1.0
2022-01-20,24.12,24.545,24.1,24.42,3362191,20.9598625591107,21.3291802037053,20.9424829052474,21.2205573670598,3869111.57891871,0.0,1.0
2022-01-21,23.44,23.875,23.43,23.8,7493673,20.3689543277593,20.7469617992855,20.3602645008277,20.6817880972983,8623500.85790205,0.0,1.0
2022-01-24,23.25,23.26,22.465,22.93,10036253,20.2038476160582,20.2125374429898,19.5216962019246,19.9257731542458,11549427.9448305,0.0,1.0
2022-01-25,23.19,23.355,22.725,22.96,10864412,20.1517086544683,20.2950907988404,19.7476317021472,19.9518426350407,12502449.2265144,0.0,1.0
2022-01-26,22.98,23.45,22.81,23.37,11020655,19.9692222889039,20.3776441546909,19.8214952310661,20.3081255392378,12682249.1249809,0.0,1.0
2022-01-27,22.47,22.92,22.405,22.79,10808882,19.5260411153904,19.9170833273141,19.4695572403348,19.8041155772028,12438546.9181751,0.0,1.0
2022-01-28,22.57,22.6,22.19,22.43,11528010,19.6129393847068,19.6390088655017,19.2827259613045,19.4912818076639,13266098.4973461,0.0,1.0
2022-01-31,22.84,22.84,22.53,22.56,4220622,19.847564711861,19.847564711861,19.5781800769802,19.6042495577751,4856968.99743027,0.0,1.0
2022-02-01,23.14,23.16,22.78,22.93,4806131,20.1082595198102,20.1256391736734,19.7954257502712,19.9257731542458,5530755.71908323,0.0,1.0
2022-02-02,23.28,23.34,23.13,23.25,4939663,20.2299170968531,20.2820560584429,20.0995696928785,20.2038476160582,5684420.4595326,0.0,1.0
2022-02-03,23.02,23.26,22.995,23.16,5336521,20.0039815966305,20.2125374429898,19.9822570293014,20.1256391736734,6141113.09923883,0.0,1.0
2022-02-04,23.11,23.21,22.87,23.01,4070449,20.0821900390152,20.1690883083316,19.8736341926559,19.9952917696989,4684154.27835544,0.0,1.0
2022-02-07,23.3,23.44,23.23,23.26,4317931,20.2472967507164,20.3689543277593,20.1864679621949,20.2125374429898,4968949.36339787,0.0,1.0
2022-02-08,23.74,23.78,23.49,23.6,5571670,20.6296491357084,20.664408443435,20.4124034624175,20.5079915586655,6411715.72671335,0.0,1.0
2022-02-09,24.12,24.14,24.02,24.06,5511446,20.9598625591107,20.9772422129739,20.8729642897943,20.9077235975208,6342411.69974734,0.0,1.0
2022-02-10,23.9,24.41,23.84,23.97,5427127,20.7686863666146,21.2118675401282,20.7165474050248,20.8295151551361,6245379.8478321,0.0,1.0
2022-02-11,23.66,24.09,23.62,23.98,6749670,20.5601305202553,20.9337930783158,20.5253712125288,20.8382049820677,7767323.85247606,0.0,1.0
2022-02-14,23.71,23.82,23.54,23.77,8242220,20.6035796549135,20.6991677511615,20.4558525970757,20.6557186165033,9484906.96631912,0.0,1.0
2022-02-15,24.1,24.11,23.84,23.92,5079988,20.9424829052474,20.951172732179,20.7165474050248,20.7860660204779,5845902.38673774,0.0,1.0
2022-02-16,24.36,24.4,24.07,24.08,4833680,21.16841840547,21.2031777131965,20.9164134244525,20.9251032513841,5562458.30673742,0.0,1.0
2022-02-17,24.17,24.39,24.11,24.34,5121209,21.0033116937689,21.1944878862649,20.951172732179,21.1510387516067,5893338.31420128,0.0,1.0
2022-02-18,23.98,24.155,23.915,24.11,5022781,20.8382049820677,20.9902769533714,20.7817211070121,20.951172732179,5780070.23559131,0.0,1.0
2022-02-22,24.12,24.34,23.98,24.21,6646304,20.9598625591107,21.1510387516067,20.8382049820677,21.0380710014954,7648373.26713853,0.0,1.0
2022-02-23,23.97,24.4,23.925,24.4,8796425,20.8295151551361,21.2031777131965,20.7904109339437,21.2031777131965,10122669.9555707,0.0,1.0
2022-02-24,23.79,23.82,23.27,23.36,8783877,20.6730982703666,20.6991677511615,20.2212272699214,20.2994357123062,10108230.0822582,0.0,1.0
2022-02-25,24.22,24.23,23.705,23.78,9440291,21.046760828427,21.0554506553587,20.5992347414477,20.664408443435,10863612.2149105,0.0,1.0
2022-02-28,24.05,24.25,23.93,23.97,8602707,20.8990337705892,21.072830309222,20.7947558474095,20.8295151551361,9899744.9174497,0.0,1.0
2022-03-01,23.84,24.12,23.66,24.04,9429106,20.7165474050248,20.9598625591107,20.5601305202553,20.8903439436576,10850740.8423412,0.0,1.0
2022-03-02,24.61,24.63,24.285,24.38,6152513,21.3856640787609,21.4030437326242,21.1032447034827,21.1857980593333,7080132.95132489,0.0,1.0
2022-03-03,24.38,24.625,24.22,24.55,11514895,21.1857980593333,21.3986988191584,21.046760828427,21.3335251171711,13251006.1369307,0.0,1.0
2022-03-04,24.77,24.79,24.27,24.34,9019192,21.5247013096671,21.5420809635304,21.0902099630852,21.1510387516067,10379023.7377029,0.0,1.0
2022-03-07,24.29,24.61,24.195,24.58,8022497,21.1075896169485,21.3856640787609,21.0250362610979,21.359594597966,9232056.13082086,0.0,1.0
2022-03-08,23.91,24.275,23.81,24.04,11628705,20.7773761935463,21.0945548765511,20.6904779242299,20.8903439436576,13381975.3735971,0.0,1.0
2022-03-09,24.42,24.54,24.305,24.51,6028734,21.2205573670598,21.3248352902395,21.120624357346,21.2987658094445,6937691.67950927,0.0,1.0
2022-03-10,24.64,24.775,24.5,24.51,2906167,21.4117335595558,21.5290462231329,21.2900759825129,21.2987658094445,3344332.4278637,0.0,1.0
2022-03-11,24.38,24.62,24.32,24.62,5893356,21.1857980593333,21.3943539056926,21.1336590977434,21.3943539056926,6781902.61596978,0.0,1.0
2022-03-14,24.08,24.53,24.0,24.39,4084765,20.9251032513841,21.3161454633078,20.855584635931,21.1944878862649,4700628.71462743,0.0,1.0
2022-03-15,24.31,24.375,24.095,24.22,9512312,21.1249692708118,21.1814531458674,20.9381379917816,21.046760828427,10946491.8862395,0.0,1.0
2022-03-16,25.12,25.15,24.5101,24.79,4454537,21.8288452522745,21.8549147330694,21.2988527077139,21.5420809635304,5126151.57360835,0.0,1.0
2022-03-17,25.37,25.455,25.05,25.06,4232260,22.0460909255654,22.1199544544843,21.768016463753,21.7767062906846,4870361.66921943,0.0,1.0
2022-03-18,25.69,25.73,25.34,25.34,3856008,22.3241653873778,22.3589246951044,22.0200214447705,22.0200214447705,4437381.81477591,0.0,1.0
2022-03-21,25.69,25.81,25.545,25.61,5145461,22.3241653873778,22.4284433105575,22.1981628968691,22.2546467719247,5921246.81018262,0.0,1.0
2022-03-22,25.98,25.99,25.82,25.87,7743464,22.5761703683953,22.584860195327,22.4371331374891,22.4805822721473,8910953.07296352,0.0,1.0
2022-03-23,26.0,26.055,25.82,25.83,7161956,22.5935500222586,22.6413440703826,22.4371331374891,22.4458229644207,8241770.58570033,0.0,1.0
2022-03-24,26.36,26.37,26.095,26.1,8704815,22.9063837917976,22.9150736187292,22.6761033781092,22.680448291575,10017247.832989,0.0,1.0
2022-03-25,26.5,26.5,26.28,26.33,3465645,23.0280413688405,23.0280413688405,22.8368651763445,22.8803143110026,3988163.43209584,0.0,1.0
2022-03-28,26.37,26.38,26.1802,26.3,3205390,22.9150736187292,22.9237634456608,22.7501407035667,22.8542448302077,3688669.55028738,0.0,1.0
2022-03-29,26.68,26.69,26.425,26.53,4078413,23.18445825361,23.1931480805416,22.9628676668532,23.0541108496354,4693319.01784063,0.0,1.0
2022-03-30,26.7,26.895,26.63,26.75,8354865,23.2018379074732,23.3712895326402,23.1410091189518,23.2452870421314,9614535.55488157,0.0,1.0
2022-03-31,26.43,26.675,26.4,26.63,5174010,22.967212580319,23.1801133401442,22.9411430995241,23.1410091189518,5954100.16874153,0.0,1.0
2022-04-01,26.69,26.7,26.475,26.61,4277986,23.1931480805416,23.2018379074732,23.0063168015114,23.1236294650885,4922981.81960876,0.0,1.0
2022-04-04,26.88,26.905,26.63,26.69,3256955,23.3582547922427,23.3799793595718,23.1410091189518,23.1931480805416,3748009.05198938,0.0,1.0
2022-04-05,26.74,27.16,26.65,27.0,6853748,23.2365972151998,23.6015699463286,23.1583887728151,23.4625327154224,7887093.78669772,0.0,1.0
2022-04-06,26.56,26.745,26.41,26.71,3943573,23.0801803304303,23.2409421286656,22.9498329264557,23.2105277344049,4538149.0690479,0.0,1.0
2022-04-07,26.53,26.61,26.29,26.44,4967916,23.0541108496354,23.1236294650885,22.8455550032761,22.9759024072507,5716933.18990372,0.0,1.0
2022-04-08,26.54,26.645,26.39,26.43,5344626,23.062800676567,23.1540438593492,22.9324532725925,22.967212580319,6150440.09742161,0.0,1.0
2022-04-11,26.26,26.435,26.235,26.4,6467032,22.8194855224812,22.9715574937848,22.7977609551521,22.9411430995241,7442072.26550718,0.0,1.0
2022-04-12,26.36,26.605,26.295,26.54,5967639,22.9063837917976,23.1192845516227,22.8498999167419,23.062800676567,6867385.33108526,0.0,1.0
2022-04-13,26.5,26.53,26.18,26.18,4340801,23.0280413688405,23.0541108496354,22.7499669070281,22.7499669070281,4995267.49398887,0.0,1.0
2022-04-14,26.39,26.595,26.39,26.54,5281042,22.9324532725925,23.1105947246911,22.9324532725925,23.062800676567,6077269.48021574,0.0,1.0
2022-04-18,26.31,26.425,26.13,26.16,4566081,22.8629346571394,22.9628676668532,22.7065177723699,22.7325872531648,5254513.16340468,0.0,1.0
2022-04-19,26.64,26.655,26.29,26.33,5704547,23.1496989458834,23.1627336862809,22.8455550032761,22.8803143110026,6564626.71222011,0.0,1.0
2022-04-20,26.8,26.835,26.635,26.7,5029900,23.2887361767896,23.3191505710504,23.1453540324176,23.2018379074732,5788262.57366202,0.0,1.0
2022-04-21,26.28,26.85,26.25,26.82,5813127,22.8368651763445,23.3321853114478,22.8107956955495,23.3061158306529,6689577.41705483,0.0,1.0
2022-04-22,25.29,25.85,25.25,25.85,9085717,21.9765723101123,22.463202618284,21.9418130023858,22.463202618284,10455578.7721396,0.0,1.0
2022-04-25,24.86,24.895,24.43,24.65,13832956,21.6029097520519,21.6333241463126,21.2292471939914,21.4204233864875,15918563.2911019,0.0,1.0
2022-04-26,24.4,24.75,24.38,24.71,6721888,21.2031777131965,21.5073216558039,21.1857980593333,21.4725623480773,7735353.13520107,0.0,1.0
2022-04-27,24.62,24.8,24.46,24.59,7509903,21.3943539056926,21.550770790462,21.2553166747864,21.3682844248976,8642177.86968568,0.0,1.0
2022-04-28,24.98,25.01,24.55,24.78,5590369,21.7071876752315,21.7332571560264,21.3335251171711,21.5333911365988,6433233.99186075,0.0,1.0
2022-04-29,24.58,25.24,24.54,25.1,9041848,21.359594597966,21.9331231754541,21.3248352902395,21.8114655984112,10405095.6033203,0.0,1.0
2022-05-02,24.51,24.64,24.265,24.53,8877828,21.2987658094445,21.4117335595558,21.0858650496194,21.3161454633078,10216346.1595278,0.0,1.0
2022-05-03,24.79,24.878,24.66,24.7,7197377,21.5420809635304,21.6185514405288,21.4291132134191,21.4638725211457,8282532.0419165,0.0,1.0
2022-05-04,25.37,25.4,24.57,24.77,8256690,22.0460909255654,22.0721604063603,21.3509047710344,21.5247013096671,9501558.62131045,0.0,1.0
2022-05-05,24.45,25.04,24.26,25.03,8376223,21.2466268478547,21.7593266368214,21.0815201361536,21.7506368098897,9639113.71986461,0.0,1.0
2022-05-06,24.09,24.235,23.85,24.09,9724842,20.9337930783158,21.0597955688245,20.7252372319564,20.9337930783158,11191065.2266201,0.0,1.0
2022-05-09,23.29,23.71,23.225,23.68,8618905,20.2386069237847,20.6035796549135,20.1821230487291,20.5775101741186,9918385.10456439,0.0,1.0
2022-05-10,23.31,23.67,23.105,23.62,7279442,20.255986577648,20.568820347187,20.0778451255494,20.5253712125288,8376970.05621252,0.0,1.0
2022-05-11,23.24,23.83,23.225,23.53,7837653,20.1951577891265,20.7078575780932,20.1821230487291,20.447162770144,9019343.0337084,0.0,1.0
2022-05-12,22.8,22.98,22.58,22.77,8452901,19.8128054041345,19.9692222889039,19.6216292116384,19.7867359233395,9727352.53129687,0.0,1.0
2022-05-13,23.63,23.63,23.26,23.29,5973324,20.5340610394604,20.5340610394604,20.2125374429898,20.2386069237847,6873927.46367862,0.0,1.0
2022-05-16,23.72,23.86,23.51,23.56,5842989,20.6122694818451,20.7339270588881,20.4297831162808,20.4732322509389,6723941.73781167,0.0,1.0
2022-05-17,24.12,24.155,23.92,24.07,5534048,20.9598625591107,20.9902769533714,20.7860660204779,20.9164134244525,6368421.42373587,0.0,1.0
2022-05-18,23.52,24.01,23.45,24.0,3750593,20.4384729432124,20.8642744628626,20.3776441546909,20.855584635931,4316073.29985461,0.0,1.0
2022-05-19,23.83,23.975,23.59,23.6,6368772,20.7078575780932,20.8338600686019,20.4993017317339,20.5079915586655,7328997.51640918,0.0,1.0
2022-05-20,24.04,24.215,23.725,24.17,6174543,20.8903439436576,21.0424159149612,20.616614395311,21.0033116937689,7105484.43435589,0.0,1.0
2022-05-23,24.35,24.415,24.17,24.24,4675488,21.1597285785383,21.216212453594,21.0033116937689,21.0641404822903,5380415.55577763,0.0,1.0
2022-05-24,24.32,24.365,24.0,24.23,5814292,21.1336590977434,21.1727633189358,20.855584635931,21.0554506553587,6690918.06515885,0.0,1.0
2022-05-25,24.4,24.485,24.15,24.18,5867701,21.2031777131965,21.2770412421154,20.9859320399056,21.0120015207005,6752379.58840916,0.0,1.0
2022-05-26,24.43,24.48,24.23,24.23,4304725,21.2292471939914,21.2726963286496,21.0554506553587,21.0554506553587,4953752.28283013,0.0,1.0
2022-05-27,24.95,24.96,24.76,24.79,5927112,21.6811181944366,21.6898080213683,21.5160114827355,21.5420809635304,6820748.0386296,0.0,1.0
2022-05-31,24.68,24.845,24.615,24.74,5109329,21.4464928672824,21.5898750116544,21.3900089922267,21.4986318288722,5879667.15585319,0.0,1.0
2022-06-01,24.76,25.15,24.625,25.11,5550373,21.5160114827355,21.8549147330694,21.3986988191584,21.8201554253428,6387207.75875547,0.0,1.0
2022-06-02,25.34,25.355,24.87,24.92,9157077,22.0200214447705,22.033056185168,21.6115995789835,21.6550487136417,10537697.7839005,0.0,1.0
2022-06-03,24.98,25.135,24.89,25.03,5079581,21.7071876752315,21.8418799926719,21.6289792328468,21.7506368098897,5845434.02297952,0.0,1.0
2022-06-06,24.94,25.16,24.87,25.12,3571426,21.672428367505,21.863604560001,21.6115995789835,21.8288452522745,4109893.12916826,0.0,1.0
2022-06-07,24.88,24.915,24.455,24.47,6011358,21.6202894059151,21.6507038001759,21.2509717613205,21.264006501718,6917695.88426884,0.0,1.0
2022-06-08,24.45,24.65,24.405,24.62,7922984,21.2466268478547,21.4204233864875,21.2075226266623,21.3943539056926,9117539.46577924,0.0,1.0
2022-06-09,23.01,23.42,23.0,23.36,5459569,20.6412778621083,21.0090711660399,20.6323072937198,20.9552477557084,6086090.38302867,0.743382,1.0
2022-06-10,22.38,22.4975,22.16,22.47,11451042,20.0761320536282,20.1815362321939,19.8787795490796,20.1568671691254,12765124.2418325,0.0,1.0
2022-06-13,21.41,21.73,21.345,21.64,9129522,19.2059869199365,19.4930451083709,19.1476782254108,19.4123099928737,10177194.5818157,0.0,1.0
2022-06-14,21.24,21.46,21.04,21.43,5350716,19.0534872573308,19.2508397618794,18.8740758895593,19.2239280567137,5964745.78669443,0.0,1.0
2022-06-15,21.67,21.785,21.16,21.39,12900275,19.4392216980395,19.5423832345081,18.9817227102222,19.1880457831594,14380666.2423215,0.0,1.0
2022-06-16,21.18,21.33,20.905,21.09,5633376,18.9996638469993,19.1342223728279,18.7529732163136,18.9189287315022,6279842.87726459,0.0,1.0
2022-06-17,20.81,21.085,20.665,21.01,6371610,18.6677528166221,18.9144434473079,18.5376795749878,18.8471641843936,7102794.0750285,0.0,1.0
2022-06-21,21.31,21.43,21.22,21.26,6251408,19.1162812360508,19.2239280567137,19.0355461205536,19.0714283941079,6968798.10644181,0.0,1.0
2022-06-22,21.07,21.245,20.96,20.99,5187053,18.900987594725,19.0579725415251,18.8023113424507,18.8292230476164,5782301.38305057,0.0,1.0
2022-06-23,21.04,21.12,20.795,21.09,5493527,18.8740758895593,18.9458404366679,18.6542969640392,18.9189287315022,6123945.28645179,0.0,1.0
2022-06-24,21.61,21.63,21.205,21.25,3942540,19.385398287708,19.4033394244852,19.0220902679708,19.0624578257193,4394972.34648117,0.0,1.0
2022-06-27,21.56,21.72,21.52,21.61,6273875,19.3405454457651,19.4840745399823,19.3046631722108,19.385398287708,6993843.34218031,0.0,1.0
2022-06-28,21.52,21.98,21.52,21.88,3460975,19.3046631722108,19.7173093180852,19.3046631722108,19.6276036341995,3858144.601415,0.0,1.0
2022-06-29,21.46,21.64,21.45,21.61,4389987,19.2508397618794,19.4123099928737,19.2418691934908,19.385398287708,4893766.82707387,0.0,1.0
2022-06-30,21.22,21.27,20.89,21.0,8443883,19.0355461205536,19.0803989624965,18.7395173637307,18.838193616005,9412874.00557064,0.0,1.0
2022-07-01,21.09,21.11,20.71,20.83,4852593,18.9189287315022,18.9368698682793,18.5780471327364,18.6856939533992,5409459.90243042,0.0,1.0
2022-07-05,20.82,20.82,20.485,20.6,6086012,18.6767233850107,18.6767233850107,18.3762093439935,18.4793708804621,6784421.82967135,0.0,1.0
2022-07-06,20.97,21.005,20.715,20.94,5173434,18.8112819108393,18.8426789001993,18.5825324169307,18.7843702056736,5767119.51339629,0.0,1.0
