date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-15,10.75,10.75,10.75,10.75,500,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,1163.00987021635,0.0,1.0
1996-05-16,10.88,10.88,10.88,10.88,1000,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,2326.01974043269,0.0,1.0
1996-05-17,10.94,11.25,10.94,11.13,3600,4.70331348003303,4.83658835926615,4.70331348003303,4.78499808343397,8373.67106555768,0.0,1.0
1996-05-20,10.88,10.88,10.88,10.88,900,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,2093.41776638942,0.0,1.0
1996-05-21,10.94,10.94,10.94,10.94,100,4.70331348003303,4.70331348003303,4.70331348003303,4.70331348003303,232.601974043269,0.0,1.0
1996-05-22,10.88,10.88,10.88,10.88,400,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,930.407896173075,0.0,1.0
1996-05-23,10.88,10.88,10.88,10.88,0,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,0,0.0,1.0
1996-05-24,10.88,10.88,10.88,10.88,100,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,232.601974043269,0.0,1.0
1996-05-28,10.94,10.94,10.94,10.94,100,4.70331348003303,4.70331348003303,4.70331348003303,4.70331348003303,232.601974043269,0.0,1.0
1996-05-29,10.88,10.88,10.88,10.88,100,4.67751834211695,4.67751834211695,4.67751834211695,4.67751834211695,232.601974043269,0.0,1.0
1996-05-30,10.75,10.75,10.75,10.75,1000,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,2326.01974043269,0.0,1.0
1996-05-31,10.75,10.75,10.75,10.75,0,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,0,0.0,1.0
1996-06-03,10.81,10.81,10.81,10.81,100,4.64742401454818,4.64742401454818,4.64742401454818,4.64742401454818,232.601974043269,0.0,1.0
1996-06-04,10.81,10.81,10.81,10.81,0,4.64742401454818,4.64742401454818,4.64742401454818,4.64742401454818,0,0.0,1.0
1996-06-05,10.81,10.81,10.81,10.81,0,4.64742401454818,4.64742401454818,4.64742401454818,4.64742401454818,0,0.0,1.0
1996-06-06,10.81,10.81,10.81,10.81,3000,4.64742401454818,4.64742401454818,4.64742401454818,4.64742401454818,6978.05922129806,0.0,1.0
1996-06-07,10.81,10.81,10.75,10.75,2000,4.64742401454818,4.64742401454818,4.62162887663209,4.62162887663209,4652.03948086538,0.0,1.0
1996-06-10,10.75,10.75,10.75,10.75,13100,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,30470.8585996682,0.0,1.0
1996-06-11,10.75,10.75,10.75,10.75,5000,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,11630.0987021635,0.0,1.0
1996-06-12,10.75,10.75,10.75,10.75,0,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,0,0.0,1.0
1996-06-13,10.75,10.75,10.75,10.75,0,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,0,0.0,1.0
1996-06-14,10.75,10.75,10.75,10.75,0,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,0,0.0,1.0
1996-06-17,10.56,10.56,10.56,10.56,300,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,697.805922129806,0.0,1.0
1996-06-18,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-06-19,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-06-20,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-06-21,10.63,10.63,10.63,10.63,5300,4.57003860079992,4.57003860079992,4.57003860079992,4.57003860079992,12327.9046242933,0.0,1.0
1996-06-24,10.63,10.63,10.63,10.63,3600,4.57003860079992,4.57003860079992,4.57003860079992,4.57003860079992,8373.67106555768,0.0,1.0
1996-06-25,10.63,10.63,10.63,10.63,100,4.57003860079992,4.57003860079992,4.57003860079992,4.57003860079992,232.601974043269,0.0,1.0
1996-06-26,10.56,10.56,10.56,10.56,100,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,232.601974043269,0.0,1.0
1996-06-27,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-06-28,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-07-01,10.63,10.63,10.63,10.63,300,4.57003860079992,4.57003860079992,4.57003860079992,4.57003860079992,697.805922129807,0.0,1.0
1996-07-02,10.75,10.75,10.75,10.75,700,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,1628.21381830288,0.0,1.0
1996-07-03,10.75,10.75,10.75,10.75,300,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,697.805922129807,0.0,1.0
1996-07-05,10.75,10.75,10.75,10.75,0,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,0,0.0,1.0
1996-07-08,10.69,10.69,10.63,10.63,4000,4.59583373871601,4.59583373871601,4.57003860079992,4.57003860079992,9304.07896173075,0.0,1.0
1996-07-09,10.88,10.88,10.69,10.69,28000,4.67751834211695,4.67751834211695,4.59583373871601,4.59583373871601,65128.5527321152,0.0,1.0