2022-07-07,21.41,21.41,21.25,21.25,4042760,19.2059869199365,19.2059869199365,19.0624578257193,19.0624578257193,4506693.24939258,0.0,1.0
2022-07-08,21.32,21.45,21.17,21.28,5629724,19.1252518044394,19.2418691934908,18.9906932786108,19.0893695308851,6275771.78629038,0.0,1.0
2022-07-11,20.75,20.88,20.665,20.79,5397839,18.6139294062907,18.7305467953421,18.5376795749878,18.649811679845,6017276.46029146,0.0,1.0
2022-07-12,20.84,20.97,20.735,20.82,4758024,18.6946645217878,18.8112819108393,18.6004735537078,18.6767233850107,5304038.48886599,0.0,1.0
2022-07-13,20.87,20.99,20.57,20.66,4947832,18.7215762269535,18.8292230476164,18.4524591752963,18.5331942907935,5515628.20289322,0.0,1.0
2022-07-14,20.66,20.69,20.295,20.5,5148250,18.5331942907935,18.5601059959592,18.2057685446106,18.3896651965763,5739045.4840716,0.0,1.0
2022-07-15,21.07,21.07,20.76,20.92,4894542,18.900987594725,18.900987594725,18.6228999746792,18.7664290688964,5456222.82556185,0.0,1.0
2022-07-18,21.06,21.39,21.05,21.29,4918793,18.8920170263364,19.1880457831594,18.8830464579479,19.0983400992736,5483256.78701172,0.0,1.0
2022-07-19,21.56,21.58,21.39,21.41,5580190,19.3405454457651,19.3584865825423,19.1880457831594,19.2059869199365,6220553.43461595,0.0,1.0
2022-07-20,21.55,21.645,21.44,21.6,4309124,19.3315748773766,19.416795277068,19.2328986251023,19.3764277193194,4803624.2669848,0.0,1.0
2022-07-21,21.75,21.77,21.44,21.48,4073244,19.510986245148,19.5289273819252,19.2328986251023,19.2687808986565,4540675.48851004,0.0,1.0
2022-07-22,21.75,22.07,21.66,21.95,4012362,19.510986245148,19.7980444335824,19.4302511296509,19.6903976129195,4472806.87933969,0.0,1.0
2022-07-25,22.02,22.04,21.88,21.98,3541650,19.7531915916395,19.7711327284167,19.6276036341995,19.7173093180852,3948077.58726989,0.0,1.0
2022-07-26,21.74,21.915,21.74,21.88,4826997,19.5020156767595,19.6590006235595,19.5020156767595,19.6276036341995,5380926.59340108,0.0,1.0
2022-07-27,22.35,22.405,21.95,21.98,5170933,20.0492203484625,20.0985584745996,19.6903976129195,19.7173093180852,5764331.50722804,0.0,1.0
2022-07-28,22.45,22.48,22.19,22.37,3700523,20.1389260323482,20.1658377375139,19.9056912542453,20.0671614852396,4125182.30696899,0.0,1.0
2022-07-29,22.74,22.74,22.355,22.45,4194953,20.3990725156168,20.3990725156168,20.0537056326568,20.1389260323482,4676351.39523968,0.0,1.0
2022-08-01,22.73,22.91,22.6,22.7,11481102,20.3901019472283,20.5515721782226,20.2734845581768,20.3631902420626,12798633.8241665,0.0,1.0
2022-08-02,22.44,22.685,22.4,22.52,6571882,20.1299554639596,20.3497343894797,20.0940731904053,20.2017200110682,7326048.60174846,0.0,1.0
2022-08-03,22.55,22.59,22.325,22.47,7128231,20.2286317162339,20.2645139897882,20.026793927491,20.1568671691254,7946242.30174706,0.0,1.0
2022-08-04,22.54,22.58,22.425,22.49,3795242,20.2196611478454,20.2555434213997,20.1164996113768,20.1748083059025,4230770.93401813,0.0,1.0
2022-08-05,22.38,22.43,22.16,22.19,5793175,20.0761320536282,20.1209848955711,19.8787795490796,19.9056912542453,6457979.86154256,0.0,1.0
2022-08-08,22.59,22.745,22.53,22.66,4074205,20.2645139897882,20.4035577998111,20.2106905794568,20.3273079685083,4541746.76956869,0.0,1.0
2022-08-09,22.41,22.59,22.38,22.55,5231997,20.1030437587939,20.2645139897882,20.0761320536282,20.2286317162339,5832403.00209318,0.0,1.0
2022-08-10,23.02,23.08,22.8,22.91,5643862,20.6502484304969,20.7040718408284,20.4528959259483,20.5515721782226,6291532.21460173,0.0,1.0
2022-08-11,23.04,23.259,23.03,23.16,4231158,20.6681895672741,20.8646450149838,20.6592189988855,20.7758363879369,4716711.1566636,0.0,1.0
2022-08-12,23.25,23.27,23.0,23.05,4072418,20.8565715034341,20.8745126402113,20.6323072937198,20.6771601356626,4539754.69958761,0.0,1.0
2022-08-15,22.98,23.01,22.835,22.88,6339998,20.6143661569426,20.6412778621083,20.4842929153083,20.5246604730569,7067554.3905061,0.0,1.0
2022-08-16,23.1,23.14,22.965,22.97,8204599,20.7220129776055,20.7578952511598,20.6009103043598,20.605395588554,9146130.5957497,0.0,1.0
2022-08-17,22.81,22.955,22.675,22.75,7101864,20.4618664943369,20.5919397359712,20.3407638210911,20.4080430840054,7916849.51540632,0.0,1.0
2022-08-18,22.91,22.975,22.8099,22.97,3997772,20.5515721782226,20.6098808727483,20.461776788653,20.605395588554,4456542.58106112,0.0,1.0
2022-08-19,22.6,22.72,22.52,22.7,8232901,20.2734845581768,20.3811313788397,20.2017200110682,20.3631902420626,9177680.43604305,0.0,1.0
2022-08-22,22.37,22.465,22.3,22.46,6070331,20.0671614852396,20.1523818849311,20.0043675065196,20.1478966007368,6766941.33198075,0.0,1.0
2022-08-23,22.42,22.52,22.22,22.23,5908565,20.1120143271825,20.2017200110682,19.932602959411,19.9415735277996,6586611.62154004,0.0,1.0
2022-08-24,22.48,22.51,22.32,22.33,3639851,20.1658377375139,20.1927494426797,20.0223086432967,20.0312792116853,4057547.79667723,0.0,1.0
2022-08-25,22.87,22.87,22.66,22.71,3854360,20.5156899046683,20.5156899046683,20.3273079685083,20.3721608104511,4296673.11260841,0.0,1.0
2022-08-26,22.44,23.14,22.41,23.11,4524781,20.1299554639596,20.7578952511598,20.1030437587939,20.7309835459941,5044029.32345225,0.0,1.0
2022-08-29,22.36,22.46,22.265,22.35,3077405,20.058190916851,20.1478966007368,19.9729705171596,20.0492203484625,3430557.42590383,0.0,1.0
2022-08-30,22.05,22.49,22.01,22.49,4315324,19.7801032968053,20.1748083059025,19.744221023251,20.1748083059025,4810535.75768577,0.0,1.0
2022-08-31,21.91,22.19,21.91,22.14,3872161,19.6545153393652,19.9056912542453,19.6545153393652,19.8608384123024,4316516.89421613,0.0,1.0
2022-09-01,21.73,21.805,21.53,21.78,2991104,19.4930451083709,19.5603243712852,19.3136337405994,19.5378979503138,3334352.81961608,0.0,1.0
2022-09-02,21.77,22.145,21.685,22.02,5801634,19.5289273819252,19.8653236964967,19.4526775506223,19.7531915916395,6467409.58732312,0.0,1.0
2022-09-06,21.47,21.675,21.425,21.62,2764707,19.259810330268,19.4437069822337,19.2194427725194,19.3943688560966,3081975.27764408,0.0,1.0
2022-09-07,21.46,21.465,21.1,21.1,2642622,19.2508397618794,19.2553250460737,18.9278992998907,18.9278992998907,2945880.22244613,0.0,1.0
2022-09-08,21.66,21.685,21.37,21.39,3474331,19.4302511296509,19.4526775506223,19.1701046463822,19.1880457831594,3873033.29009274,0.0,1.0
2022-09-09,22.35,22.38,22.13,22.15,2096536,20.0492203484625,20.0761320536282,19.8518678439138,19.869808980691,2337127.26907076,0.0,1.0
2022-09-12,22.59,22.67,22.52,22.58,2508223,20.2645139897882,20.3362785368968,20.2017200110682,20.2555434213997,2796058.05491081,0.0,1.0
2022-09-13,21.62,22.19,21.585,22.03,3396348,19.3943688560966,19.9056912542453,19.3629718667366,19.7621621600281,3786101.22890994,0.0,1.0
2022-09-14,21.58,21.68,21.43,21.59,3198052,19.3584865825423,19.448192266428,19.2239280567137,19.3674571509309,3565049.46116178,0.0,1.0
2022-09-15,21.41,21.7,21.345,21.51,2055515,19.2059869199365,19.4661334032052,19.1476782254108,19.2956926038223,2291398.84003136,0.0,1.0
2022-09-16,21.24,21.305,21.06,21.16,3067840,19.0534872573308,19.1117959518565,18.8920170263364,18.9817227102222,3419894.77936273,0.0,1.0
2022-09-19,21.44,21.44,20.98,21.0,2602001,19.2328986251023,19.2328986251023,18.8202524792279,18.838193616005,2900597.69603259,0.0,1.0
2022-09-20,21.2,21.31,21.07,21.26,2757666,19.0176049837765,19.1162812360508,18.900987594725,19.0714283941079,3074126.27667222,0.0,1.0
2022-09-21,20.77,21.26,20.7598,21.06,3611646,18.6318705430678,19.0714283941079,18.6227205633115,18.8920170263364,4026106.08777065,0.0,1.0
2022-09-22,20.73,20.86,20.65,20.79,4307677,18.5959882695135,18.712605658565,18.5242237224049,18.649811679845,4802011.21423573,0.0,1.0
2022-09-23,19.95,20.1725,19.77,20.17,6362921,17.8962839352048,18.0958790818505,17.7348137042104,18.0936364397534,7093107.95523805,0.0,1.0
2022-09-26,19.79,20.13,19.65,19.94,6613292,17.7527548409876,18.0577541661991,17.6271668835475,17.8873133668162,7372210.6710915,0.0,1.0
2022-09-27,19.62,19.95,19.485,19.85,4363051,17.6002551783818,17.8962839352048,17.4791525051361,17.806578251319,4863739.74424787,0.0,1.0
2022-09-28,20.19,20.25,19.6844,19.73,3109389,18.1115775765305,18.165400986862,17.6580256388042,17.6989314306561,3466211.79986829,0.0,1.0
2022-09-29,20.0,20.08,19.8,20.06,3344489,17.9411367771476,18.0129013242562,17.7617254093761,17.9949601874791,3728291.06822263,0.0,1.0
2022-09-30,19.62,19.965,19.575,19.81,5908000,17.6002551783818,17.9097397877876,17.5598876206332,17.7706959777647,6585981.78408101,0.0,1.0
2022-10-03,20.18,20.26,19.87,19.94,6924355,18.102607008142,18.1743715552505,17.8245193880962,17.8873133668162,7718970.19236799,0.0,1.0
2022-10-04,20.84,20.865,20.555,20.56,3746639,18.6946645217878,18.7170909427593,18.4390033227135,18.4434886069078,4176590.4207054,0.0,1.0
2022-10-05,20.78,20.92,20.485,20.6,3820230,18.6408411114564,18.7664290688964,18.3762093439935,18.4793708804621,4258626.47105615,0.0,1.0
2022-10-06,20.46,20.715,20.405,20.58,4504270,18.353782923022,18.5825324169307,18.3044447968849,18.4614297436849,5021164.55155426,0.0,1.0
2022-10-07,20.14,20.385,20.04,20.31,2562885,18.0667247345877,18.2865036601077,17.9770190507019,18.2192243971934,2856992.87824888,0.0,1.0
2022-10-10,19.9,20.02,19.755,20.0,4050379,17.8514310932619,17.9590779139248,17.7213578516276,17.9411367771476,4515186.5796588,0.0,1.0
2022-10-11,19.62,19.97,19.52,19.69,4613473,17.6002551783818,17.9142250719819,17.5105494944961,17.6630491571018,5142899.31268612,0.0,1.0
2022-10-12,19.62,19.74,19.49,19.56,4223761,17.6002551783818,17.7079019990447,17.4836377893304,17.5464317680504,4708465.30235474,0.0,1.0
2022-10-13,20.09,20.165,19.19,19.21,7480642,18.0218718926448,18.0891511555591,17.2145207376731,17.2324618744503,8339094.77745959,0.0,1.0
2022-10-14,19.58,20.2,19.54,20.13,6535033,17.5643729048275,18.1205481449191,17.5284906312732,18.0577541661991,7284970.93709686,0.0,1.0
2022-10-17,19.97,20.085,19.9,19.9,4090455,17.9142250719819,18.0173866084505,17.8514310932619,17.8514310932619,4559861.56374459,0.0,1.0
2022-10-18,20.07,20.3,19.86,20.26,4494598,18.0039307558676,18.2102538288048,17.8155488197076,18.1743715552505,5010382.62606076,0.0,1.0
2022-10-19,19.94,20.07,19.77,19.95,3682760,17.8873133668162,18.0039307558676,17.7348137042104,17.8962839352048,4105380.88611072,0.0,1.0
2022-10-20,19.92,20.32,19.855,20.04,4196720,17.869372230039,18.228194965582,17.8110635355133,17.9770190507019,4678321.17008945,0.0,1.0
2022-10-21,20.4,20.4305,19.65,19.74,5367585,18.2999595126906,18.3273197462757,17.6271668835475,17.7079019990447,5983550.61518388,0.0,1.0
2022-10-24,20.24,20.31,20.01,20.13,3158884,18.1564304184734,18.2192243971934,17.9501073455362,18.0577541661991,3521386.67603672,0.0,1.0
2022-10-25,20.64,20.685,20.36,20.36,2698983,18.5152531540163,18.5556207117649,18.2640772391363,18.2640772391363,3008709.0171876,0.0,1.0
2022-10-26,20.87,21.075,20.7,20.72,3698032,18.7215762269535,18.9054728789193,18.5690765643478,18.5870177011249,4122405.4483664,0.0,1.0
2022-10-27,20.76,21.025,20.72,20.88,3298854,18.6228999746792,18.8606200369764,18.5870177011249,18.7305467953421,3677419.15239384,0.0,1.0
2022-10-28,20.79,20.79,20.55,20.62,2591324,18.649811679845,18.649811679845,18.4345180385192,18.4973120172392,2888695.44019158,0.0,1.0
2022-10-31,20.72,20.74,20.54,20.54,4737520,18.5870177011249,18.6049588379021,18.4255474701306,18.4255474701306,5281181.52026396,0.0,1.0
2022-11-01,21.01,21.315,20.92,21.3,6390972,18.8471641843936,19.1207665202451,18.7664290688964,19.1073106676622,7124377.99163366,0.0,1.0
2022-11-02,20.63,21.37,20.62,21.06,6284835,18.5062825856278,19.1701046463822,18.4973120172392,18.8920170263364,7006061.07412909,0.0,1.0
2022-11-03,20.32,20.4106,20.14,20.16,2746363,18.228194965582,18.3094683151825,18.0667247345877,18.0846658713648,3061526.18322174,0.0,1.0
2022-11-04,21.33,21.38,21.01,21.18,8056102,19.1342223728279,19.1790752147708,18.8471641843936,18.9996638469993,8980592.59016565,0.0,1.0
2022-11-07,21.28,21.36,21.165,21.32,2636784,19.0893695308851,19.1611340779937,18.9862079944165,19.1252518044394,2939372.27362157,0.0,1.0
2022-11-08,21.49,21.6954,21.305,21.38,3918067,19.2777514670451,19.4620069417464,19.1117959518565,19.1790752147708,4367690.90907396,0.0,1.0
2022-11-09,21.05,21.5,21.05,21.34,2570869,18.8830464579479,19.2867220354337,18.8830464579479,19.1431929412165,2865893.09466123,0.0,1.0
2022-11-10,22.33,22.33,21.74,21.86,3937345,20.0312792116853,20.0312792116853,19.5020156767595,19.6096624974224,4389181.1861277,0.0,1.0
2022-11-11,22.8,22.84,22.475,22.55,5069962,20.4528959259483,20.4887781995026,20.1613524533196,20.2286317162339,5651773.42213657,0.0,1.0
2022-11-14,22.52,22.74,22.52,22.6,2169850,20.2017200110682,20.3990725156168,20.2017200110682,20.2734845581768,2418854.53185311,0.0,1.0
2022-11-15,22.88,23.045,22.72,22.95,5963798,20.5246604730569,20.6726748514684,20.3811313788397,20.5874544517769,6648182.97087655,0.0,1.0
2022-11-16,22.72,22.88,22.64,22.83,3276899,20.3811313788397,20.5246604730569,20.3093668317311,20.479807631114,3652944.67201646,0.0,1.0
2022-11-17,22.68,22.69,22.41,22.42,2432425,20.3452491052854,20.354219673674,20.1030437587939,20.1120143271825,2711561.73682181,0.0,1.0
2022-11-18,22.76,22.82,22.64,22.81,5555103,20.417013652394,20.4708370627254,20.3093668317311,20.4618664943369,6192587.53667802,0.0,1.0
2022-11-21,22.51,22.52,22.325,22.48,3818942,20.1927494426797,20.2017200110682,20.026793927491,20.1658377375139,4257190.66460085,0.0,1.0
2022-11-22,22.86,22.87,22.635,22.66,3019231,20.5067193362797,20.5156899046683,20.3048815475368,20.3273079685083,3365707.57751061,0.0,1.0
2022-11-23,23.17,23.18,22.85,22.86,2650235,20.7848069563255,20.7937775247141,20.4977487678912,20.5067193362797,2954366.86417298,0.0,1.0
2022-11-25,23.27,23.3,23.18,23.18,1773253,20.8745126402113,20.901424345377,20.7937775247141,20.7937775247141,1976745.42257396,0.0,1.0
2022-11-28,22.85,23.16,22.82,23.03,1689047,20.4977487678912,20.7758363879369,20.4708370627254,20.6592189988855,1882876.23128921,0.0,1.0
2022-11-29,23.07,23.22,23.0,23.07,2338830,20.6951012724398,20.8296597982684,20.6323072937198,20.6951012724398,2607226.09615135,0.0,1.0
2022-11-30,23.69,23.745,23.1,23.33,3808718,21.2512765125314,21.3006146386685,20.7220129776055,20.9283360505427,4245793.39348365,0.0,1.0
2022-12-01,23.73,23.88,23.59,23.83,3653663,21.2871587860857,21.4217173119143,21.1615708286456,21.3768644699714,4072944.81434846,0.0,1.0
2022-12-02,23.64,23.725,23.42,23.43,2077168,21.2064236705885,21.2826735018914,21.0090711660399,21.0180417344284,2315536.6639262,0.0,1.0
2022-12-05,23.18,23.64,23.125,23.57,3082886,20.7937775247141,21.2064236705885,20.7444393985769,21.1436296918685,3436667.40663479,0.0,1.0
2022-12-06,23.06,23.32,22.96,23.25,1914471,20.6861307040512,20.9193654821541,20.5964250201655,20.8565715034341,2134169.11512379,0.0,1.0
2022-12-07,23.1,23.17,22.965,23.05,3241768,20.7220129776055,20.7848069563255,20.6009103043598,20.6771601356626,3613782.15914298,0.0,1.0
2022-12-08,23.2,23.22,23.01,23.07,2240001,20.8117186614912,20.8296597982684,20.6412778621083,20.6951012724398,2497055.81962141,0.0,1.0
2022-12-09,23.17,23.405,23.17,23.2,1551035,20.7848069563255,20.995615313457,20.7848069563255,20.8117186614912,1729026.44828573,0.0,1.0
2022-12-12,23.22,23.22,23.035,23.15,4156287,20.8296597982684,20.8296597982684,20.6637042830798,20.7668658195484,4633248.21791007,0.0,1.0
2022-12-13,23.1,23.46,23.035,23.43,3285394,21.107887359181,21.4368414478956,21.0484928709409,21.4094286071693,3595461.73942368,0.430156,1.0
2022-12-14,23.04,23.18,22.775,23.09,3594276,21.0530616777286,21.1809882677843,20.8109149179804,21.0987497456056,3933495.29430223,0.0,1.0
2022-12-15,22.3,22.64,22.22,22.62,1770188,20.3768782731488,20.6875571347125,20.3037773645456,20.6692819075617,1937254.16969377,0.0,1.0
2022-12-16,22.21,22.31,22.08,22.16,2473747,20.2946397509702,20.3860158867242,20.1758507744899,20.2489516830932,2707213.40926357,0.0,1.0
2022-12-19,22.19,22.42,22.13,22.39,2021452,20.2763645238194,20.4865296360536,20.2215388423669,20.4591167953274,2212231.87358394,0.0,1.0
2022-12-20,22.05,22.16,21.97,22.0,1691294,20.1484379337637,20.2489516830932,20.0753370251605,20.1027498658867,1850914.33998992,0.0,1.0
2022-12-21,22.4,22.46,22.27,22.29,5616336,20.4682544089028,20.5230800903552,20.3494654324226,20.3677406595734,6146392.54949264,0.0,1.0
2022-12-22,22.03,22.21,21.865,22.21,1711279,20.1301627066129,20.2946397509702,19.9793920826188,20.2946397509702,1872785.47716932,0.0,1.0
2022-12-23,22.32,22.33,22.085,22.14,2072545,20.3951535002996,20.404291113875,20.1804195812776,20.2306764559423,2268146.91045696,0.0,1.0
2022-12-27,22.41,22.58,22.31,22.39,2586725,20.4773920224782,20.6327314532601,20.3860158867242,20.4591167953274,2830854.00652424,0.0,1.0
2022-12-28,22.11,22.51,22.1,22.45,2230972,20.2032636152161,20.5687681582323,20.1941260016407,20.5139424767798,2441525.87717806,0.0,1.0
2022-12-29,22.35,22.4,22.19,22.21,2102540,20.4225663410258,20.4682544089028,20.2763645238194,20.2946397509702,2300972.7678348,0.0,1.0
2022-12-30,22.23,22.325,22.155,22.21,3002915,20.312914978121,20.3997223070873,20.2443828763055,20.2946397509702,3286323.03743217,0.0,1.0
2023-01-03,21.97,22.12,21.85,21.96,2983846,20.0753370251605,20.2124012287915,19.9656856622557,20.0661994115851,3265454.35017303,0.0,1.0
2023-01-04,22.55,22.66,22.42,22.61,2083461,20.6053186125339,20.7058323618633,20.4865296360536,20.6601442939863,2280093.13679923,0.0,1.0
2023-01-05,22.23,22.345,22.18,22.29,2536427,20.312914978121,20.4179975342381,20.267226910244,20.3677406595734,2775808.99987677,0.0,1.0
2023-01-06,23.02,23.025,22.34,22.5,1310684,21.0347864505778,21.0393552573655,20.4134287274504,20.5596305446569,1434383.26559152,0.0,1.0
2023-01-09,23.01,23.27,22.99,23.1,1123549,21.0256488370024,21.2632267899629,21.0073736098516,21.107887359181,1229586.9055181,0.0,1.0
2023-01-10,23.04,23.05,22.87,22.99,1045308,21.0530616777286,21.062199291304,20.8977222469468,21.0073736098516,1143961.70441459,0.0,1.0
2023-01-11,23.36,23.36,23.18,23.24,2204299,21.3454653121415,21.3454653121415,21.1809882677843,21.2358139492367,2412335.54232761,0.0,1.0
2023-01-12,23.83,23.89,23.36,23.67,6437702,21.7749331501855,21.8297588316379,21.3454653121415,21.628731332979,7045277.13595727,0.0,1.0
2023-01-13,24.01,24.03,23.68,23.68,5154981,21.9394101945427,21.9576854216935,21.6378689465544,21.6378689465544,5641495.95237466,0.0,1.0
2023-01-17,24.13,24.195,24.07,24.1,1625788,22.0490615574476,22.1084560456877,21.9942358759951,22.0216487167213,1779226.03815984,0.0,1.0
2023-01-18,23.86,24.43,23.85,24.41,1833532,21.8023459909117,22.3231899647096,21.7932083773363,22.3049147375588,2006576.4270614,0.0,1.0
2023-01-19,24.06,24.12,23.865,23.98,1695462,21.9850982624197,22.0399239438722,21.8069147976994,21.9119973538165,1855475.70600261,0.0,1.0
2023-01-20,24.38,24.38,24.01,24.1,2490365,22.2775018968326,22.2775018968326,21.9394101945427,22.0216487167213,2725399.77692169,0.0,1.0
2023-01-23,24.55,24.5772,24.24,24.26,1048231,22.4328413276145,22.4576956365396,22.149575306777,22.1678505339278,1147160.57026275,0.0,1.0
2023-01-24,24.62,24.64,24.33,24.45,1229614,22.4968046226423,22.5150798497931,22.2318138289556,22.3414651918605,1345662.07013822,0.0,1.0
2023-01-25,24.86,24.88,24.55,24.6,1446898,22.716107348452,22.7343825756028,22.4328413276145,22.4785293954915,1583452.82174638,0.0,1.0
2023-01-26,25.02,25.06,24.777,25.0,1062592,22.8623091656584,22.89885961996,22.6402651557761,22.8440339385076,1162876.92758241,0.0,1.0
2023-01-27,24.94,25.03,24.79,24.89,3961159,22.7892082570552,22.8714467792338,22.6521440534242,22.7435201891782,4335003.84680612,0.0,1.0
2023-01-30,24.69,24.86,24.67,24.71,1161494,22.5607679176701,22.716107348452,22.5424926905193,22.5790431448209,1271113.06515144,0.0,1.0
2023-01-31,24.86,24.885,24.57,24.61,1015287,22.716107348452,22.7389513823905,22.4511165547653,22.4876670090669,1111107.39321805,0.0,1.0
2023-02-01,25.12,25.22,24.585,24.89,3257671,22.9536853014125,23.0450614371665,22.4648229751284,22.7435201891782,3565122.30804891,0.0,1.0
2023-02-02,24.94,25.18,24.79,25.17,1346180,22.7892082570552,23.0085109828649,22.6521440534242,22.9993733692895,1473229.29437911,0.0,1.0
2023-02-03,24.53,24.815,24.48,24.62,1159490,22.4145661004637,22.6749880873627,22.3688780325867,22.4968046226423,1268919.93235647,0.0,1.0
2023-02-06,24.3,24.35,24.11,24.26,888638,22.2044009882294,22.2500890561064,22.0307863302967,22.1678505339278,972505.559210851,0.0,1.0
2023-02-07,24.54,24.58,24.065,24.14,7371470,22.4237037140391,22.4602541683407,21.9896670692074,22.058199171023,8067171.95816069,0.0,1.0
2023-02-08,24.35,24.53,24.3,24.5,1181163,22.2500890561064,22.4145661004637,22.2044009882294,22.3871532597375,1292638.37899591,0.0,1.0
2023-02-09,24.28,24.71,24.22,24.7,10430008,22.1861257610786,22.5790431448209,22.1313000796262,22.5699055312455,11414367.5631851,0.0,1.0
2023-02-10,24.17,24.24,24.08,24.23,1360160,22.0856120117492,22.149575306777,22.0033734895705,22.1404376932016,1488528.69381709,0.0,1.0
2023-02-13,24.47,24.48,24.22,24.23,1449568,22.3597404190113,22.3688780325867,22.1313000796262,22.1404376932016,1586374.81005106,0.0,1.0
2023-02-14,24.43,24.54,24.12,24.2,4326863,22.3231899647096,22.4237037140391,22.0399239438722,22.1130248524754,4735222.12806986,0.0,1.0
2023-02-15,23.94,23.94,23.68,23.72,1519483,21.8754468995149,21.8754468995149,21.6378689465544,21.674419400856,1662888.22290559,0.0,1.0
2023-02-16,23.84,24.016,23.65,23.71,3434068,21.7840707637609,21.944892762688,21.6104561058282,21.6652817872806,3758167.24100036,0.0,1.0
2023-02-17,23.69,23.7099,23.4701,23.56,975030,21.6470065601298,21.6651904111449,21.4460704376067,21.5282175836496,1067051.03247594,0.0,1.0
2023-02-21,23.46,23.68,23.435,23.61,998593,21.4368414478956,21.6378689465544,21.413997413957,21.5739056515266,1092837.85285914,0.0,1.0
2023-02-22,23.35,23.5,23.285,23.46,972709,21.3363276985661,21.4733919021972,21.276933210326,21.4368414478956,1064510.98196839,0.0,1.0
2023-02-23,23.36,23.44,23.1001,23.41,1402448,21.3454653121415,21.4185662207447,21.1079787353168,21.3911533800185,1534807.73555052,0.0,1.0
2023-02-24,22.92,22.96,22.82,22.88,4777817,20.9434103148238,20.9799607691254,20.8520341790698,20.9068598605222,5228736.10333128,0.0,1.0
2023-02-27,23.01,23.085,22.92,22.97,1213734,21.0256488370024,21.0941809388179,20.9434103148238,20.9890983827008,1328283.35318006,0.0,1.0
2023-02-28,22.88,23.03,22.845,22.92,2654011,20.9068598605222,21.0439240641532,20.8748782130083,20.9434103148238,2904490.30055742,0.0,1.0
2023-03-01,23.09,23.16,22.95,23.04,1646849,21.0987497456056,21.1627130406335,20.97082315555,21.0530616777286,1802274.72568226,0.0,1.0
2023-03-02,23.1,23.13,22.88,22.89,1584792,21.107887359181,21.1353001999072,20.9068598605222,20.9159974740976,1734360.93234015,0.0,1.0
2023-03-03,23.48,23.485,23.18,23.25,1179578,21.4551166750464,21.4596854818341,21.1809882677843,21.2449515628121,1290903.79043302,0.0,1.0
2023-03-06,23.25,23.34,23.19,23.28,1652961,21.2449515628121,21.3271900849907,21.1901258813597,21.2723644035383,1808963.56183139,0.0,1.0
2023-03-07,22.74,23.16,22.705,23.16,3640212,20.7789332704665,21.1627130406335,20.7469516229526,21.1627130406335,3983766.62567441,0.0,1.0
2023-03-08,22.92,23.045,22.82,22.87,1024234,20.9434103148238,21.0576304845163,20.8520341790698,20.8977222469468,1120898.78998283,0.0,1.0
2023-03-09,22.65,23.075,22.625,23.01,1972568,20.6966947482879,21.0850433252425,20.6738507143494,21.0256488370024,2158734.31692256,0.0,1.0
2023-03-10,22.25,22.63,22.2,22.51,2633664,20.3311902052718,20.6784195211371,20.2855021373948,20.5687681582323,2882222.99867154,0.0,1.0
2023-03-13,22.11,22.3,21.925,21.97,7719486,20.2032636152161,20.3768782731488,20.0342177640712,20.0753370251605,8448032.88768919,0.0,1.0
2023-03-14,22.42,22.445,22.21,22.38,2678520,20.4865296360536,20.5093736699921,20.2946397509702,20.449979181752,2931312.40219015,0.0,1.0
2023-03-15,21.84,21.975,21.58,21.821,4705923,19.9565480486803,20.0799058319482,19.7189700957198,19.939186582887,5150056.91712283,0.0,1.0
2023-03-16,22.1,22.1,21.676,21.7,1867266,20.1941260016407,20.1941260016407,19.8066911860436,19.8286214586246,2043494.16244344,0.0,1.0
2023-03-17,21.97,22.12,21.89,22.05,1671215,20.0753370251605,20.2124012287915,20.0022361165573,20.1484379337637,1828940.33131214,0.0,1.0
2023-03-20,22.18,22.27,22.09,22.1,1166046,20.267226910244,20.3494654324226,20.1849883880653,20.1941260016407,1276094.67217874,0.0,1.0
2023-03-21,22.26,22.31,22.13,22.27,1723757,20.3403278188472,20.3860158867242,20.2215388423669,20.3494654324226,1886441.12138871,0.0,1.0
2023-03-22,22.14,22.61,22.13,22.31,1331560,20.2306764559423,20.6601442939863,20.2215388423669,20.3860158867242,1457229.49325012,0.0,1.0
2023-03-23,22.04,22.4,21.92,22.23,2076573,20.1393003201883,20.4682544089028,20.0296489572835,20.312914978121,2272555.06359975,0.0,1.0
2023-03-24,22.02,22.045,21.78,21.89,1473379,20.1210250930375,20.143869126976,19.9017223672278,20.0022361165573,1612433.03608953,0.0,1.0
2023-03-27,22.14,22.16,21.99,22.08,2566954,20.2306764559423,20.2489516830932,20.0936122523113,20.1758507744899,2809217.06616028,0.0,1.0
2023-03-28,22.35,22.37,22.23,22.24,1170524,20.4225663410258,20.4408415681766,20.312914978121,20.3220525916964,1280995.29526053,0.0,1.0
2023-03-29,22.56,22.63,22.48,22.54,1160765,20.6144562261093,20.6784195211371,20.5413553175061,20.5961809989585,1270315.26385028,0.0,1.0
2023-03-30,22.85,22.89,22.78,22.86,1164651,20.879447019796,20.9159974740976,20.8154837247681,20.8885846333714,1274568.01536787,0.0,1.0
2023-03-31,22.94,23.01,22.91,22.92,1776508,20.9616855419746,21.0256488370024,20.9342727012484,20.9434103148238,1944170.63639249,0.0,1.0
2023-04-03,23.33,23.35,23.16,23.21,4179762,21.3180524714153,21.3363276985661,21.1627130406335,21.2084011085105,4574238.08252434,0.0,1.0
2023-04-04,23.15,23.24,23.0599,23.2,3992651,21.1535754270581,21.2358139492367,21.0712455287437,21.1992634949351,4369467.98751432,0.0,1.0
2023-04-05,23.09,23.14,22.96,23.05,1485431,21.0987497456056,21.1444378134827,20.9799607691254,21.062199291304,1625622.47543334,0.0,1.0
2023-04-06,23.09,23.19,22.86,22.93,1437369,21.0987497456056,21.1901258813597,20.8885846333714,20.9525479283992,1573024.49719384,0.0,1.0
2023-04-10,23.05,23.06,22.81,22.85,2163656,21.062199291304,21.0713369048794,20.8428965654944,20.879447019796,2367856.7518156,0.0,1.0
2023-04-11,23.25,23.29,23.15,23.18,2137433,21.2449515628121,21.2815020171137,21.1535754270581,21.1809882677843,2339158.88690414,0.0,1.0
2023-04-12,23.38,23.535,23.32,23.49,4003580,21.3637405392923,21.5053735497111,21.3089148578399,21.4642542886218,4381428.44076596,0.0,1.0
2023-04-13,23.69,23.705,23.475,23.51,2775353,21.6470065601298,21.6607129804929,21.4505478682587,21.4825295157726,3037284.27241747,0.0,1.0
2023-04-14,23.46,23.73,23.385,23.65,2579421,21.4368414478956,21.6835570144314,21.36830934608,21.6104561058282,2822860.67222559,0.0,1.0
2023-04-17,23.45,23.48,23.326,23.41,1287421,21.4277038343201,21.4551166750464,21.3143974259852,21.3911533800185,1408924.75850098,0.0,1.0
2023-04-18,23.55,23.58,23.48,23.52,1433819,21.5190799700742,21.5464928108004,21.4551166750464,21.491667129348,1569139.45656402,0.0,1.0
2023-04-19,23.48,23.52,23.455,23.46,615507,21.4551166750464,21.491667129348,21.4322726411078,21.4368414478956,673597.099418652,0.0,1.0
2023-04-20,23.5,23.64,23.43,23.49,862380,21.4733919021972,21.6013184922528,21.4094286071693,21.4642542886218,943769.391081916,0.0,1.0
2023-04-21,23.25,23.33,23.16,23.32,2752055,21.2449515628121,21.3180524714153,21.1627130406335,21.3089148578399,3011787.46210945,0.0,1.0
2023-04-24,23.33,23.33,23.21,23.25,561012,21.3180524714153,21.3180524714153,21.2084011085105,21.2449515628121,613958.989806871,0.0,1.0
2023-04-25,22.91,23.16,22.88,23.14,2043726,20.9342727012484,21.1627130406335,20.9068598605222,21.1444378134827,2236608.04118635,0.0,1.0
2023-04-26,22.84,22.98,22.775,22.92,2112525,20.8703094062206,20.9982359962762,20.8109149179804,20.9434103148238,2311900.12859218,0.0,1.0
2023-04-27,23.12,23.12,22.83,22.9,4082108,21.1261625863318,21.1261625863318,20.8611717926452,20.925135087673,4467367.72825278,0.0,1.0
2023-04-28,23.14,23.15,22.8801,22.89,3148248,21.1444378134827,21.1535754270581,20.9069512366579,20.9159974740976,3445372.22330627,0.0,1.0
2023-05-01,23.07,23.255,23.04,23.21,2487699,21.0804745184548,21.2495203695998,21.0530616777286,21.2084011085105,2722482.16612758,0.0,1.0
2023-05-02,22.85,22.96,22.69,22.95,1290545,20.879447019796,20.9799607691254,20.7332452025895,20.97082315555,1412343.59425521,0.0,1.0
2023-05-03,22.68,22.9,22.66,22.72,1201131,20.7241075890141,20.925135087673,20.7058323618633,20.7606580433157,1314490.91175539,0.0,1.0
2023-05-04,22.66,22.77,22.6,22.68,981719,20.7058323618633,20.8063461111927,20.6510066804109,20.7241075890141,1074371.32452463,0.0,1.0
2023-05-05,23.3,23.35,22.99,23.0,982552,21.2906396306891,21.3363276985661,21.0073736098516,21.016511223427,1075282.94110058,0.0,1.0
2023-05-08,23.31,23.44,23.28,23.44,522576,21.2997772442645,21.4185662207447,21.2723644035383,21.4185662207447,571895.490751205,0.0,1.0
2023-05-09,23.17,23.24,23.11,23.13,1003029,21.1718506542089,21.2358139492367,21.1170249727564,21.1353001999072,1097692.51207995,0.0,1.0
2023-05-10,23.24,23.4,23.02,23.4,1076331,21.2358139492367,21.3820157664431,21.0347864505778,21.3820157664431,1177912.58200862,0.0,1.0
2023-05-11,22.98,22.98,22.7946,22.97,2968542,20.9982359962762,20.9982359962762,20.8288246405882,20.9890983827008,3248705.99473677,0.0,1.0
2023-05-12,22.89,23.03,22.765,23.0,1675248,20.9159974740976,21.0439240641532,20.801777304405,21.016511223427,1833353.95634314,0.0,1.0
2023-05-15,23.15,23.155,22.975,23.04,2699235,21.1535754270581,21.1581442338458,20.9936671894885,21.0530616777286,2953982.43504835,0.0,1.0
2023-05-16,22.73,23.0,22.71,22.97,761921,20.7697956568911,21.016511223427,20.7515204297403,20.9890983827008,833829.307523977,0.0,1.0
2023-05-17,22.92,22.955,22.725,22.88,602269,20.9434103148238,20.9753919623377,20.7652268501034,20.9068598605222,659109.728191186,0.0,1.0
2023-05-18,22.82,22.83,22.655,22.76,857299,20.8520341790698,20.8611717926452,20.7012635550756,20.7972084976173,938208.858281889,0.0,1.0
2023-05-19,23.0,23.1,22.95,23.08,1070655,21.016511223427,21.107887359181,20.97082315555,21.0896121320302,1171700.89451148,0.0,1.0
2023-05-22,23.0,23.06,22.94,22.94,759028,21.016511223427,21.0713369048794,20.9616855419746,20.9616855419746,830663.273005086,0.0,1.0
2023-05-23,22.72,22.89,22.7,22.83,1083943,20.7606580433157,20.9159974740976,20.7423828161649,20.8611717926452,1186242.98462106,0.0,1.0
2023-05-24,22.28,22.46,22.25,22.46,774882,20.358603045998,20.5230800903552,20.3311902052718,20.5230800903552,848013.536144552,0.0,1.0
2023-05-25,22.06,22.135,21.96,22.13,1275264,20.1575755473391,20.2261076491546,20.0661994115851,20.2215388423669,1395620.40950473,0.0,1.0
2023-05-26,22.42,22.43,22.25,22.25,830679,20.4865296360536,20.495667249629,20.3311902052718,20.3311902052718,909076.525446483,0.0,1.0
2023-05-30,22.25,22.41,22.15,22.4,1450900,20.3311902052718,20.4773920224782,20.2398140695178,20.4682544089028,1587832.52107047,0.0,1.0
2023-05-31,21.87,21.905,21.68,21.8,1594802,19.9839608894065,20.0159425369204,19.8103462314738,19.9199975943786,1745315.65253858,0.0,1.0
2023-06-01,22.37,22.4,22.01,22.03,1729805,20.4408415681766,20.4682544089028,20.1118874794621,20.1301627066129,1893059.91736874,0.0,1.0
2023-06-02,22.71,22.74,22.59,22.6,1423137,20.7515204297403,20.7789332704665,20.6418690668355,20.6510066804109,1557449.31459003,0.0,1.0
2023-06-05,22.55,22.72,22.55,22.69,1066379,20.6053186125339,20.7606580433157,20.6053186125339,20.7332452025895,1167021.33571342,0.0,1.0
2023-06-06,22.7,22.73,22.51,22.51,1185396,20.7423828161649,20.7697956568911,20.5687681582323,20.5687681582323,1297270.87955535,0.0,1.0
2023-06-07,22.05,22.33,22.0301,22.21,2079089,20.5292781336434,20.7899673797849,20.510750576507,20.6782434171529,2233099.09640081,0.416783,1.0