1996-07-10,10.75,10.75,10.75,10.75,1000,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,2326.01974043269,0.0,1.0
1996-07-11,10.56,10.56,10.56,10.56,800,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,1860.81579234615,0.0,1.0
1996-07-12,10.56,10.56,10.56,10.56,0,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,0,0.0,1.0
1996-07-15,10.69,10.69,10.69,10.69,9200,4.59583373871601,4.59583373871601,4.59583373871601,4.59583373871601,21399.3816119807,0.0,1.0
1996-07-16,10.25,10.5,10.25,10.5,2300,4.40666939399804,4.51414913531507,4.40666939399804,4.51414913531507,5349.84540299519,0.0,1.0
1996-07-17,10.44,10.44,10.44,10.44,100,4.48835399739898,4.48835399739898,4.48835399739898,4.48835399739898,232.601974043269,0.0,1.0
1996-07-18,10.38,10.5,10.38,10.5,6900,4.4625588594829,4.51414913531507,4.4625588594829,4.51414913531507,16049.5362089855,0.0,1.0
1996-07-19,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-22,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-23,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-24,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-25,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-26,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-07-29,10.38,10.38,10.38,10.38,200,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,465.203948086537,0.0,1.0
1996-07-30,10.38,10.38,10.38,10.38,2000,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,4652.03948086537,0.0,1.0
1996-07-31,10.38,10.38,10.38,10.38,0,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,0,0.0,1.0
1996-08-01,10.38,10.38,10.38,10.38,10000,4.4625588594829,4.4625588594829,4.4625588594829,4.4625588594829,23260.1974043269,0.0,1.0
1996-08-02,10.5,10.5,10.5,10.5,1000,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,2326.01974043269,0.0,1.0
1996-08-05,10.5,10.5,10.5,10.5,0,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,0,0.0,1.0
1996-08-06,10.5,10.5,10.5,10.5,0,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,0,0.0,1.0
1996-08-07,10.5,10.5,10.5,10.5,0,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,0,0.0,1.0
1996-08-08,10.56,10.56,10.56,10.56,100,4.53994427323116,4.53994427323116,4.53994427323116,4.53994427323116,232.601974043269,0.0,1.0
1996-08-09,10.5,10.56,10.5,10.56,4100,4.51414913531507,4.53994427323116,4.51414913531507,4.53994427323116,9536.68093577402,0.0,1.0
1996-08-12,10.5,10.63,10.5,10.63,1500,4.51414913531507,4.57003860079992,4.51414913531507,4.57003860079992,3489.02961064903,0.0,1.0
1996-08-13,10.5,10.5,10.5,10.5,0,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,0,0.0,1.0
1996-08-14,10.5,10.63,10.5,10.63,600,4.51414913531507,4.57003860079992,4.51414913531507,4.57003860079992,1395.61184425961,0.0,1.0
1996-08-15,10.5,10.5,10.5,10.5,0,4.51414913531507,4.51414913531507,4.51414913531507,4.51414913531507,0,0.0,1.0
1996-08-16,10.75,10.75,10.75,10.75,700,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,1628.21381830288,0.0,1.0
1996-08-19,10.75,10.75,10.63,10.63,1800,4.62162887663209,4.62162887663209,4.57003860079992,4.57003860079992,4186.83553277884,0.0,1.0
1996-08-20,10.75,10.75,10.75,10.75,300,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,697.805922129807,0.0,1.0
1996-08-21,10.75,10.75,10.75,10.75,100,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,232.601974043269,0.0,1.0
1996-08-22,10.75,10.75,10.75,10.75,200,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,465.203948086538,0.0,1.0
1996-08-23,10.75,10.75,10.75,10.75,100,4.62162887663209,4.62162887663209,4.62162887663209,4.62162887663209,232.601974043269,0.0,1.0
1996-08-26,10.75,10.75,10.75,10.75,100,4.63925555420809,4.63925555420809,4.63925555420809,4.63925555420809,231.718211561963,0.041,1.0
1996-08-27,10.81,10.81,10.81,10.81,500,4.66514907358041,4.66514907358041,4.66514907358041,4.66514907358041,1158.59105780981,0.0,1.0
1996-08-28,10.81,10.81,10.81,10.81,0,4.66514907358041,4.66514907358041,4.66514907358041,4.66514907358041,0,0.0,1.0
1996-08-29,10.63,10.63,10.63,10.63,10000,4.58746851546344,4.58746851546344,4.58746851546344,4.58746851546344,23171.8211561963,0.0,1.0
1996-08-30,10.63,10.63,10.56,10.56,14700,4.58746851546344,4.58746851546344,4.55725940952906,4.55725940952906,34062.5770996085,0.0,1.0