2023-06-08,22.38,22.38,22.19,22.21,1318851,20.8365190308816,20.8365190308816,20.6596227567142,20.6782434171529,1416545.88927521,0.0,1.0
2023-06-09,22.36,22.4599,22.334,22.4,1506157,20.817898370443,20.9109085693342,20.7936915118727,20.8551396913203,1617726.72345327,0.0,1.0
2023-06-12,22.45,22.46,22.32,22.4,1315844,20.901691342417,20.9110016726364,20.7806570495656,20.8551396913203,1413316.14346689,0.0,1.0
2023-06-13,22.73,22.8,22.6619,22.76,3235320,21.1623805885585,21.2275529000939,21.0989772397648,21.1903115792165,3474978.7856929,0.0,1.0
2023-06-14,22.81,22.9879,22.66,22.88,1487260,21.2368632303132,21.4024940049153,21.0972082770231,21.3020355418486,1597429.91382912,0.0,1.0
2023-06-15,23.23,23.24,22.91,22.91,1522957,21.6278970995255,21.6372074297448,21.3299665325066,21.3299665325066,1635771.19621011,0.0,1.0
2023-06-16,23.33,23.46,23.301,23.46,1936749,21.7210004017189,21.8420346945703,21.6940004440828,21.8420346945703,2080215.15281701,0.0,1.0
2023-06-20,23.29,23.39,23.217,23.35,1220956,21.6837590808415,21.7768623830349,21.6157936702404,21.7396210621576,1311399.24281507,0.0,1.0
2023-06-21,23.21,23.2866,23.025,23.08,1404869,21.6092764390868,21.680593568567,21.437035330029,21.4882421462354,1508935.73794172,0.0,1.0
2023-06-22,22.72,22.7285,22.6,22.67,1532482,21.1530702583392,21.1609840390256,21.0413462957071,21.1065186072425,1646001.76781778,0.0,1.0
2023-06-23,22.16,22.198,22.055,22.07,1085448,20.6316917660562,20.6670710208897,20.5339332987531,20.5478987940821,1165853.38481905,0.0,1.0
2023-06-26,22.18,22.22,22.07,22.08,796307,20.6503124264949,20.6875537473722,20.5478987940821,20.5572091243015,855294.045689065,0.0,1.0
2023-06-27,22.36,22.41,22.21,22.29,989187,20.817898370443,20.8644500215397,20.6782434171529,20.7527260589076,1062461.77814967,0.0,1.0
2023-06-28,22.22,22.3,22.16,22.21,1135258,20.6875537473722,20.7620363891269,20.6316917660562,20.6782434171529,1219353.09839155,0.0,1.0
2023-06-29,22.34,22.37,22.2,22.21,1057520,20.7992777100043,20.8272087006623,20.6689330869335,20.6782434171529,1135856.59701234,0.0,1.0
2023-06-30,22.55,22.595,22.455,22.48,3844888,20.9947946446104,21.0366911305974,20.9063465075267,20.929622333075,4129700.99815944,0.0,1.0
2023-07-03,22.67,22.7,22.59,22.59,773990,21.1065186072425,21.1344495979005,21.0320359654878,21.0320359654878,831323.896967979,0.0,1.0
2023-07-05,22.48,22.645,22.465,22.63,7647427,20.929622333075,21.0832427816941,20.915656837746,21.0692772863651,8213915.96198679,0.0,1.0
2023-07-06,21.92,22.09,21.81,22.09,1332823,20.408243840792,20.5665194545208,20.3058302083793,20.5665194545208,1431552.87578464,0.0,1.0
2023-07-07,22.1,22.195,21.84,21.86,1257220,20.5758297847401,20.6642779218239,20.3337611990373,20.352381859476,1350349.52615161,0.0,1.0
2023-07-10,21.99,22.02,21.81,21.81,961945,20.4734161523274,20.5013471429854,20.3058302083793,20.3058302083793,1033201.80631386,0.0,1.0
2023-07-11,22.3,22.3,22.075,22.1,949912,20.7620363891269,20.7620363891269,20.5525539591918,20.5758297847401,1020277.45270178,0.0,1.0
2023-07-12,22.83,22.835,22.66,22.67,1071192,21.2554838907519,21.2601390558616,21.0972082770231,21.1065186072425,1150541.36079397,0.0,1.0
2023-07-13,23.43,23.46,23.26,23.26,1377723,21.8141037039123,21.8420346945703,21.6558280901835,21.6558280901835,1479778.8773788,0.0,1.0
2023-07-14,23.3,23.505,23.29,23.49,1286237,21.6930694110609,21.8839311805573,21.6837590808415,21.8699656852283,1381515.98246024,0.0,1.0
2023-07-17,23.2,23.22,23.065,23.1,785319,21.5999661088675,21.6185867693062,21.4742766509064,21.5068628066741,843492.101245489,0.0,1.0
2023-07-18,23.29,23.355,23.125,23.15,1318299,21.6837590808415,21.7442762272672,21.5301386322224,21.5534144577708,1415952.99945606,0.0,1.0
2023-07-19,23.19,23.26,23.125,23.2,4512441,21.5906557786481,21.6558280901835,21.5301386322224,21.5999661088675,4846703.49353105,0.0,1.0
2023-07-20,23.22,23.41,23.2,23.34,1516555,21.6185867693062,21.7954830434736,21.5999661088675,21.7303107319382,1628894.96319884,0.0,1.0
2023-07-21,23.14,23.17,23.09,23.17,1943412,21.5441041275514,21.5720351182095,21.4975524764547,21.5720351182095,2087371.71960147,0.0,1.0
2023-07-24,23.18,23.25,23.03,23.05,1659200,21.5813454484288,21.6465177599642,21.4416904951387,21.4603111555774,1782106.49988924,0.0,1.0
2023-07-25,23.4,23.42,23.24,23.24,1340220,21.7861727132543,21.8047933736929,21.6372074297448,21.6372074297448,1439497.81417644,0.0,1.0
2023-07-26,23.47,23.55,23.33,23.34,2088564,21.8513450247896,21.9258276665444,21.7210004017189,21.7303107319382,2243275.96422051,0.0,1.0
2023-07-27,23.25,23.68,23.21,23.66,3084377,21.6465177599642,22.0468619593958,21.6092764390868,22.0282412989571,3312854.56835153,0.0,1.0
2023-07-28,23.13,23.245,23.08,23.17,1353549,21.5347937973321,21.6418625948545,21.4882421462354,21.5720351182095,1453814.16997263,0.0,1.0
2023-07-31,23.36,23.43,23.27,23.27,1602064,21.7489313923769,21.8141037039123,21.6651384204029,21.6651384204029,1720738.10730385,0.0,1.0
2023-08-01,22.9,23.065,22.88,22.99,1516687,21.3206562022873,21.4742766509064,21.3020355418486,21.4044491742613,1629036.74119908,0.0,1.0
2023-08-02,22.34,22.54,22.3,22.52,1734407,20.7992777100043,20.9854843143911,20.7620363891269,20.9668636539524,1862884.51552157,0.0,1.0
2023-08-03,22.34,22.4701,22.23,22.25,1372261,20.7992777100043,20.9204051061579,20.6968640775916,20.7154847380302,1473912.27558131,0.0,1.0
2023-08-04,22.47,22.78,22.46,22.54,2821744,20.9203120028557,21.2089322396552,20.9110016726364,20.9854843143911,3030766.82945001,0.0,1.0
2023-08-07,22.56,22.56,22.375,22.54,1166732,21.0041049748298,21.0041049748298,20.831863865772,20.9854843143911,1253158.55884087,0.0,1.0
2023-08-08,22.41,22.415,22.14,22.24,1333120,20.8644500215397,20.8691051866493,20.6130711056175,20.7061744078109,1431871.87628516,0.0,1.0
2023-08-09,22.45,22.54,22.361,22.47,1167688,20.901691342417,20.9854843143911,20.8188294034649,20.9203120028557,1254185.3752668,0.0,1.0
2023-08-10,22.44,22.82,22.43,22.67,1837694,20.8923810121977,21.2461735605326,20.8830706819783,21.1065186072425,1973822.57847604,0.0,1.0
2023-08-11,22.25,22.4,22.21,22.3,1847286,20.7154847380302,20.8551396913203,20.6782434171529,20.7620363891269,1984125.11315959,0.0,1.0
2023-08-14,22.14,22.175,21.92,22.0,2195083,20.6130711056175,20.6456572613852,20.408243840792,20.4827264825467,2357685.44002915,0.0,1.0
2023-08-15,21.87,22.09,21.845,22.06,2421521,20.3616921896953,20.5665194545208,20.338416364147,20.5385884638628,2600897.00682154,0.0,1.0
2023-08-16,21.63,21.88,21.6,21.75,2295424,20.1382442644312,20.3710025199147,20.1103132737732,20.2499682270633,2465459.27579662,0.0,1.0
2023-08-17,21.44,21.74,21.415,21.68,1978217,19.9613479902637,20.2406578968439,19.9380721647154,20.1847959155279,2124754.92640513,0.0,1.0
2023-08-18,21.46,21.51,21.29,21.32,1666082,19.9799686507024,20.0265203017991,19.8216930369736,19.8496240276317,1789498.28926499,0.0,1.0
2023-08-21,21.51,21.535,21.35,21.48,906148,20.0265203017991,20.0497961273475,19.8775550182897,19.9985893111411,973271.601170224,0.0,1.0
2023-08-22,21.4,21.54,21.365,21.53,988021,19.9241066693864,20.0544512924571,19.8915205136187,20.0451409622378,1061209.40581429,0.0,1.0
2023-08-23,21.75,21.78,21.525,21.53,1889022,20.2499682270633,20.2778992177213,20.0404857971281,20.0451409622378,2028952.73905121,0.0,1.0
2023-08-24,21.36,21.649,21.36,21.57,2482473,19.886865348509,20.1559338918479,19.886865348509,20.0823822831151,2666364.07250455,0.0,1.0
2023-08-25,21.52,21.655,21.295,21.53,2463148,20.0358306320184,20.1615200899795,19.8263482020833,20.0451409622378,2645607.55845539,0.0,1.0
2023-08-28,21.71,21.73,21.63,21.63,881410,20.2127269061859,20.2313475666246,20.1382442644312,20.1382442644312,946701.115035785,0.0,1.0
2023-08-29,22.12,22.12,21.675,21.7,1351261,20.5944504451788,20.5944504451788,20.1801407504182,20.2034165759666,1451356.68463527,0.0,1.0
2023-08-30,22.25,22.44,22.2109,22.35,2121122,20.7154847380302,20.8923810121977,20.6790813468726,20.8085880402236,2278245.72279295,0.0,1.0
2023-08-31,22.21,22.35,22.16,22.32,1606372,20.6782434171529,20.8085880402236,20.6316917660562,20.7806570495656,1725365.22567507,0.0,1.0
2023-09-01,22.25,22.4,22.12,22.36,1417619,20.7154847380302,20.8551396913203,20.5944504451788,20.817898370443,1522630.20387324,0.0,1.0
2023-09-05,22.05,22.165,22.04,22.14,1172572,20.5292781336434,20.6363469311658,20.5199678034241,20.6130711056175,1259431.16127539,0.0,1.0
2023-09-06,21.86,22.015,21.775,21.96,1822001,20.352381859476,20.4966919778758,20.2732440526116,20.4454851616694,1956967.10758479,0.0,1.0
2023-09-07,21.75,21.83,21.66,21.78,970558,20.2499682270633,20.324450868818,20.1661752550892,20.2778992177213,1042452.82082901,0.0,1.0
2023-09-08,21.7,21.81,21.665,21.72,957865,20.2034165759666,20.3058302083793,20.1708304201989,20.2220372364052,1028819.57721577,0.0,1.0
2023-09-11,22.05,22.175,22.015,22.14,1146114,20.5292781336434,20.6456572613852,20.4966919778758,20.6130711056175,1231013.2648349,0.0,1.0
2023-09-12,22.0,22.09,21.97,21.97,658346,20.4827264825467,20.5665194545208,20.4547954918887,20.4547954918887,707113.479855402,0.0,1.0
2023-09-13,21.9,21.985,21.83,21.93,962220,20.3896231803533,20.4687609872177,20.324450868818,20.4175541710114,1033497.17714768,0.0,1.0
2023-09-14,22.33,22.37,22.16,22.2,1625172,20.7899673797849,20.8272087006623,20.6316917660562,20.6689330869335,1745557.84995058,0.0,1.0
2023-09-15,22.24,22.43,22.23,22.37,1868932,20.7061744078109,20.8830706819783,20.6968640775916,20.8272087006623,2007374.55704616,0.0,1.0
2023-09-18,22.17,22.2,22.065,22.2,4414914,20.6410020962755,20.6689330869335,20.5432436289725,20.6689330869335,4741952.10695034,0.0,1.0
2023-09-19,22.16,22.29,22.11,22.24,1128880,20.6316917660562,20.7527260589076,20.5851401149595,20.7061744078109,1212502.64319851,0.0,1.0
2023-09-20,22.05,22.4,22.04,22.23,1146667,20.5292781336434,20.8551396913203,20.5199678034241,20.6968640775916,1231607.22872981,0.0,1.0
2023-09-21,21.35,21.59,21.35,21.55,1983918,19.8775550182897,20.1010029435538,19.8775550182897,20.0637616226765,2130878.2323091,0.0,1.0
2023-09-22,21.64,21.815,21.615,21.75,1239727,20.1475545946505,20.310485373489,20.1242787691022,20.2499682270633,1331560.71889356,0.0,1.0
2023-09-25,21.62,21.65,21.48,21.53,1974029,20.1289339342118,20.1568649248699,19.9985893111411,20.0451409622378,2120256.69712504,0.0,1.0
2023-09-26,21.34,21.58,21.34,21.49,2408206,19.8682446880703,20.0916926133345,19.8682446880703,20.0078996413604,2586595.68808599,0.0,1.0
2023-09-27,21.25,21.44,21.105,21.42,2527763,19.7844517160963,19.9613479902637,19.6494519279159,19.9427273298251,2715008.96364484,0.0,1.0
2023-09-28,21.63,21.699,21.35,21.39,1440039,20.1382442644312,20.2024855429446,19.8775550182897,19.914796339167,1546710.98239754,0.0,1.0
2023-09-29,21.51,21.898,21.4737,21.89,1635771,20.0265203017991,20.3877611143095,19.9927238031029,20.380312850134,1756941.97892377,0.0,1.0
2023-10-02,21.07,21.335,21.01,21.32,3044749,19.6168657721482,19.8635895229607,19.5610037908321,19.8496240276317,3270291.09416059,0.0,1.0
2023-10-03,20.79,20.97,20.705,20.86,1436596,19.3561765260067,19.5237624699548,19.2770387191423,19.421348837542,1543012.93955815,0.0,1.0
2023-10-04,20.9,20.93,20.685,20.91,1527217,19.4585901584194,19.4865211490774,19.2584180587036,19.4679004886387,1640346.75894488,0.0,1.0
2023-10-05,21.09,21.135,20.95,20.97,2369530,19.6354864325869,19.6773829185739,19.5051418095161,19.5237624699548,2545054.73401792,0.0,1.0
2023-10-06,21.42,21.495,20.97,21.09,1547865,19.9427273298251,20.0125548064701,19.5237624699548,19.6354864325869,1662524.27522363,0.0,1.0
2023-10-09,21.46,21.488,21.2,21.21,1510145,19.9799686507024,20.0060375753166,19.7379000649996,19.7472103952189,1622010.13758151,0.0,1.0
2023-10-10,21.73,21.7805,21.555,21.58,2457443,20.2313475666246,20.2783647342322,20.0684167877861,20.0916926133345,2639479.95624838,0.0,1.0
2023-10-11,21.73,21.825,21.58,21.79,1512091,20.2313475666246,20.3197957037083,20.0916926133345,20.2872095479406,1624100.28900917,0.0,1.0
2023-10-12,21.22,21.61,21.145,21.61,3174900,19.7565207254383,20.1196236039925,19.6866932487932,20.1196236039925,3410083.12831385,0.0,1.0
2023-10-13,21.16,21.37,21.09,21.28,3411867,19.7006587441222,19.8961756787284,19.6354864325869,19.8123827067543,3664603.63877628,0.0,1.0
2023-10-16,21.49,21.5,21.25,21.3,843347,20.0078996413604,20.0172099715798,19.7844517160963,19.831003367193,905818.569408204,0.0,1.0
2023-10-17,21.58,21.6685,21.32,21.33,1526139,20.0916926133345,20.1740890357756,19.8496240276317,19.858934357851,1639188.90527631,0.0,1.0
2023-10-18,21.23,21.47,21.2,21.45,2861404,19.7658310556576,19.9892789809218,19.7379000649996,19.9706583204831,3073364.67406525,0.0,1.0
2023-10-19,20.99,21.22,20.935,21.05,4194492,19.5423831303935,19.7565207254383,19.4911763141871,19.5982451117095,4505202.17992611,0.0,1.0
2023-10-20,20.63,20.83,20.61,20.8,2050979,19.2072112424972,19.393417846884,19.1885905820586,19.365486856226,2202906.82680589,0.0,1.0
2023-10-23,20.67,20.84,20.51,20.6,3221520,19.2444525633746,19.4027281771034,19.0954872798652,19.1792802518392,3460156.54021407,0.0,1.0
2023-10-24,20.92,20.965,20.8,20.86,2631231,19.4772108188581,19.5191073048451,19.365486856226,19.421348837542,2826141.43431175,0.0,1.0
2023-10-25,20.65,20.85,20.64,20.76,3189582,19.2258319029359,19.4120385073227,19.2165215727166,19.3282455353487,3425852.70861242,0.0,1.0
2023-10-26,20.61,20.725,20.505,20.66,3405905,19.1885905820586,19.295659379581,19.0908321147555,19.2351422331553,3658199.99909911,0.0,1.0
2023-10-27,20.55,20.77,20.46,20.74,2951089,19.1327286007425,19.337555865568,19.0489356287685,19.30962487491,3169693.15854125,0.0,1.0
2023-10-30,20.8,20.85,20.67,20.79,2264526,19.365486856226,19.4120385073227,19.2444525633746,19.3561765260067,2432272.48298468,0.0,1.0
2023-10-31,20.74,20.745,20.575,20.65,1594467,19.30962487491,19.3142800400196,19.1560044262909,19.2258319029359,1712578.35376018,0.0,1.0
2023-11-01,21.12,21.13,20.865,20.91,2164435,19.6634174232449,19.6727277534642,19.4260040026517,19.4679004886387,2324767.16615704,0.0,1.0
2023-11-02,21.55,21.55,21.375,21.44,2654147,20.0637616226765,20.0637616226765,19.900830843838,19.9613479902637,2850754.95441268,0.0,1.0
2023-11-03,21.81,21.87,21.695,21.73,1448828,20.3058302083793,20.3616921896953,20.1987614108569,20.2313475666246,1556151.03424634,0.0,1.0
2023-11-06,21.72,21.83,21.66,21.83,1580457,20.2220372364052,20.324450868818,20.1661752550892,20.324450868818,1697530.5523719,0.0,1.0
2023-11-07,21.47,21.52,21.385,21.45,2022337,19.9892789809218,20.0358306320184,19.9101411740574,19.9706583204831,2172143.148907,0.0,1.0
2023-11-08,21.52,21.69,21.47,21.64,2038319,20.0358306320184,20.1941062457472,19.9892789809218,20.1475545946505,2189309.02769271,0.0,1.0
2023-11-09,21.4,21.725,21.385,21.64,1435409,19.9241066693864,20.2266924015149,19.9101411740574,20.1475545946505,1541738.01163182,0.0,1.0
2023-11-10,21.38,21.4,21.14,21.3,1440585,19.9054860089477,19.9241066693864,19.6820380836836,19.831003367193,1547297.42776214,0.0,1.0
2023-11-13,21.49,21.51,21.275,21.3,1358735,20.0078996413604,20.0265203017991,19.8077275416446,19.831003367193,1459384.32686054,0.0,1.0
2023-11-14,22.19,22.2102,21.92,21.92,1561159,20.6596227567142,20.6784296237573,20.408243840792,20.408243840792,1676803.03836824,0.0,1.0
2023-11-15,22.19,22.315,22.155,22.23,1618558,20.6596227567142,20.7760018844559,20.6270366009465,20.6968640775916,1738453.91287833,0.0,1.0
2023-11-16,21.98,22.09,21.895,22.0,1830787,20.4641058221081,20.5665194545208,20.3849680152437,20.4827264825467,1966403.93720631,0.0,1.0
2023-11-17,22.21,22.21,22.05,22.09,1545410,20.6782434171529,20.6782434171529,20.5292781336434,20.5665194545208,1659887.41923447,0.0,1.0
2023-11-20,22.36,22.395,22.19,22.2,1449634,20.817898370443,20.8504845262106,20.6596227567142,20.6689330869335,1557016.73930836,0.0,1.0
2023-11-21,22.33,22.455,22.285,22.41,1909812,20.7899673797849,20.9063465075267,20.7480708937979,20.8644500215397,2051282.7740878,0.0,1.0
2023-11-22,22.25,22.305,22.15,22.28,1781013,20.7154847380302,20.7666915542366,20.6223814358368,20.7434157286882,1912942.89036116,0.0,1.0
2023-11-24,22.45,22.46,22.32,22.32,731206,20.901691342417,20.9110016726364,20.7806570495656,20.7806570495656,785370.639680576,0.0,1.0
2023-11-27,22.26,22.306,22.19,22.27,1082934,20.7247950682496,20.7676225872585,20.6596227567142,20.7341053984689,1163153.15836008,0.0,1.0
2023-11-28,22.51,22.58,22.35,22.41,1887186,20.9575533237331,21.0227256352684,20.8085880402236,20.8644500215397,2026980.73595707,0.0,1.0
2023-11-29,22.4,22.5,22.325,22.46,1299504,20.8551396913203,20.9482429935137,20.7853122146753,20.9110016726364,1395765.74555935,0.0,1.0
2023-11-30,22.45,22.53,22.32,22.42,1855068,20.901691342417,20.9761739841717,20.7806570495656,20.873760351759,1992483.57071874,0.0,1.0
2023-12-01,22.93,22.95,22.495,22.52,1908300,21.3485871929453,21.367207853384,20.943587828404,20.9668636539524,2049658.77153968,0.0,1.0
2023-12-04,22.55,22.725,22.525,22.57,2620272,20.9947946446104,21.1577254234489,20.9715188190621,21.0134153050491,2814370.6380652,0.0,1.0
2023-12-05,22.34,22.42,22.27,22.33,2223868,20.7992777100043,20.873760351759,20.7341053984689,20.7899673797849,2388602.71076162,0.0,1.0
2023-12-06,22.54,22.815,22.52,22.79,2290460,20.9854843143911,21.2415183954229,20.9668636539524,21.2182425698746,2460127.56372728,0.0,1.0
2023-12-07,22.74,22.785,22.55,22.69,1609125,21.1716909187779,21.2135874047649,20.9947946446104,21.1251392676812,1728322.15624052,0.0,1.0
2023-12-08,22.82,22.8899,22.67,22.69,1528920,21.2461735605326,21.3112527687658,21.1065186072425,21.1251392676812,1642175.90996303,0.0,1.0
2023-12-11,22.81,22.81,22.695,22.75,1410158,21.2368632303132,21.2368632303132,21.1297944327908,21.1810012489972,1514616.52463284,0.0,1.0
2023-12-12,22.87,22.87,22.72,22.82,1504660,21.2927252116293,21.2927252116293,21.1530702583392,21.2461735605326,1616118.83204155,0.0,1.0
2023-12-13,23.62,23.62,22.97,23.08,2822112,21.9909999780797,21.9909999780797,21.3858285138227,21.4882421462354,3031162.08932945,0.0,1.0
2023-12-14,23.99,24.085,23.86,23.9,3358065,22.3354821961953,22.423930333279,22.2144479033439,22.2516892242212,3606816.21477251,0.0,1.0
2023-12-15,23.83,24.0459,23.81,23.91,2618053,22.1865169126859,22.3875269421214,22.1678962522472,22.2609995544406,2811987.26395523,0.0,1.0
2023-12-18,24.0,24.14,23.98,24.1,1975016,22.3447925264146,22.4751371494854,22.326171865976,22.437895828608,2121316.8098995,0.0,1.0
2023-12-19,24.52,24.57,24.4,24.42,2929798,22.8289296978203,22.875481348917,22.7172057351882,22.7358263956269,3146825.01154923,0.0,1.0
2023-12-20,23.7,24.1586,23.7,24.09,2448557,22.5201060444448,22.955874847482,22.5201060444448,22.890690067961,2576844.03374801,0.4883,1.0
2023-12-21,24.18,24.19,23.965,24.06,2540714,22.9762094580032,22.9857116124523,22.7719131373468,22.8621836046136,2673829.40742651,0.0,1.0
2023-12-22,24.24,24.325,24.175,24.29,2369878,23.033222384698,23.1139906975156,22.9714583807786,23.0807331569436,2494042.81175021,0.0,1.0
2023-12-26,24.44,24.44,24.21,24.29,2216018,23.2232654736806,23.2232654736806,23.0047159213506,23.0807331569436,2332121.63816411,0.0,1.0
2023-12-27,24.56,24.57,24.4197,24.44,1996359,23.3372913270702,23.3467934815193,23.2039761001489,23.2232654736806,2100954.06329897,0.0,1.0
2023-12-28,24.49,24.67,24.475,24.49,1498689,23.2707762459263,23.4418150260107,23.2565230142526,23.2707762459263,1577209.68231238,0.0,1.0
2023-12-29,24.34,24.466,24.24,24.36,2594061,23.1282439291893,23.2479710752484,23.033222384698,23.1472482380876,2729971.41215352,0.0,1.0
2024-01-02,24.15,24.34,24.135,24.27,3100234,22.9477029946558,23.1282439291893,22.9334497629821,23.0617288480454,3262664.2900789,0.0,1.0
2024-01-03,23.9,24.0,23.74,23.83,2369100,22.7101491334274,22.8051706779188,22.5581146622413,22.6436340522835,2493224.05006394,0.0,1.0
2024-01-04,23.82,23.955,23.7801,23.79,2255956,22.6341318978344,22.7624109828977,22.5962183015823,22.605625434487,2374152.1063214,0.0,1.0
2024-01-05,23.8,24.05,23.69,23.72,2114178,22.6151275889361,22.8526814501644,22.5106038899957,22.5391103533431,2224945.94390954,0.0,1.0
2024-01-08,23.97,23.98,23.66,23.68,1685497,22.7766642145714,22.7861663690205,22.4820974266483,22.5011017355465,1773805.09759428,0.0,1.0
2024-01-09,23.72,23.79,23.675,23.75,1937165,22.5391103533431,22.605625434487,22.496350658322,22.5676168166905,2038658.71720995,0.0,1.0
2024-01-10,23.68,23.735,23.6397,23.66,1986799,22.5011017355465,22.5533635850168,22.4628080531165,22.4820974266483,2090893.1870512,0.0,1.0
2024-01-11,23.66,23.735,23.365,23.7,2986602,22.4820974266483,22.5533635850168,22.2017838703988,22.5201060444448,3143078.77859484,0.0,1.0
2024-01-12,23.71,23.955,23.665,23.89,4257257,22.5296081988939,22.7624109828977,22.4868485038728,22.7006469789783,4480307.09539617,0.0,1.0
2024-01-16,23.1,23.25,23.015,23.21,4222133,21.9499767774968,22.0925090942338,21.8692084646792,22.0545004764373,4443342.8467218,0.0,1.0
2024-01-17,22.85,22.86,22.695,22.79,6857476,21.7124229162685,21.7219250707176,21.5651395223069,21.6554099895737,7216759.14310761,0.0,1.0
2024-01-18,23.06,23.07,22.885,22.94,3269770,21.9119681597003,21.9214703141494,21.7456804568405,21.7979423063107,3441082.77496837,0.0,1.0
2024-01-19,23.28,23.28,23.05,23.17,4500469,22.1210155575812,22.1210155575812,21.9024660052512,22.0164918586408,4736261.68053995,0.0,1.0
2024-01-22,23.28,23.42,23.22,23.3,2336795,22.1210155575812,22.2540457198691,22.0640026308864,22.1400198664795,2459226.49701117,0.0,1.0
2024-01-23,23.48,23.52,23.335,23.45,2289551,22.3110586465639,22.3490672643604,22.1732774070514,22.2825521832165,2409507.24623187,0.0,1.0
2024-01-24,23.5,23.805,23.49,23.8,4093734,22.3300629554621,22.6198786661607,22.320560801013,22.6151275889361,4308216.64909225,0.0,1.0
2024-01-25,23.64,23.7,23.525,23.7,3364262,22.46309311775,22.5201060444448,22.353818341585,22.5201060444448,3540525.4860986,0.0,1.0
2024-01-26,23.69,23.78,23.633,23.72,2636069,22.5106038899957,22.5961232800379,22.4564416096356,22.5391103533431,2774180.33364061,0.0,1.0
2024-01-29,23.86,23.895,23.635,23.71,2446516,22.6721405156309,22.7053980562029,22.4583420405254,22.5296081988939,2574696.09981268,0.0,1.0
2024-01-30,23.8,23.81,23.6,23.71,2710863,22.6151275889361,22.6246297433852,22.4250844999535,22.5296081988939,2852893.00917162,0.0,1.0
2024-01-31,23.62,24.05,23.59,23.98,4753475,22.4440888088517,22.8526814501644,22.4155823455043,22.7861663690205,5002523.40187315,0.0,1.0
2024-02-01,23.74,23.745,23.445,23.48,3476672,22.5581146622413,22.5628657394659,22.2778011059919,22.3110586465639,3658824.97344304,0.0,1.0
2024-02-02,23.6,23.68,23.48,23.67,3064011,22.4250844999535,22.5011017355465,22.3110586465639,22.4915995810974,3224543.4615932,0.0,1.0
2024-02-05,23.36,23.415,23.21,23.41,2695040,22.1970327931743,22.2492946426445,22.0545004764373,22.2445435654199,2836240.99611004,0.0,1.0
2024-02-06,23.63,23.63,23.37,23.4,3063561,22.4535909633009,22.4535909633009,22.2065349476234,22.2350414109708,3224069.88478237,0.0,1.0
2024-02-07,23.55,23.59,23.48,23.55,2331714,22.3775737277078,22.4155823455043,22.3110586465639,22.3775737277078,2453879.28862048,0.0,1.0
2024-02-08,23.52,23.53,23.41,23.51,1840058,22.3490672643604,22.3585694188095,22.2445435654199,22.3395651099113,1936463.99861236,0.0,1.0
2024-02-09,23.65,23.66,23.48,23.58,1832061,22.4725952721991,22.4820974266483,22.3110586465639,22.4060801910552,1928048.01248752,0.0,1.0
2024-02-12,23.63,23.72,23.53,23.53,1541832,22.4535909633009,22.5391103533431,22.3585694188095,22.3585694188095,1622613.06975568,0.0,1.0
2024-02-13,22.98,23.135,22.81,23.13,3438631,21.8359509241072,21.9832343180688,21.674414298472,21.9784832408442,3618790.8946416,0.0,1.0
2024-02-14,23.37,23.37,23.2,23.23,4489818,22.2065349476234,22.2065349476234,22.0449983219881,22.0735047853355,4725052.64362415,0.0,1.0
2024-02-15,23.75,23.76,23.54,23.54,3282973,22.5676168166905,22.5771189711396,22.3680715732587,22.3680715732587,3454977.51859801,0.0,1.0
2024-02-16,23.73,23.855,23.61,23.64,1937789,22.5486125077922,22.6673894384063,22.4345866544026,22.46309311775,2039315.41038763,0.0,1.0
2024-02-20,23.75,23.9099,23.6797,23.89,2050254,22.5676168166905,22.7195562663321,22.500816670913,22.7006469789783,2157672.77934227,0.0,1.0
2024-02-21,23.63,23.69,23.52,23.67,1888793,22.4535909633009,22.5106038899957,22.3490672643604,22.4915995810974,1987752.36722486,0.0,1.0
2024-02-22,23.86,23.875,23.7105,23.75,1695808,22.6721405156309,22.6863937473046,22.5300833066164,22.5676168166905,1784656.32091969,0.0,1.0
2024-02-23,23.91,23.9679,23.87,23.94,1138644,22.7196512878766,22.7746687621371,22.68164267008,22.748157751224,1198300.8759702,0.0,1.0
2024-02-26,23.83,23.905,23.755,23.89,1443297,22.6436340522835,22.714900210652,22.572367893915,22.7006469789783,1518915.5340784,0.0,1.0
2024-02-27,23.99,24.01,23.92,23.95,1924131,22.7956685234696,22.8146728323679,22.7291534423257,22.7576599056731,2024941.8279826,0.0,1.0
2024-02-28,23.71,23.725,23.649,23.66,1473625,22.5296081988939,22.5438614305676,22.4716450567542,22.4820974266483,1550832.50634227,0.0,1.0
2024-02-29,23.92,24.0,23.7999,23.92,1697820,22.7291534423257,22.8051706779188,22.6150325673916,22.7291534423257,1786773.73546054,0.0,1.0
2024-03-01,24.19,24.2,23.9,24.01,1630514,22.9857116124523,22.9952137669014,22.7101491334274,22.8146728323679,1715941.37806169,0.0,1.0
2024-03-04,24.02,24.065,23.99,24.02,1297805,22.824174986817,22.8669346818381,22.7956685234696,22.824174986817,1365800.78438784,0.0,1.0
2024-03-05,23.95,24.12,23.88,24.02,1491103,22.7576599056731,22.9191965313084,22.6911448245292,22.824174986817,1569226.22967477,0.0,1.0
2024-03-06,24.37,24.495,24.33,24.35,1806816,23.1567503925367,23.2755273231509,23.1187417747402,23.1377460836384,1901480.35340016,0.0,1.0
2024-03-07,24.76,24.81,24.705,24.77,1784191,23.5273344160529,23.5748451882985,23.4750725665826,23.536836570502,1877669.96374472,0.0,1.0
2024-03-08,24.77,25.04,24.73,25.0,1848054,23.536836570502,23.7933947406286,23.4988279527055,23.7553861228321,1944878.93234429,0.0,1.0
2024-03-11,24.41,24.43,24.25,24.3,2326456,23.1947590103332,23.2137633192315,23.0427245391471,23.0902353113928,2448345.80668421,0.0,1.0
2024-03-12,24.41,24.42,24.215,24.31,1612495,23.1947590103332,23.2042611647824,23.0094669985751,23.0997374658419,1696978.31016329,0.0,1.0
2024-03-13,24.59,24.65,24.49,24.49,4393460,23.3657977904176,23.4228107171124,23.2707762459263,23.2707762459263,4623646.16731835,0.0,1.0
2024-03-14,24.12,24.42,24.01,24.41,3407548,22.9191965313084,23.2042611647824,22.8146728323679,23.1947590103332,3586079.36572844,0.0,1.0
2024-03-15,24.03,24.1,23.94,24.09,2237971,22.8336771412662,22.9001922224101,22.748157751224,22.890690067961,2355224.81978204,0.0,1.0
2024-03-18,24.08,24.18,24.05,24.17,1436628,22.8811879135118,22.9762094580032,22.8526814501644,22.966707303554,1511897.12574195,0.0,1.0
2024-03-19,24.12,24.16,23.945,23.99,1479525,22.9191965313084,22.9572051491049,22.7529088284485,22.7956685234696,1557041.62452866,0.0,1.0
2024-03-20,24.42,24.44,24.0,24.03,1983734,23.2042611647824,23.2232654736806,22.8051706779188,22.8336771412662,2087667.602773,0.0,1.0
2024-03-21,24.42,24.535,24.405,24.5,1192925,23.2042611647824,23.3135359409474,23.1900079331087,23.2802784003754,1255425.8156779,0.0,1.0
2024-03-22,24.26,24.366,24.25,24.33,2611053,23.0522266935962,23.152949530757,23.0427245391471,23.1187417747402,2747853.67253033,0.0,1.0
2024-03-25,24.36,24.515,24.36,24.38,1645434,23.1472482380876,23.2945316320491,23.1472482380876,23.1662525469858,1731643.08032286,0.0,1.0
2024-03-26,24.28,24.45,24.27,24.45,3471946,23.0712310024945,23.2327676281297,23.0617288480454,23.2327676281297,3653851.36453644,0.0,1.0
2024-03-27,24.66,24.67,24.425,24.43,1383216,23.4323128715615,23.4418150260107,23.2090122420069,23.2137633192315,1455686.7154756,0.0,1.0
2024-03-28,24.66,24.705,24.57,24.57,2922018,23.4323128715615,23.4750725665826,23.3467934815193,23.3467934815193,3075111.03470505,0.0,1.0
2024-04-01,24.58,24.74,24.47,24.66,2192875,23.3562956359685,23.5083301071546,23.251771937028,23.4323128715615,2307766.10897976,0.0,1.0
2024-04-02,24.52,24.54,24.395,24.44,2253371,23.2992827092737,23.3182870181719,23.1805057786595,23.2232654736806,2371431.67064143,0.0,1.0
2024-04-03,24.57,24.59,24.29,24.29,2314178,23.3467934815193,23.3657977904176,23.0807331569436,23.0807331569436,2435424.52649904,0.0,1.0
2024-04-04,24.43,24.85,24.4,24.85,2183073,23.2137633192315,23.6128538060951,23.1852568558841,23.6128538060951,2297450.55364705,0.0,1.0
2024-04-05,24.56,24.6451,24.37,24.48,2634044,23.3372913270702,23.4181546614323,23.1567503925367,23.2612740914772,2772049.2379919,0.0,1.0
2024-04-08,24.7,24.745,24.605,24.66,1146230,23.4703214893581,23.5130811843792,23.3800510220913,23.4323128715615,1206284.32860782,0.0,1.0
2024-04-09,24.85,24.935,24.655,24.9,3557235,23.6128538060951,23.6936221189127,23.427561794337,23.6603645783407,3743608.90368882,0.0,1.0
2024-04-10,24.29,24.4661,24.175,24.39,3813183,23.0807331569436,23.2480660967929,22.9714583807786,23.175754701435,4012966.76497192,0.0,1.0
2024-04-11,24.35,24.425,24.1099,24.39,4704245,23.1377460836384,23.2090122420069,22.9095993553147,23.175754701435,4950714.09876875,0.0,1.0
2024-04-12,23.9,24.225,23.86,24.14,2882294,22.7101491334274,23.0189691530243,22.6721405156309,22.9382008402066,3033305.77863113,0.0,1.0
2024-04-15,23.73,24.16,23.6638,24.16,3021439,22.5486125077922,22.9572051491049,22.4857082453389,22.9572051491049,3179740.9905032,0.0,1.0
2024-04-16,23.24,23.38,23.15,23.34,3535866,22.0830069397847,22.2160371020725,21.9974875497425,22.178028484276,3721120.31953204,0.0,1.0
2024-04-17,23.5,23.62,23.362,23.6,3551071,22.3300629554621,22.4440888088517,22.1989332240641,22.4250844999535,3737121.95377342,0.0,1.0
2024-04-18,23.3,23.54,23.285,23.48,2218054,22.1400198664795,22.3680715732587,22.1257666348058,22.3110586465639,2334264.31013487,0.0,1.0
2024-04-19,23.36,23.475,23.285,23.37,2785859,22.1970327931743,22.3063075693393,22.1257666348058,22.2065349476234,2931818.26807102,0.0,1.0
2024-04-22,23.65,23.735,23.465,23.5,1742559,22.4725952721991,22.5533635850168,22.2968054148902,22.3300629554621,1833856.7419929,0.0,1.0
2024-04-23,23.86,23.905,23.62,23.68,1187046,22.6721405156309,22.714900210652,22.4440888088517,22.5011017355465,1249238.79774269,0.0,1.0
2024-04-24,23.72,23.82,23.61,23.8,1328902,22.5391103533431,22.6341318978344,22.4345866544026,22.6151275889361,1398527.04680176,0.0,1.0
2024-04-25,23.58,23.625,23.29,23.36,2271512,22.4060801910552,22.4488398860763,22.1305177120303,22.1970327931743,2390523.13047522,0.0,1.0
2024-04-26,23.72,23.7456,23.57,23.66,2357119,22.5391103533431,22.5634358687328,22.3965780366061,22.4820974266483,2480615.33057391,0.0,1.0
2024-04-29,23.93,23.935,23.8,23.86,1130948,22.7386555967748,22.7434066739994,22.6151275889361,22.6721405156309,1190201.66011216,0.0,1.0
2024-04-30,23.34,23.77,23.34,23.72,2298719,22.178028484276,22.5866211255887,22.178028484276,22.5391103533431,2419155.58445778,0.0,1.0
2024-05-01,23.39,23.72,23.2845,23.35,3517812,22.2255392565217,22.5391103533431,22.1252915270833,22.1875306387251,3702120.41788169,0.0,1.0
2024-05-02,23.82,23.9,23.5,23.66,2433349,22.6341318978344,22.7101491334274,22.3300629554621,22.4820974266483,2560839.2423279,0.0,1.0
2024-05-03,24.16,24.32,24.02,24.2,2088573,22.9572051491049,23.109239620291,22.824174986817,22.9952137669014,2197999.42337351,0.0,1.0
2024-05-06,24.42,24.475,24.36,24.37,1216938,23.2042611647824,23.2565230142526,23.1472482380876,23.1567503925367,1280696.92669651,0.0,1.0
2024-05-07,24.63,24.705,24.56,24.66,1542078,23.4038064082141,23.4750725665826,23.3372913270702,23.4323128715615,1622871.95841227,0.0,1.0
2024-05-08,24.5,24.505,24.3943,24.41,1593692,23.2802784003754,23.2850294776,23.1798406278481,23.1947590103332,1677190.16622114,0.0,1.0
2024-05-09,24.49,24.49,24.31,24.31,4133642,23.2707762459263,23.2707762459263,23.0997374658419,23.0997374658419,4350215.54546215,0.0,1.0
2024-05-10,24.48,24.59,24.445,24.57,1787278,23.2612740914772,23.3657977904176,23.2280165509052,23.3467934815193,1880918.70066699,0.0,1.0
2024-05-13,24.52,24.645,24.475,24.62,1646897,23.2992827092737,23.4180596398878,23.2565230142526,23.394304253765,1733182.73115451,0.0,1.0
2024-05-14,24.66,24.66,24.535,24.56,1042154,23.4323128715615,23.4323128715615,23.3135359409474,23.3372913270702,1096755.4837999,0.0,1.0
2024-05-15,25.02,25.02,24.655,24.82,1394197,23.7743904317303,23.7743904317303,23.427561794337,23.5843473427477,1467243.04205268,0.0,1.0
2024-05-16,25.13,25.21,25.0999,25.16,1298216,23.8789141306708,23.9549313662638,23.8503126457789,23.9074205940182,1366233.31787506,0.0,1.0
2024-05-17,25.24,25.24,25.0,25.05,1020944,23.9834378296112,23.9834378296112,23.7553861228321,23.8028968950777,1074434.23011628,0.0,1.0
2024-05-20,25.09,25.21,25.07,25.13,1071394,23.8409055128743,23.9549313662638,23.821901203976,23.8789141306708,1127527.45257448,0.0,1.0
2024-05-21,25.12,25.1868,25.075,25.1,1812240,23.8694119762217,23.9328863679419,23.8266522812006,23.8504076673234,1907188.53255999,0.0,1.0
2024-05-22,24.64,24.95,24.5799,24.95,6066051,23.4133085626633,23.7078753505864,23.356200614424,23.7078753505864,6383869.08197813,0.0,1.0
2024-05-23,24.5,24.96,24.42,24.95,1785314,23.2802784003754,23.7173775050355,23.2042611647824,23.7078753505864,1878851.80098597,0.0,1.0
2024-05-24,24.71,24.74,24.555,24.56,1033896,23.4798236438072,23.5083301071546,23.3325402498456,23.3372913270702,1088064.82312478,0.0,1.0
2024-05-28,24.62,24.84,24.55,24.84,1557782,23.394304253765,23.6033516516459,23.3277891726211,23.6033516516459,1639398.73671719,0.0,1.0
2024-05-29,24.2,24.305,24.185,24.3,1895407,22.9952137669014,23.0949863886173,22.9809605352277,23.0902353113928,1994712.8939511,0.0,1.0
2024-05-30,24.43,24.525,24.355,24.4,1473132,23.2137633192315,23.3040337864982,23.142497160863,23.1852568558841,1550313.67663619,0.0,1.0
2024-05-31,24.65,24.66,24.375,24.62,1316169,23.4228107171124,23.4323128715615,23.1615014697613,23.394304253765,1385126.92784121,0.0,1.0
2024-06-03,24.81,24.885,24.6599,24.82,2168959,23.5748451882985,23.646111346667,23.4322178500171,23.5843473427477,2282597.08007371,0.0,1.0
2024-06-04,24.65,24.68,24.5099,24.63,2205712,23.4228107171124,23.4513171804598,23.2896855332801,23.4038064082141,2321275.67680327,0.0,1.0
2024-06-05,24.95,24.95,24.7,24.86,829278,23.7078753505864,23.7078753505864,23.4703214893581,23.6223559605442,872726.290063282,0.0,1.0
2024-06-06,25.1,25.12,24.89,24.9,1585693,23.8504076673234,23.8694119762217,23.6508624238916,23.6603645783407,1668772.07531047,0.0,1.0
2024-06-07,24.74,24.98,24.73,24.9,1097319,23.5083301071546,23.7363818139338,23.4988279527055,23.6603645783407,1154810.73884265,0.0,1.0
2024-06-10,24.77,24.825,24.58,24.63,712670,23.536836570502,23.5890984199722,23.3562956359685,23.4038064082141,750008.857270299,0.0,1.0
2024-06-11,24.05,24.0751,23.87,24.0,1090663,23.2979885158377,23.3223036722513,23.1236168762181,23.2495519492767,1125867.37400823,0.468638,1.0
2024-06-12,24.4,24.625,24.3599,24.58,1718480,23.6370444817647,23.8550090312891,23.5981983553827,23.8114161213842,1773949.02447929,0.0,1.0
2024-06-13,24.26,24.35,24.1,24.35,797403,23.5014220953939,23.5886079152037,23.3464250823987,23.5886079152037,823141.540179029,0.0,1.0
2024-06-14,24.09,24.1,23.8851,23.93,892105,23.3367377690865,23.3464250823987,23.1382447193196,23.1817407560913,920900.327314311,0.0,1.0
2024-06-17,24.16,24.195,23.905,23.99,2993337,23.4045489622719,23.4384545588646,23.1575224728108,23.2398646359645,3089955.80459928,0.0,1.0
2024-06-18,24.43,24.4702,24.28,24.3,1222603,23.6661064217013,23.7050494212163,23.5207967220183,23.5401713486427,1262066.12772651,0.0,1.0
2024-06-20,24.46,24.5207,24.35,24.45,1108680,23.6951683616379,23.7539703534429,23.5886079152037,23.6854810483256,1144465.92596928,0.0,1.0
2024-06-21,24.37,24.42,24.3092,24.4,1264755,23.6079825418281,23.6564191083891,23.5490836768899,23.6370444817647,1305578.70819288,0.0,1.0
2024-06-24,24.46,24.57,24.41,24.41,2608960,23.6951683616379,23.801728808072,23.6467317950769,23.6467317950769,2693171.90011259,0.0,1.0
2024-06-25,24.52,24.56,24.43,24.54,1980631,23.753292241511,23.7920414947598,23.6661064217013,23.7726668681354,2044561.72332727,0.0,1.0
2024-06-26,24.24,24.335,24.17,24.28,6328194,23.4820474687695,23.5740769452354,23.4142362755841,23.5207967220183,6532455.17725879,0.0,1.0
2024-06-27,24.46,24.485,24.375,24.43,1151029,23.6951683616379,23.7193866449183,23.6128261984842,23.6661064217013,1188181.86519329,0.0,1.0
2024-06-28,24.43,24.575,24.315,24.48,4620039,23.6661064217013,23.8065724647281,23.554702318611,23.7145429882622,4769164.42269113,0.0,1.0
2024-07-01,24.34,24.61,24.3,24.46,988713,23.5789206018915,23.8404780613208,23.5401713486427,23.6951683616379,1020626.63623667,0.0,1.0
2024-07-02,24.42,24.42,24.2093,24.24,936991,23.6564191083891,23.6564191083891,23.452307416901,23.4820474687695,967235.155716605,0.0,1.0
2024-07-03,24.79,24.8484,24.62,24.63,568597,24.0148497009404,24.0714236106836,23.850165374633,23.8598526879452,586950.14982534,0.0,1.0
2024-07-05,24.95,24.98,24.7199,24.97,896736,24.1698467139356,24.1989086538722,23.9469416346219,24.18922134056,925680.806535694,0.0,1.0
2024-07-08,24.73,24.9203,24.72,24.89,8202247,23.9567258210672,24.1410753933984,23.947038507755,24.1117228340624,8466998.780427,0.0,1.0
2024-07-09,24.77,24.82,24.665,24.79,1562323,23.995475074316,24.043911640877,23.8937582845379,24.0148497009404,1612751.59546318,0.0,1.0
2024-07-10,25.14,25.15,24.985,25.02,1328394,24.3539056668674,24.3635929801796,24.2037523105283,24.237657907121,1371271.84513299,0.0,1.0
2024-07-11,25.26,25.39,25.25,25.32,1651189,24.4701534266137,24.5960884996723,24.4604661133015,24.5282773064869,1704486.00843824,0.0,1.0
2024-07-12,25.63,25.77,25.55,25.56,2653069,24.8285840191651,24.9642064055359,24.7510855126675,24.7607728259797,2738704.64854188,0.0,1.0
2024-07-15,25.54,25.6903,25.52,25.68,1383679,24.7413981993553,24.8869985184376,24.7220235727309,24.8770205857261,1428341.33201578,0.0,1.0
2024-07-16,25.59,25.6,25.35,25.39,1707040,24.7898347659163,24.7995220792285,24.5573392464235,24.5960884996723,1762139.76464499,0.0,1.0
2024-07-17,25.41,25.59,25.4,25.46,1614118,24.6154631262967,24.7898347659163,24.6057758129845,24.6638996928577,1666218.43227414,0.0,1.0
2024-07-18,25.11,25.525,25.06,25.49,1642739,24.3248437269308,24.726867229387,24.2764071603698,24.6929616327943,1695763.25969699,0.0,1.0
2024-07-19,24.95,25.1117,24.91,25.04,1347081,24.1698467139356,24.3264905701938,24.1310974606868,24.2570325337454,1390562.0233256,0.0,1.0
2024-07-22,25.03,25.04,24.9,24.97,1127326,24.2473452204332,24.2570325337454,24.1214101473746,24.18922134056,1163713.78076564,0.0,1.0
2024-07-23,24.89,24.98,24.885,24.92,1012857,24.1117228340624,24.1989086538722,24.1068791774063,24.140784773999,1045549.9552436,0.0,1.0
2024-07-24,24.45,24.83,24.445,24.75,1899770,23.6854810483256,24.0535989541892,23.6806373916696,23.9761004476916,1961090.69540235,0.0,1.0
2024-07-25,24.33,24.625,24.205,24.24,1600192,23.5692332885793,23.8550090312891,23.4481418721768,23.4820474687695,1651842.92943739,0.0,1.0
2024-07-26,24.68,24.74,24.57,24.63,1051693,23.9082892545062,23.9664131343794,23.801728808072,23.8598526879452,1085639.50200276,0.0,1.0
2024-07-29,24.51,24.62,24.415,24.62,802924,23.7436049281988,23.850165374633,23.651575451733,23.850165374633,828840.746782629,0.0,1.0
2024-07-30,24.67,24.715,24.58,24.65,1105093,23.898601941194,23.9421948510989,23.8114161213842,23.8792273145696,1140763.14493558,0.0,1.0
2024-07-31,25.02,25.1584,24.85,24.93,1701741,24.237657907121,24.3717303233618,24.0729735808136,24.1504720873112,1756669.72374797,0.0,1.0
2024-08-01,24.43,24.935,24.27,24.88,3046792,23.6661064217013,24.1553157439673,23.5111094087061,24.1020355207502,3145136.22281976,0.0,1.0
2024-08-02,24.02,24.27,23.77,24.25,2008308,23.2689265759011,23.5111094087061,23.0267437430961,23.4917347820817,2073132.0803582,0.0,1.0
2024-08-05,23.21,23.42,22.95,23.0,3649409,22.484254197613,22.6876877771692,22.2323840514959,22.2808206180569,3767204.46876073,0.0,1.0
2024-08-06,23.61,23.79,23.25,23.29,1909457,22.871746730101,23.0461183697205,22.5230034508618,22.5617527041106,1971090.37197706,0.0,1.0
2024-08-07,23.56,24.02,23.51,23.96,1263599,22.82331016354,23.2689265759011,22.774873596979,23.2108026960279,1304385.39487396,0.0,1.0
2024-08-08,24.11,24.1794,23.82,23.88,1002437,23.3561123957109,23.4233423500976,23.0751803096571,23.1333041895303,1034793.618926,0.0,1.0
2024-08-09,24.29,24.3199,24.06,24.17,1050810,23.5304840353305,23.5594491021339,23.3076758291499,23.4142362755841,1084728.00056625,0.0,1.0
2024-08-12,24.25,24.3251,24.16,24.24,1244941,23.4917347820817,23.5644865050563,23.4045489622719,23.4820474687695,1285125.15274212,0.0,1.0
2024-08-13,24.63,24.655,24.34,24.34,1431566,23.8598526879452,23.8840709712257,23.5789206018915,23.5789206018915,1477774.02656867,0.0,1.0
2024-08-14,24.48,24.5258,24.395,24.47,887377,23.7145429882622,23.7589108832321,23.6322008251086,23.70485567495,916019.717131047,0.0,1.0
2024-08-15,24.7,24.81,24.6001,24.62,646277,23.9276638811306,24.0342243275648,23.8308876211418,23.850165374633,667137.501567317,0.0,1.0
2024-08-16,24.95,24.96,24.73,24.73,866573,24.1698467139356,24.1795340272478,23.9567258210672,23.9567258210672,894544.206502311,0.0,1.0
2024-08-19,25.4,25.455,25.2,25.2,840982,24.6057758129845,24.6590560362016,24.4120295467405,24.4120295467405,868127.181290817,0.0,1.0
2024-08-20,25.26,25.375,25.225,25.37,727138,24.4701534266137,24.581557529704,24.436247830021,24.5767138730479,750608.52949224,0.0,1.0
2024-08-21,25.53,25.6,25.41,25.47,1120292,24.7317108860431,24.7995220792285,24.6154631262967,24.6735870061699,1156452.73761228,0.0,1.0
2024-08-22,25.27,25.54,25.24,25.53,1229956,24.4798407399259,24.7413981993553,24.4507787999893,24.7317108860431,1269656.46754833,0.0,1.0
2024-08-23,25.9,25.93,25.475,25.52,1529916,25.0901414785945,25.119203418531,24.678430662826,24.7220235727309,1579298.56369306,0.0,1.0
2024-08-26,25.87,26.0,25.84,25.97,762845,25.0610795386579,25.1870146117164,25.0320175987213,25.1579526717798,787468.078522242,0.0,1.0
2024-08-27,25.82,25.84,25.7,25.73,687141,25.0126429720969,25.0320175987213,24.8963952123505,24.9254571522871,709320.508024372,0.0,1.0
2024-08-28,25.79,25.905,25.66,25.86,1038310,24.9835810321603,25.0949851352506,24.8576459591017,25.0513922253457,1071824.52609695,0.0,1.0
2024-08-29,26.05,26.15,25.87,25.94,1048138,25.2354511782774,25.3323243113994,25.0610795386579,25.1288907318432,1081969.75386369,0.0,1.0
2024-08-30,25.87,25.98,25.66,25.94,1301869,25.0610795386579,25.167639985092,24.8576459591017,25.1288907318432,1343890.67230915,0.0,1.0
2024-09-03,25.5,25.85,25.41,25.81,1606004,24.7026489461065,25.0417049120335,24.6154631262967,25.0029556587847,1657842.52892663,0.0,1.0
2024-09-04,25.47,25.6,25.36,25.36,799857,24.6735870061699,24.7995220792285,24.5670265597357,24.5670265597357,825674.750286842,0.0,1.0
2024-09-05,25.58,25.675,25.42,25.62,1326054,24.7801474526041,24.87217692907,24.6251504396089,24.8188967058529,1368856.31471234,0.0,1.0
2024-09-06,25.12,25.73,25.07,25.63,2383313,24.334531040243,24.9254571522871,24.286094473682,24.8285840191651,2460241.47582678,0.0,1.0
2024-09-09,25.56,25.65,25.395,25.43,1265131,24.7607728259797,24.8479586457895,24.6009321563284,24.6348377529211,1305966.84470492,0.0,1.0
2024-09-10,25.45,25.53,25.265,25.52,1042272,24.6542123795455,24.7317108860431,24.4749970832698,24.7220235727309,1075914.41136474,0.0,1.0
2024-09-11,25.61,25.63,25.06,25.4,1347914,24.8092093925407,24.8285840191651,24.2764071603698,24.6057758129845,1391421.91086424,0.0,1.0
2024-09-12,26.05,26.055,25.69,25.79,1394970,25.2354511782774,25.2402948349335,24.8867078990383,24.9835810321603,1439996.78243441,0.0,1.0
2024-09-13,25.96,26.095,25.92,26.01,1016626,25.1482653584676,25.2790440881823,25.1095161052189,25.1967019250286,1049440.61086558,0.0,1.0
2024-09-16,26.35,26.36,26.12,26.2,1203420,25.5260705776434,25.5357578909556,25.3032623714628,25.3807608779604,1242263.93966695,0.0,1.0
2024-09-17,26.2,26.4,26.12,26.38,1191162,25.3807608779604,25.5745071442044,25.3032623714628,25.55513251758,1229610.27646339,0.0,1.0
2024-09-18,26.15,26.61,26.105,26.33,1263764,25.3323243113994,25.7779407237606,25.2887314014945,25.506695951019,1304555.72073696,0.0,1.0
2024-09-19,26.82,26.9,26.615,26.88,2163083,25.9813743033167,26.0588728098143,25.7827843804167,26.0394981831899,2232902.90123699,0.0,1.0
2024-09-20,26.51,26.62,26.38,26.62,1180454,25.6810675906386,25.7876280370728,25.55513251758,25.7876280370728,1218556.64409401,0.0,1.0
2024-09-23,26.65,26.68,26.525,26.57,753496,25.8166899770093,25.8457519169459,25.6955985606069,25.7391914705118,777817.311897171,0.0,1.0
2024-09-24,26.88,26.89,26.63,26.71,2549529,26.0394981831899,26.0491854965021,25.797315350385,25.8748138568825,2631822.58881783,0.0,1.0
2024-09-25,26.44,26.77,26.42,26.75,1159354,25.6132563974532,25.9329377367557,25.5938817708288,25.9135631101313,1196775.57918984,0.0,1.0
2024-09-26,26.97,27.05,26.82,26.9,1883498,26.1266840029997,26.2041825094973,25.9813743033167,26.0588728098143,1944293.4684772,0.0,1.0
2024-09-27,27.05,27.1799,27.0,27.09,3081875,26.2041825094973,26.3300207094228,26.1557459429363,26.2429317627461,3181351.63040426,0.0,1.0
2024-09-30,27.11,27.23,26.93,27.23,1880942,26.2623063893705,26.3785541491169,26.0879347497509,26.3785541491169,1941654.96601771,0.0,1.0
2024-10-01,26.91,27.06,26.73,27.06,2186593,26.0685601231265,26.2138698228095,25.8941884835069,26.2138698228095,2257171.75601883,0.0,1.0
2024-10-02,26.9,27.03,26.785,26.92,1054913,26.0588728098143,26.1848078828729,25.947468706724,26.0782474364387,1088963.43702605,0.0,1.0
2024-10-03,26.63,26.72,26.53,26.66,1222565,25.797315350385,25.8845011701947,25.700442217263,25.8263772903215,1262026.90116412,0.0,1.0
2024-10-04,26.46,26.52,26.35,26.46,3246100,25.6326310240776,25.6907549039508,25.5260705776434,25.6326310240776,3350877.47798183,0.0,1.0
2024-10-07,26.37,26.5,26.25,26.44,933456,25.5454452042678,25.6713802773264,25.4291974445214,25.6132563974532,963586.05313669,0.0,1.0
2024-10-08,26.29,26.34,26.15,26.28,1199966,25.4679466977702,25.5163832643312,25.3323243113994,25.458259384458,1238698.4516016,0.0,1.0
2024-10-09,26.22,26.31,26.07,26.08,1568277,25.4001355045848,25.4873213243946,25.2548258049018,25.264513118214,1618897.77842239,0.0,1.0
2024-10-10,26.32,26.33,26.08,26.17,1430123,25.4970086377068,25.506695951019,25.264513118214,25.3516989380238,1476284.44947593,0.0,1.0
2024-10-11,26.5,26.56,26.3,26.3,1918219,25.6713802773264,25.7295041571996,25.4776340110824,25.4776340110824,1980135.19144106,0.0,1.0
2024-10-14,26.53,26.55,26.31,26.33,1515452,25.700442217263,25.7198168438874,25.4873213243946,25.506695951019,1564367.69531515,0.0,1.0
2024-10-15,26.37,26.575,26.33,26.53,2009574,25.5454452042678,25.7440351271679,25.506695951019,25.700442217263,2074438.94425245,0.0,1.0
2024-10-16,26.46,26.55,26.45,26.47,893188,25.6326310240776,25.7198168438874,25.6229437107654,25.6423183373898,922018.28434233,0.0,1.0
2024-10-17,26.46,26.595,26.4537,26.57,872510,25.6326310240776,25.7634097537923,25.6265280166909,25.7391914705118,900672.840736246,0.0,1.0
2024-10-18,26.56,26.61,26.46,26.56,552428,25.7295041571996,25.7779407237606,25.6326310240776,25.7295041571996,570259.247529819,0.0,1.0
2024-10-21,26.21,26.49,26.15,26.42,756376,25.3904481912726,25.6616929640142,25.3323243113994,25.5938817708288,780790.272414895,0.0,1.0
2024-10-22,26.14,26.15,25.99,26.08,1895365,25.3226369980872,25.3323243113994,25.1773272984042,25.264513118214,1956543.51099937,0.0,1.0
2024-10-23,25.84,25.93,25.675,25.88,1618549,25.0320175987213,25.119203418531,24.87217692907,25.0707668519701,1670792.45590401,0.0,1.0
2024-10-24,25.99,26.05,25.786,26.05,771766,25.1773272984042,25.2354511782774,24.9797061068354,25.2354511782774,796677.030181489,0.0,1.0
2024-10-25,25.79,26.06,25.75,26.06,1275828,24.9835810321603,25.2451384915896,24.9448317789115,25.2451384915896,1317009.12201676,0.0,1.0
2024-10-28,25.9,25.975,25.81,25.82,963642,25.0901414785945,25.1627963284359,25.0029556587847,25.0126429720969,994746.395563096,0.0,1.0
2024-10-29,25.72,25.83,25.6801,25.75,1044878,24.9157698389749,25.0223302854091,24.8771174588592,24.9448317789115,1078604.5277221,0.0,1.0
2024-10-30,25.58,25.765,25.48,25.48,1214457,24.7801474526041,24.9593627488798,24.6832743194821,24.6832743194821,1253657.19148436,0.0,1.0
2024-10-31,25.35,25.44,25.1,25.42,927569,24.5573392464235,24.6445250662333,24.3151564136186,24.6251504396089,957509.032800634,0.0,1.0
2024-11-01,25.45,25.7299,25.44,25.62,1235001,24.6542123795455,24.925360279154,24.6445250662333,24.8188967058529,1274864.30984414,0.0,1.0
2024-11-04,25.48,25.7051,25.44,25.6,943367,24.6832743194821,24.9013357421397,24.6445250662333,24.7995220792285,973816.959973904,0.0,1.0
2024-11-05,25.87,25.8701,25.66,25.68,866203,25.0610795386579,25.061176411791,24.8576459591017,24.8770205857261,894162.263658019,0.0,1.0
2024-11-06,25.71,25.735,25.34,25.52,1151481,24.9060825256627,24.9303008089432,24.5476519331113,24.7220235727309,1188648.4548301,0.0,1.0
2024-11-07,26.47,26.48,26.19,26.21,1609322,25.6423183373898,25.652005650702,25.3710735646482,25.3904481912726,1661267.62718976,0.0,1.0
2024-11-08,25.94,26.14,25.81,26.12,1760767,25.1288907318432,25.3226369980872,25.0029556587847,25.3032623714628,1817600.96246993,0.0,1.0
2024-11-11,25.93,26.04,25.87,26.02,1257202,25.119203418531,25.2257638649652,25.0610795386579,25.2063892383408,1297781.91277956,0.0,1.0
2024-11-12,25.5,25.795,25.37,25.74,1614609,24.7026489461065,24.9884246888164,24.5767138730479,24.9351444655993,1666725.28075129,0.0,1.0
2024-11-13,25.51,25.61,25.36,25.6,918626,24.7123362594187,24.8092093925407,24.5670265597357,24.7995220792285,948277.371026322,0.0,1.0
2024-11-14,25.56,25.815,25.525,25.75,1569428,24.7607728259797,25.0077993154408,24.726867229387,24.9448317789115,1620085.93035152,0.0,1.0
2024-11-15,25.57,25.66,25.51,25.64,1454596,24.7704601392919,24.8576459591017,24.7123362594187,24.8382713324773,1501547.38793089,0.0,1.0
2024-11-18,25.92,25.955,25.65,25.68,1797337,25.1095161052189,25.1434217018115,24.8479586457895,24.8770205857261,1855351.36737729,0.0,1.0
2024-11-19,26.14,26.205,25.81,25.88,1208484,25.3226369980872,25.3856045346165,25.0029556587847,25.0707668519701,1247491.39524396,0.0,1.0
2024-11-20,25.98,25.995,25.8,25.96,1020064,25.167639985092,25.1821709550603,24.9932683454725,25.1482653584676,1052989.58248362,0.0,1.0
2024-11-21,26.24,26.295,26.01,26.1,900817,25.4195101312092,25.4727903544263,25.1967019250286,25.2838877448384,929893.53288043,0.0,1.0
2024-11-22,26.32,26.33,26.16,26.2,1610767,25.4970086377068,25.506695951019,25.3420116247116,25.3807608779604,1662759.26883841,0.0,1.0
2024-11-25,26.32,26.46,26.205,26.43,1679170,25.4970086377068,25.6326310240776,25.3856045346165,25.603569084141,1733370.17796826,0.0,1.0
2024-11-26,25.97,26.08,25.88,26.08,1115284,25.1579526717798,25.264513118214,25.0707668519701,25.264513118214,1151283.08960091,0.0,1.0
2024-11-27,26.25,26.3,26.145,26.18,1328054,25.4291974445214,25.4776340110824,25.3274806547433,25.361386251336,1370920.87062743,0.0,1.0
2024-11-29,26.43,26.43,26.24,26.25,2025173,25.603569084141,25.603569084141,25.4195101312092,25.4291974445214,2090541.44811217,0.0,1.0
2024-12-02,26.36,26.3875,26.1399,26.33,1629318,25.5357578909556,25.5623980025641,25.3225401249541,25.506695951019,1681909.0572288,0.0,1.0
2024-12-03,26.29,26.41,26.23,26.34,1745514,25.4679466977702,25.5841944575166,25.409822817897,25.5163832643312,1801855.62678352,0.0,1.0
2024-12-04,26.13,26.155,26.035,26.08,1551200,25.312949684775,25.3371679680555,25.2209202083091,25.264513118214,1601269.56774142,0.0,1.0
2024-12-05,26.09,26.14,25.98,26.08,1418783,25.2742004315262,25.3226369980872,25.167639985092,25.264513118214,1464578.41743739,0.0,1.0
2024-12-06,25.7,25.94,25.445,25.92,1855404,24.8963952123505,25.1288907318432,24.6493687228894,25.1095161052189,1915292.65153797,0.0,1.0
2024-12-09,26.02,26.245,26.0,26.17,2085331,25.2063892383408,25.4243537878653,25.1870146117164,25.3516989380238,2152641.22548207,0.0,1.0
2024-12-10,25.58,25.7,25.555,25.7,1985001,24.7801474526041,24.8963952123505,24.7559291693236,24.8963952123505,2049072.77800173,0.0,1.0
2024-12-11,25.63,25.665,25.51,25.55,1804952,24.8285840191651,24.8624896157578,24.7123362594187,24.7510855126675,1863212.16402399,0.0,1.0
2024-12-12,25.2,25.47,25.195,25.36,1770406,24.4120295467405,24.6735870061699,24.4071858900844,24.5670265597357,1827551.0897027,0.0,1.0
2024-12-13,25.1,25.32,25.1,25.32,1288314,24.3151564136186,24.5282773064869,24.3151564136186,24.5282773064869,1329898.14459465,0.0,1.0
2024-12-16,25.15,25.27,25.12,25.21,1144290,24.3635929801796,24.4798407399259,24.334531040243,24.4217168600527,1181225.34403741,0.0,1.0
2024-12-17,24.8,24.91,24.765,24.8,1521566,24.4279729269898,24.5363228069079,24.3934979651976,24.4279729269898,1544738.76783725,0.416458,1.0
2024-12-18,23.98,24.775,23.905,24.76,1063101,23.6202738221457,24.4033479542811,23.5463989040198,24.3885729706559,1079291.55148482,0.0,1.0
2024-12-19,23.83,24.02,23.77,23.97,2033124,23.4725239858938,23.6596737784796,23.413424051393,23.6104238330623,2064087.56677026,0.0,1.0
2024-12-20,23.77,24.03,23.54,23.57,1895034,23.413424051393,23.6695237675631,23.1868743024733,23.2164242697237,1923894.5179964,0.0,1.0
2024-12-23,24.1,24.135,23.79,23.95,1136124,23.7384736911473,23.7729486529394,23.4331240295599,23.5907238548954,1153426.65902783,0.0,1.0
2024-12-24,24.2,24.24,24.005,24.17,609746,23.8369735819819,23.8763735383158,23.6448987948544,23.8074236147316,619032.158140821,0.0,1.0
2024-12-26,24.32,24.345,24.16,24.2,887106,23.9551734509835,23.9797984236922,23.7975736256481,23.8369735819819,900616.226559372,0.0,1.0
2024-12-27,24.06,24.16,23.9513,24.1,958103,23.6990737348135,23.7975736256481,23.5920043534762,23.7384736911473,972694.479030929,0.0,1.0
2024-12-30,23.97,24.085,23.8,24.0,1033115,23.6104238330623,23.7236987075221,23.4429740186434,23.6399738003127,1048848.87815197,0.0,1.0
2024-12-31,23.86,23.9715,23.775,23.87,1608507,23.5020739531442,23.6119013314248,23.4183490459347,23.5119239422276,1633003.84027876,0.0,1.0
2025-01-02,23.91,24.1,23.8,24.06,1434702,23.5513238985615,23.7384736911473,23.4429740186434,23.6990737348135,1456551.86807121,0.0,1.0
2025-01-03,24.2,24.24,24.035,24.2,852964,23.8369735819819,23.8763735383158,23.6744487621048,23.8369735819819,865954.259210274,0.0,1.0
2025-01-06,24.33,24.515,24.26,24.457,1008074,23.965023440067,24.147248238111,23.8960735164827,24.090118301427,1023426.51495155,0.0,1.0
2025-01-07,24.22,24.61,24.2,24.56,896935,23.8566735601489,24.2408231344039,23.8369735819819,24.1915731889866,910594.917821578,0.0,1.0
2025-01-08,24.36,24.39,24.18,24.31,2924925,23.9945734073174,24.0241233745678,23.817273603815,23.9453234619,2969470.29607416,0.0,1.0
2025-01-10,23.81,24.11,23.79,24.11,1394180,23.4528240077269,23.7483236802308,23.4331240295599,23.7483236802308,1415412.73618321,0.0,1.0
2025-01-13,23.88,23.89,23.635,23.66,1142236,23.5217739313111,23.5316239203946,23.2804491987663,23.3050741714749,1159631.74204691,0.0,1.0
2025-01-14,23.98,24.01,23.8,23.92,785781,23.6202738221457,23.6498237893961,23.4429740186434,23.561173887645,797748.092248334,0.0,1.0
2025-01-15,24.35,24.42,24.25,24.4,628622,23.9847234182339,24.0536733418181,23.8862235273993,24.0339733636512,638195.631155922,0.0,1.0
2025-01-16,24.33,24.4357,24.225,24.28,948260,23.965023440067,24.0691378246792,23.8615985546906,23.9157734946497,962701.574555001,0.0,1.0
2025-01-17,24.24,24.43,24.21,24.22,1302879,23.8763735383158,24.0635233309016,23.8468235710654,23.8566735601489,1322721.26289693,0.0,1.0
2025-01-21,24.8,24.82,24.575,24.62,1014340,24.4279729269898,24.4476729051567,24.2063481726118,24.2506731234874,1029787.94332158,0.0,1.0
2025-01-22,24.71,24.87,24.67,24.87,701859,24.3393230252386,24.496922850574,24.2999230689047,24.496922850574,712547.997822959,0.0,1.0
2025-01-23,24.75,24.79,24.565,24.61,584820,24.3787229815724,24.4181229379063,24.1964981835284,24.2408231344039,593726.546338828,0.0,1.0
2025-01-24,24.91,25.01,24.86,24.9,584050,24.5363228069079,24.6348226977425,24.4870728614905,24.5264728178244,592944.819584131,0.0,1.0
2025-01-27,24.87,24.87,24.69,24.69,969930,24.496922850574,24.496922850574,24.3196230470717,24.3196230470717,984701.598937141,0.0,1.0
2025-01-28,24.79,24.79,24.581,24.76,499575,24.4181229379063,24.4181229379063,24.2122581660619,24.3885729706559,507183.30321675,0.0,1.0
2025-01-29,24.64,24.78,24.545,24.68,836459,24.2703731016543,24.4082729488228,24.1767982053614,24.3097730579882,849197.895461903,0.0,1.0
2025-01-30,24.95,25.1,24.815,24.97,824519,24.5757227632417,24.7234725994937,24.442747910615,24.5954227414086,837076.054616367,0.0,1.0
2025-01-31,24.61,25.06,24.605,24.9,1409834,24.2408231344039,24.6840726431598,24.2358981398622,24.5264728178244,1431305.13958322,0.0,1.0
2025-02-03,24.49,24.63,24.22,24.27,1701935,24.1226232654024,24.2605231125709,23.8566735601489,23.9059235055662,1727854.7068212,0.0,1.0
2025-02-04,24.78,24.8267,24.54,24.54,1078853,24.4082729488228,24.4542723978426,24.1718732108197,24.1718732108197,1095283.44738088,0.0,1.0
2025-02-05,25.01,25.05,24.845,24.88,2555854,24.6348226977425,24.6742226540764,24.4722978778653,24.5067728396575,2594778.5102532,0.0,1.0
2025-02-06,25.13,25.195,25.0401,25.13,1129632,24.7530225667441,24.8170474957866,24.6644711648837,24.7530225667441,1146835.78877915,0.0,1.0
2025-02-07,24.93,25.22,24.855,25.16,1789846,24.5560227850748,24.8416724684952,24.4821478669488,24.7825725339945,1817104.55192771,0.0,1.0
2025-02-10,25.09,25.17,25.06,25.14,1322850,24.7136226104102,24.7924225230779,24.6840726431598,24.7628725558275,1342996.41227099,0.0,1.0
2025-02-11,25.04,25.1,24.9,24.93,1282981,24.6643726649929,24.7234725994937,24.5264728178244,24.5560227850748,1302520.22528014,0.0,1.0
2025-02-12,25.26,25.415,25.02,25.08,3585908,24.8810724248291,25.0337472556228,24.644672686826,24.7037726213267,3640519.77074787,0.0,1.0
2025-02-13,25.66,25.67,25.26,25.29,1973613,25.2750719881676,25.2849219772511,24.8810724248291,24.9106223920795,2003670.24092783,0.0,1.0
2025-02-14,25.47,25.63,25.43,25.59,1962172,25.0879221955818,25.2455220209172,25.048522239248,25.2061220645834,1992054.99962852,0.0,1.0
2025-02-18,25.42,25.45,25.32,25.38,2789386,25.0386722501645,25.0682222174149,24.9401723593299,24.9992722938306,2831867.09788632,0.0,1.0
2025-02-19,25.04,25.07,24.895,24.96,1664073,24.6643726649929,24.6939226322433,24.5215478232827,24.5855727523252,1689416.08554032,0.0,1.0
2025-02-20,25.09,25.105,24.93,25.03,1124308,24.7136226104102,24.7283975940354,24.5560227850748,24.6545226759094,1141430.70664668,0.0,1.0
2025-02-21,24.55,24.9,24.49,24.9,2563937,24.1817231999032,24.5264728178244,24.1226232654024,24.5264728178244,2602984.61071839,0.0,1.0
2025-02-24,24.63,24.7867,24.55,24.76,1708989,24.2605231125709,24.4148724415088,24.1817231999032,24.3885729706559,1735016.13607784,0.0,1.0
2025-02-25,24.54,24.655,24.355,24.64,1846145,24.1718732108197,24.2851480852795,23.9896484127756,24.2703731016543,1874260.96045056,0.0,1.0
2025-02-26,24.44,24.69,24.4056,24.45,2909187,24.0733733199851,24.3196230470717,24.039489357538,24.0832233090685,2953492.61339183,0.0,1.0
2025-02-27,24.07,24.38,24.06,24.38,3046653,23.7089237238969,24.0142733854843,23.6990737348135,24.0142733854843,3093052.15892553,0.0,1.0
2025-02-28,23.99,24.02,23.73,23.89,2518141,23.6301238112292,23.6596737784796,23.3740240950592,23.5316239203946,2556491.15817551,0.0,1.0
2025-03-03,23.95,24.3646,23.77,24.31,3673396,23.5907238548954,23.9991044022958,23.413424051393,23.9453234619,3729340.17375407,0.0,1.0
2025-03-04,23.92,24.21,23.585,23.84,2987737,23.561173887645,23.8468235710654,23.2311992533489,23.4823739749773,3033238.89466627,0.0,1.0
2025-03-05,24.41,24.475,24.1,24.11,2458373,24.0438233527347,24.1078482817772,23.7384736911473,23.7483236802308,2495812.91833833,0.0,1.0
2025-03-06,24.02,24.32,24.005,24.12,2257838,23.6596737784796,23.9551734509835,23.6448987948544,23.7581736693142,2292223.86021778,0.0,1.0
2025-03-07,23.89,23.96,23.57,23.63,6270572,23.5316239203946,23.6005738439788,23.2164242697237,23.2755242042245,6366069.99953652,0.0,1.0
2025-03-10,23.42,23.68,23.2,23.63,2132176,23.0686744334718,23.3247741496418,22.8519746736356,23.2755242042245,2164648.08431062,0.0,1.0
2025-03-11,23.32,23.465,23.095,23.39,2190701,22.9701745426371,23.1129993843474,22.7485497882592,23.0391244662214,2224064.39381522,0.0,1.0
2025-03-12,23.31,23.37,23.095,23.3,2104115,22.9603245535537,23.0194244880545,22.7485497882592,22.9504745644702,2136159.72786451,0.0,1.0
2025-03-13,23.02,23.165,22.965,23.04,1537403,22.6746748701332,22.8174997118435,22.6204999301742,22.6943748483002,1560816.95824519,0.0,1.0
2025-03-14,23.5,23.5,23.18,23.23,1586993,23.1474743461395,23.1474743461395,22.8322746954687,22.881524640886,1611162.19170667,0.0,1.0
2025-03-17,23.87,23.89,23.59,23.59,1378771,23.5119239422276,23.5316239203946,23.2361242478907,23.2361242478907,1399769.06402335,0.0,1.0
2025-03-18,23.43,23.58,23.36,23.56,2217660,23.0785244225552,23.2262742588072,23.009574498971,23.2065742806403,2251433.96729552,0.0,1.0
2025-03-19,23.65,23.7774,23.37,23.42,2477212,23.2952241823914,23.4207130433148,23.0194244880545,23.0686744334718,2514938.82786003,0.0,1.0
2025-03-20,23.53,23.6255,23.35,23.37,2190361,23.1770243133899,23.271091709137,22.9997245098875,23.0194244880545,2223719.21576769,0.0,1.0
2025-03-21,23.43,23.438,23.265,23.38,1791278,23.0785244225552,23.086404413822,22.9159996026781,23.0292744771379,1818558.36064554,0.0,1.0
2025-03-24,23.7,23.71,23.57,23.64,1394886,23.3444741278088,23.3543241168922,23.2164242697237,23.285374193308,1416129.48824661,0.0,1.0
2025-03-25,23.81,23.88,23.745,23.84,1280948,23.4528240077269,23.5217739313111,23.3887990786844,23.4823739749773,1300456.26360184,0.0,1.0
2025-03-26,23.71,23.9614,23.615,23.92,2163245,23.3543241168922,23.6019528424505,23.2607492205993,23.561173887645,2196190.2512478,0.0,1.0
2025-03-27,23.75,23.8199,23.625,23.7,1189144,23.3937240732261,23.4625754969195,23.2705992096828,23.3444741278088,1207254.12985113,0.0,1.0
2025-03-28,23.47,23.8,23.46,23.8,1790858,23.1179243788891,23.4429740186434,23.1080743898056,23.4429740186434,1818131.96423388,0.0,1.0
2025-03-31,23.44,23.475,23.04,23.17,1763681,23.0883744116387,23.1228493734308,22.6943748483002,22.8224247063852,1790541.07071135,0.0,1.0
2025-04-01,23.71,23.7651,23.42,23.56,2129193,23.3543241168922,23.4085975567421,23.0686744334718,23.2065742806403,2161619.65455834,0.0,1.0
2025-04-02,23.89,23.9,23.61,23.62,1589007,23.5316239203946,23.541473909478,23.2558242260576,23.2656742151411,1613206.86402349,0.0,1.0
2025-04-03,23.25,23.7,23.23,23.61,3907412,22.9012246190529,23.3444741278088,22.881524640886,23.2558242260576,3966920.13249015,0.0,1.0
2025-04-04,21.15,21.97,20.895,21.89,6571894,20.8327269115255,21.6404260163696,20.5815521898972,21.5616261037018,6671980.99846939,0.0,1.0
2025-04-07,20.85,21.76,20.505,20.84,9757876,20.5372272390216,21.4335762456168,20.1974026156421,20.5273772499382,9906484.07558315,0.0,1.0
2025-04-08,20.82,21.96,20.605,21.95,4164202,20.5076772717712,21.6305760272861,20.2959025064768,21.6207260382026,4227620.92903328,0.0,1.0
2025-04-09,22.81,22.91,21.045,21.24,5566675,22.4678250993805,22.5663249902151,20.7293020261492,20.9213768132767,5651452.9638875,0.0,1.0
2025-04-10,22.35,22.5,21.81,22.34,2943723,22.0147256015412,22.1624754377931,21.4828261910341,22.0048756124577,2988554.58118424,0.0,1.0
2025-04-11,22.77,22.86,22.22,22.34,2266255,22.4284251430466,22.5170750447978,21.8866757434561,22.0048756124577,2300769.04735321,0.0,1.0
2025-04-14,23.29,23.4,23.07,23.17,3016538,22.9406245753868,23.0489744553049,22.7239248155506,22.8224247063852,3062478.52098052,0.0,1.0
2025-04-15,23.36,23.54,23.305,23.36,1226490,23.009574498971,23.1868743024733,22.9553995590119,23.009574498971,1245168.8926834,0.0,1.0
2025-04-16,23.42,23.7,23.32,23.54,1106098,23.0686744334718,23.3444741278088,22.9701745426371,23.1868743024733,1122943.37651292,0.0,1.0
2025-04-17,23.61,23.745,23.455,23.49,2614067,23.2558242260576,23.3887990786844,23.1031493952639,23.137624357056,2653878.06813771,0.0,1.0
2025-04-21,23.48,23.67,23.26,23.67,1833545,23.1277743679726,23.3149241605584,22.9110746081364,23.3149241605584,1861469.06810099,0.0,1.0
2025-04-22,23.96,24.18,23.8302,23.85,1492237,23.6005738439788,23.817273603815,23.4727209856755,23.4922239640607,1514963.10031978,0.0,1.0
2025-04-23,24.0,24.37,23.91,24.23,1680878,23.6399738003127,24.0044233964008,23.5513238985615,23.8665235492323,1706477.01815416,0.0,1.0
2025-04-24,24.51,24.54,24.26,24.29,1018353,24.1423232435693,24.1718732108197,23.8960735164827,23.9256234837331,1033862.05951196,0.0,1.0
2025-04-25,24.51,24.53,24.32,24.35,2327504,24.1423232435693,24.1620232217362,23.9551734509835,23.9847234182339,2362950.84215623,0.0,1.0
2025-04-28,24.52,24.53,24.32,24.32,1362640,24.1521732326528,24.1620232217362,23.9551734509835,23.9551734509835,1383392.39612725,0.0,1.0
2025-04-29,24.55,24.59,24.42,24.51,463234,24.1817231999032,24.221123156237,24.0536733418181,24.1423232435693,470288.846083786,0.0,1.0
2025-04-30,24.67,24.73,24.295,24.48,1885320,24.2999230689047,24.3590230034055,23.9305484782749,24.1127732763189,1914032.57813262,0.0,1.0
2025-05-01,24.65,24.75,24.56,24.69,1107799,24.2802230907378,24.3787229815724,24.1915731889866,24.3196230470717,1124670.28198011,0.0,1.0
2025-05-02,25.31,25.385,25.2,25.29,1185067,24.9303223702464,25.0041972883724,24.8219724903283,24.9106223920795,1203115.03896945,0.0,1.0
2025-05-05,24.99,25.105,24.99,25.1,1134165,24.6151227195756,24.7283975940354,24.6151227195756,24.7234725994937,1151437.82433633,0.0,1.0
2025-05-06,25.05,25.11,24.93,24.96,1310438,24.6742226540764,24.7333225885771,24.5560227850748,24.5855727523252,1330395.38307712,0.0,1.0
2025-05-07,24.89,25.03,24.785,24.98,1255564,24.5166228287409,24.6545226759094,24.4131979433646,24.6052727304921,1274685.67666524,0.0,1.0
2025-05-08,24.83,24.965,24.775,24.94,1172700,24.4575228942401,24.5904977468669,24.4033479542811,24.5658727741583,1190559.69510541,0.0,1.0
2025-05-09,25.01,25.08,24.955,25.05,821026,24.6348226977425,24.7037726213267,24.5806477577834,24.6742226540764,833529.857792794,0.0,1.0
2025-05-12,25.18,25.18,25.0217,25.17,1549754,24.8022725121614,24.8022725121614,24.6463471849701,24.7924225230779,1573356.05843641,0.0,1.0
2025-05-13,25.42,25.485,25.25,25.27,1784227,25.0386722501645,25.102697179207,24.8712224357456,24.8909224139125,1811399.97707754,0.0,1.0
2025-05-14,25.16,25.375,25.095,25.34,1686951,24.7825725339945,24.9943472992889,24.7185476049519,24.9598723374968,1712642.50722073,0.0,1.0
2025-05-15,25.55,25.63,25.325,25.41,857454,25.1667221082495,25.2455220209172,24.9450973538716,25.028822261081,870512.639896743,0.0,1.0
2025-05-16,25.47,25.47,25.28,25.39,1820639,25.0879221955818,25.0879221955818,24.900772402996,25.0091222829141,1848366.51550866,0.0,1.0
2025-05-19,25.63,25.66,25.38,25.38,975429,25.2455220209172,25.2750719881676,24.9992722938306,24.9992722938306,990284.346241128,0.0,1.0
2025-05-20,25.63,25.63,25.485,25.49,1223465,25.2455220209172,25.2455220209172,25.102697179207,25.1076221737487,1242097.82328996,0.0,1.0
2025-05-21,25.41,25.755,25.38,25.63,1687480,25.028822261081,25.3686468844605,24.9992722938306,25.2455220209172,1713179.56365351,0.0,1.0
2025-05-22,25.41,25.515,25.33,25.36,1377599,25.028822261081,25.1322471464574,24.9500223484133,24.9795723156637,1398579.21498893,0.0,1.0
2025-05-23,25.65,25.711,25.33,25.33,1181212,25.2652219990842,25.3253069324933,24.9500223484133,24.9500223484133,1199201.32904822,0.0,1.0
2025-05-27,25.87,25.93,25.76,25.79,734350,25.4819217589204,25.5410216934211,25.3735718790023,25.4031218462527,745533.821182444,0.0,1.0
2025-05-28,25.56,25.645,25.525,25.59,979133,25.176572097333,25.2602970045424,25.1420971355409,25.2061220645834,994044.756500076,0.0,1.0
2025-05-29,25.64,25.695,25.49,25.68,1830133,25.2553720100007,25.3095469499598,25.1076221737487,25.2947719663346,1858005.1048711,0.0,1.0
2025-05-30,25.81,25.84,25.565,25.66,2433188,25.4228218244196,25.45237179167,25.1814970918747,25.2750719881676,2470244.36208248,0.0,1.0
2025-06-02,26.15,26.16,25.845,25.94,2117471,25.7577214532573,25.7675714423408,25.4572967862117,25.5508716825046,2149719.13375504,0.0,1.0
2025-06-03,26.07,26.1,25.93,25.97,1014677,25.6789215405896,25.70847150784,25.5410216934211,25.580421649755,1030130.07568045,0.0,1.0
2025-06-04,26.33,26.42,26.255,26.28,822096,25.9350212567597,26.0236711585109,25.8611463386337,25.8857713113424,834616.153412955,0.0,1.0
2025-06-05,26.36,26.51,26.295,26.51,1028020,25.9645712240101,26.112321060262,25.9005462949676,26.112321060262,1043676.28358681,0.0,1.0
2025-06-06,26.37,26.4001,26.26,26.31,962364,25.9744212130935,26.0040696802348,25.8660713331754,25.9153212785928,977020.372150098,0.0,1.0
2025-06-09,26.44,26.58,26.39,26.42,1411496,26.0433711366778,26.1812709838463,25.9941211912605,26.0236711585109,1432992.45109789,0.0,1.0
2025-06-10,26.71,26.8,26.645,26.69,1504946,26.3093208419313,26.3979707436825,26.2452959128888,26.2896208637644,1527865.65269046,0.0,1.0
2025-06-11,26.6,26.77,26.565,26.68,2633770,26.2009709620132,26.3684207764321,26.1664960002211,26.2797708746809,2673881.13599195,0.0,1.0
2025-06-12,26.64,26.65,26.51,26.52,1990501,26.2403709183471,26.2502209074305,26.112321060262,26.1221710493455,2020815.43759444,0.0,1.0
2025-06-13,26.32,26.475,26.245,26.31,3655677,25.9251712676762,26.0778460984699,25.8512963495503,25.9153212785928,3711351.32133013,0.0,1.0
2025-06-16,26.09,26.345,26.08,26.19,2471624,26.09,26.345,26.08,26.19,2471624,0.397339,1.0
2025-06-17,25.77,26.09,25.7,26.04,1526635,25.77,26.09,25.7,26.04,1526635,0.0,1.0
2025-06-18,25.86,26.06,25.805,25.89,2089550,25.86,26.06,25.805,25.89,2089550,0.0,1.0
2025-06-20,25.55,25.89,25.55,25.89,2258319,25.55,25.89,25.55,25.89,2258319,0.0,1.0
2025-06-23,25.79,25.8,25.36,25.38,1566582,25.79,25.8,25.36,25.38,1566582,0.0,1.0
2025-06-24,26.05,26.12,25.91,25.98,1127022,26.05,26.12,25.91,25.98,1127022,0.0,1.0
2025-06-25,26.03,26.055,25.9199,26.02,1322485,26.03,26.055,25.9199,26.02,1322485,0.0,1.0
2025-06-26,26.43,26.47,26.26,26.28,1656367,26.43,26.47,26.26,26.28,1656367,0.0,1.0
2025-06-27,26.09,26.2,25.95,26.1,2326166,26.09,26.2,25.95,26.1,2326166,0.0,1.0
2025-06-30,26.32,26.35,26.105,26.15,1564151,26.32,26.35,26.105,26.15,1564151,0.0,1.0
2025-07-01,26.35,26.39,26.24,26.26,1655867,26.35,26.39,26.24,26.26,1655867,0.0,1.0
2025-07-02,26.54,26.54,26.205,26.25,1675312,26.54,26.54,26.205,26.25,1675312,0.0,1.0
2025-07-03,26.48,26.53,26.408,26.42,2072282,26.48,26.53,26.408,26.42,2072282,0.0,1.0
2025-07-07,25.98,26.2,25.915,26.12,2263460,25.98,26.2,25.915,26.12,2263460,0.0,1.0
2025-07-08,26.14,26.255,26.0799,26.17,1734133,26.14,26.255,26.0799,26.17,1734133,0.0,1.0
2025-07-09,26.24,26.27,26.11,26.21,1286983,26.24,26.27,26.11,26.21,1286983,0.0,1.0
2025-07-10,26.58,26.58,26.295,26.37,1418983,26.58,26.58,26.295,26.37,1418983,0.0,1.0
2025-07-11,26.36,26.4065,26.2748,26.38,1739555,26.36,26.4065,26.2748,26.38,1739555,0.0,1.0
2025-07-14,26.39,26.405,26.29,26.31,1742022,26.39,26.405,26.29,26.31,1742022,0.0,1.0
2025-07-15,26.07,26.46,26.035,26.45,2365662,26.07,26.46,26.035,26.45,2365662,0.0,1.0
2025-07-16,26.19,26.225,25.98,26.1,2567130,26.19,26.225,25.98,26.1,2567130,0.0,1.0
2025-07-17,26.28,26.29,26.0,26.0,1674067,26.28,26.29,26.0,26.0,1674067,0.0,1.0
2025-07-18,26.45,26.63,26.405,26.62,1686045,26.45,26.63,26.405,26.62,1686045,0.0,1.0
2025-07-21,26.37,26.535,26.355,26.4,1818294,26.37,26.535,26.355,26.4,1818294,0.0,1.0
2025-07-22,26.55,26.55,26.33,26.4,1551145,26.55,26.55,26.33,26.4,1551145,0.0,1.0
2025-07-23,26.82,26.83,26.675,26.71,4241745,26.82,26.83,26.675,26.71,4241745,0.0,1.0
2025-07-24,26.58,26.77,26.57,26.66,5345616,26.58,26.77,26.57,26.66,5345616,0.0,1.0
2025-07-25,26.48,26.48,26.325,26.37,2489941,26.48,26.48,26.325,26.37,2489941,0.0,1.0
2025-07-28,26.22,26.305,26.1348,26.3,3604766,26.22,26.305,26.1348,26.3,3604766,0.0,1.0
2025-07-29,26.37,26.42,26.3072,26.39,1749740,26.37,26.42,26.3072,26.39,1749740,0.0,1.0
2025-07-30,26.15,26.38,26.0302,26.29,2908180,26.15,26.38,26.0302,26.29,2908180,0.0,1.0
2025-07-31,26.02,26.1999,25.945,26.09,6751311,26.02,26.1999,25.945,26.09,6751311,0.0,1.0
2025-08-01,25.91,26.02,25.8,26.02,3442297,25.91,26.02,25.8,26.02,3442297,0.0,1.0
2025-08-04,26.28,26.2852,26.19,26.21,3115722,26.28,26.2852,26.19,26.21,3115722,0.0,1.0
2025-08-05,26.41,26.4756,26.33,26.41,2546937,26.41,26.4756,26.33,26.41,2546937,0.0,1.0
2025-08-06,26.66,26.69,26.57,26.61,2806942,26.66,26.69,26.57,26.61,2806942,0.0,1.0
2025-08-07,26.6,26.805,26.47,26.79,2014918,26.6,26.805,26.47,26.79,2014918,0.0,1.0
2025-08-08,26.63,26.7,26.585,26.62,2033693,26.63,26.7,26.585,26.62,2033693,0.0,1.0
2025-08-11,26.65,26.7151,26.585,26.65,1806359,26.65,26.7151,26.585,26.65,1806359,0.0,1.0
2025-08-12,26.96,26.99,26.72,26.72,3940988,26.96,26.99,26.72,26.72,3940988,0.0,1.0
2025-08-13,26.91,26.91,26.815,26.82,1880543,26.91,26.91,26.815,26.82,1880543,0.0,1.0
2025-08-14,26.74,26.77,26.6,26.72,2387349,26.74,26.77,26.6,26.72,2387349,0.0,1.0
2025-08-15,26.83,26.92,26.815,26.9,1461614,26.83,26.92,26.815,26.9,1461614,0.0,1.0
2025-08-18,26.84,26.92,26.74,26.9,2483687,26.84,26.92,26.74,26.9,2483687,0.0,1.0
2025-08-19,26.61,26.7858,26.61,26.75,5489933,26.61,26.7858,26.61,26.75,5489933,0.0,1.0
2025-08-20,26.7,26.705,26.55,26.68,2564254,26.7,26.705,26.55,26.68,2564254,0.0,1.0
2025-08-21,26.86,26.89,26.735,26.84,4394141,26.86,26.89,26.735,26.84,4394141,0.0,1.0
2025-08-22,27.26,27.285,26.81,26.81,4815177,27.26,27.285,26.81,26.81,4815177,0.0,1.0
2025-08-25,26.83,26.98,26.8101,26.96,1914351,26.83,26.98,26.8101,26.96,1914351,0.0,1.0
2025-08-26,26.97,26.98,26.815,26.83,2739068,26.97,26.98,26.815,26.83,2739068,0.0,1.0
2025-08-27,27.0,27.02,26.755,26.78,2374747,27.0,27.02,26.755,26.78,2374747,0.0,1.0
2025-08-28,27.09,27.15,27.065,27.15,2433286,27.09,27.15,27.065,27.15,2433286,0.0,1.0
2025-08-29,27.08,27.155,27.0319,27.06,1835384,27.08,27.155,27.0319,27.06,1835384,0.0,1.0
2025-09-02,26.77,26.8,26.5299,26.59,2955171,26.77,26.8,26.5299,26.59,2955171,0.0,1.0
2025-09-03,26.6,26.66,26.5301,26.56,2620837,26.6,26.66,26.5301,26.56,2620837,0.0,1.0
2025-09-04,26.9,26.9,26.7,26.77,2584856,26.9,26.9,26.7,26.77,2584856,0.0,1.0
2025-09-05,26.93,27.135,26.8099,27.08,2223311,26.93,27.135,26.8099,27.08,2223311,0.0,1.0
2025-09-08,27.0,27.07,26.915,27.06,2843081,27.0,27.07,26.915,27.06,2843081,0.0,1.0
2025-09-09,26.89,27.02,26.87,26.97,2533016,26.89,27.02,26.87,26.97,2533016,0.0,1.0
2025-09-10,27.11,27.19,27.048,27.14,1792815,27.11,27.19,27.048,27.14,1792815,0.0,1.0
2025-09-11,27.41,27.41,27.08,27.08,7424255,27.41,27.41,27.08,27.08,7424255,0.0,1.0
2025-09-12,27.24,27.31,27.155,27.27,2730518,27.24,27.31,27.155,27.27,2730518,0.0,1.0
2025-09-15,27.57,27.57,27.3701,27.42,2597189,27.57,27.57,27.3701,27.42,2597189,0.0,1.0
2025-09-16,27.38,27.42,27.245,27.39,3441853,27.38,27.42,27.245,27.39,3441853,0.0,1.0
2025-09-17,27.14,27.385,26.92,27.24,5394665,27.14,27.385,26.92,27.24,5394665,0.0,1.0
2025-09-18,26.89,26.9535,26.715,26.82,3564924,26.89,26.9535,26.715,26.82,3564924,0.0,1.0
2025-09-19,26.89,26.93,26.825,26.87,2387401,26.89,26.93,26.825,26.87,2387401,0.0,1.0
2025-09-22,26.92,26.935,26.715,26.79,1898793,26.92,26.935,26.715,26.79,1898793,0.0,1.0
2025-09-23,26.87,27.005,26.81,26.99,3467542,26.87,27.005,26.81,26.99,3467542,0.0,1.0
2025-09-24,26.47,26.65,26.46,26.59,4965291,26.47,26.65,26.46,26.59,4965291,0.0,1.0
2025-09-25,26.47,26.535,26.315,26.43,4465414,26.47,26.535,26.315,26.43,4465414,0.0,1.0
2025-09-26,26.67,26.67,26.55,26.58,5534012,26.67,26.67,26.55,26.58,5534012,0.0,1.0
2025-09-29,26.98,27.0,26.86,26.86,4988397,26.98,27.0,26.86,26.86,4988397,0.0,1.0
2025-09-30,27.0,27.01,26.9043,26.93,4173949,27.0,27.01,26.9043,26.93,4173949,0.0,1.0
2025-10-01,27.15,27.21,27.04,27.09,5580427,27.15,27.21,27.04,27.09,5580427,0.0,1.0
2025-10-02,27.18,27.27,26.995,27.27,2905918,27.18,27.27,26.995,27.27,2905918,0.0,1.0
2025-10-03,27.43,27.5368,27.34,27.37,3757967,27.43,27.5368,27.34,27.37,3757967,0.0,1.0
2025-10-06,27.36,27.4399,27.33,27.38,3227749,27.36,27.4399,27.33,27.38,3227749,0.0,1.0
2025-10-07,27.14,27.315,27.11,27.29,3164403,27.14,27.315,27.11,27.29,3164403,0.0,1.0
2025-10-08,27.23,27.2901,27.16,27.22,2102849,27.23,27.2901,27.16,27.22,2102849,0.0,1.0
2025-10-09,26.92,27.2,26.82,27.18,3935859,26.92,27.2,26.82,27.18,3935859,0.0,1.0
2025-10-10,26.44,27.075,26.41,27.04,5372834,26.44,27.075,26.41,27.04,5372834,0.0,1.0
2025-10-13,26.66,26.725,26.53,26.59,3488616,26.66,26.725,26.53,26.59,3488616,0.0,1.0
2025-10-14,26.7,26.8265,26.325,26.35,5820018,26.7,26.8265,26.325,26.35,5820018,0.0,1.0
2025-10-15,26.89,26.975,26.68,26.84,6297041,26.89,26.975,26.68,26.84,6297041,0.0,1.0
2025-10-16,26.97,27.285,26.91,27.25,4854012,26.97,27.285,26.91,27.25,4854012,0.0,1.0
2025-10-17,26.92,26.9765,26.75,26.81,6695111,26.92,26.9765,26.75,26.81,6695111,0.0,1.0
2025-10-20,27.26,27.2869,27.1,27.11,2256467,27.26,27.2869,27.1,27.11,2256467,0.0,1.0
2025-10-21,27.11,27.21,27.03,27.18,5339876,27.11,27.21,27.03,27.18,5339876,0.0,1.0
2025-10-22,27.07,27.17,26.905,27.11,4448427,27.07,27.17,26.905,27.11,4448427,0.0,1.0
2025-10-23,27.19,27.255,27.1345,27.16,2576182,27.19,27.255,27.1345,27.16,2576182,0.0,1.0
2025-10-24,27.18,27.2,27.085,27.14,2820119,27.18,27.2,27.085,27.14,2820119,0.0,1.0
2025-10-27,27.37,27.375,27.25,27.34,4273247,27.37,27.375,27.25,27.34,4273247,0.0,1.0
2025-10-28,27.52,27.565,27.35,27.39,2979216,27.52,27.565,27.35,27.39,2979216,0.0,1.0
2025-10-29,27.0,27.2599,26.8599,27.23,4423959,27.0,27.2599,26.8599,27.23,4423959,0.0,1.0
2025-10-30,26.89,27.03,26.79,26.8,3274046,26.89,27.03,26.79,26.8,3274046,0.0,1.0
2025-10-31,26.77,26.82,26.66,26.78,2404203,26.77,26.82,26.66,26.78,2404203,0.0,1.0
2025-11-03,26.84,26.865,26.67,26.85,2369572,26.84,26.865,26.67,26.85,2369572,0.0,1.0
2025-11-04,26.41,26.57,26.355,26.39,4889367,26.41,26.57,26.355,26.39,4889367,0.0,1.0
2025-11-05,26.67,26.755,26.54,26.56,2237112,26.67,26.755,26.54,26.56,2237112,0.0,1.0
2025-11-06,26.46,26.6699,26.3801,26.66,5067386,26.46,26.6699,26.3801,26.66,5067386,0.0,1.0
2025-11-07,26.44,26.44,26.1297,26.25,4141911,26.44,26.44,26.1297,26.25,4141911,0.0,1.0
2025-11-10,26.81,26.85,26.615,26.71,3543913,26.81,26.85,26.615,26.71,3543913,0.0,1.0
2025-11-11,26.63,26.685,26.545,26.6,3332781,26.63,26.685,26.545,26.6,3332781,0.0,1.0
2025-11-12,26.58,26.64,26.515,26.52,3721569,26.58,26.64,26.515,26.52,3721569,0.0,1.0
2025-11-13,25.94,26.305,25.9101,26.26,3760032,25.94,26.305,25.9101,26.26,3760032,0.0,1.0
2025-11-14,25.95,26.06,25.805,25.85,5529537,25.95,26.06,25.805,25.85,5529537,0.0,1.0
2025-11-17,25.64,25.9201,25.525,25.85,3851165,25.64,25.9201,25.525,25.85,3851165,0.0,1.0
2025-11-18,25.4,25.51,25.235,25.4,8386865,25.4,25.51,25.235,25.4,8386865,0.0,1.0
2025-11-19,25.3,25.45,25.165,25.35,4304104,25.3,25.45,25.165,25.35,4304104,0.0,1.0
2025-11-20,24.95,25.555,24.94,25.48,6614951,24.95,25.555,24.94,25.48,6614951,0.0,1.0
2025-11-21,25.33,25.4018,25.06,25.13,7086695,25.33,25.4018,25.06,25.13,7086695,0.0,1.0
2025-11-24,25.44,25.495,25.235,25.28,5463761,25.44,25.495,25.235,25.28,5463761,0.0,1.0
2025-11-25,25.62,25.65,25.275,25.36,7018254,25.62,25.65,25.275,25.36,7018254,0.0,1.0
2025-11-26,25.82,25.875,25.65,25.65,3472484,25.82,25.875,25.65,25.65,3472484,0.0,1.0