1996-09-03,10.5,10.56,10.5,10.56,31100,4.53136589015674,4.55725940952906,4.53136589015674,4.55725940952906,72064.3637957703,0.0,1.0
1996-09-04,10.63,10.63,10.56,10.56,10700,4.58746851546344,4.58746851546344,4.55725940952906,4.55725940952906,24793.84863713,0.0,1.0
1996-09-05,10.62,10.62,10.62,10.62,0,4.58315292890138,4.58315292890138,4.58315292890138,4.58315292890138,0,0.0,1.0
1996-09-06,10.62,10.62,10.62,10.62,0,4.58315292890138,4.58315292890138,4.58315292890138,4.58315292890138,0,0.0,1.0
1996-09-09,10.69,10.69,10.69,10.69,1600,4.61336203483576,4.61336203483576,4.61336203483576,4.61336203483576,3707.49138499141,0.0,1.0
1996-09-10,10.69,10.69,10.69,10.69,0,4.61336203483576,4.61336203483576,4.61336203483576,4.61336203483576,0,0.0,1.0
1996-09-11,10.69,10.69,10.69,10.69,0,4.61336203483576,4.61336203483576,4.61336203483576,4.61336203483576,0,0.0,1.0
1996-09-12,10.75,10.75,10.75,10.75,200,4.63925555420809,4.63925555420809,4.63925555420809,4.63925555420809,463.436423123925,0.0,1.0
1996-09-13,10.69,10.75,10.69,10.75,100000,4.61336203483576,4.63925555420809,4.61336203483576,4.63925555420809,231718.211561963,0.0,1.0
1996-09-16,10.94,10.94,10.88,10.88,1400,4.72125169888711,4.72125169888711,4.69535817951479,4.69535817951479,3244.05496186748,0.0,1.0
1996-09-17,10.94,10.94,10.81,10.81,700,4.72125169888711,4.72125169888711,4.66514907358041,4.66514907358041,1622.02748093374,0.0,1.0
1996-09-18,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-19,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-20,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-23,10.94,10.94,10.94,10.94,100,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,231.718211561963,0.0,1.0
1996-09-24,10.94,10.94,10.94,10.94,300,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,695.154634685889,0.0,1.0
1996-09-25,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-26,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-27,10.94,10.94,10.94,10.94,0,4.72125169888711,4.72125169888711,4.72125169888711,4.72125169888711,0,0.0,1.0
1996-09-30,11.06,11.13,11.0,11.0,3100,4.77303873763176,4.80324784356614,4.74714521825944,4.74714521825944,7183.26455842085,0.0,1.0
1996-10-01,11.13,11.13,11.06,11.06,12300,4.80324784356614,4.80324784356614,4.77303873763176,4.77303873763176,28501.3400221214,0.0,1.0
1996-10-02,11.13,11.25,11.13,11.25,1300,4.80324784356614,4.85503488231079,4.80324784356614,4.85503488231079,3012.33675030552,0.0,1.0
1996-10-03,11.25,11.25,11.25,11.25,200,4.85503488231079,4.85503488231079,4.85503488231079,4.85503488231079,463.436423123925,0.0,1.0
1996-10-04,11.44,11.44,11.31,11.38,77700,4.93703102698981,4.93703102698981,4.88092840168311,4.91113750761749,180045.050383645,0.0,1.0
1996-10-07,11.44,11.5,11.44,11.5,11200,4.93703102698981,4.96292454636214,4.93703102698981,4.96292454636214,25952.4396949399,0.0,1.0
1996-10-08,11.44,11.44,11.44,11.44,300,4.93703102698981,4.93703102698981,4.93703102698981,4.93703102698981,695.154634685889,0.0,1.0
1996-10-09,11.38,11.38,11.38,11.38,400,4.91113750761749,4.91113750761749,4.91113750761749,4.91113750761749,926.872846247851,0.0,1.0
1996-10-10,11.44,11.5,11.44,11.5,86000,4.93703102698981,4.96292454636214,4.93703102698981,4.96292454636214,199277.661943288,0.0,1.0
1996-10-11,11.38,11.5,11.38,11.44,2600,4.91113750761749,4.96292454636214,4.91113750761749,4.93703102698981,6024.67350061103,0.0,1.0
1996-10-14,11.5,11.5,11.5,11.5,200,4.96292454636214,4.96292454636214,4.96292454636214,4.96292454636214,463.436423123925,0.0,1.0
1996-10-15,11.44,11.5,11.44,11.5,1500,4.93703102698981,4.96292454636214,4.93703102698981,4.96292454636214,3475.77317342944,0.0,1.0
1996-10-16,11.56,11.56,11.56,11.56,1400,4.98881806573446,4.98881806573446,4.98881806573446,4.98881806573446,3244.05496186748,0.0,1.0
1996-10-17,11.56,11.56,11.56,11.56,43000,4.98881806573446,4.98881806573446,4.98881806573446,4.98881806573446,99638.830971644,0.0,1.0
1996-10-18,11.63,11.63,11.63,11.63,4000,5.01902717166884,5.01902717166884,5.01902717166884,5.01902717166884,9268.72846247851,0.0,1.0
1996-10-21,11.69,11.69,11.63,11.63,5200,5.04492069104117,5.04492069104117,5.01902717166884,5.01902717166884,12049.347001222,0.0,1.0
1996-10-22,11.75,11.75,11.75,11.75,200,5.07081421041349,5.07081421041349,5.07081421041349,5.07081421041349,463.436423123926,0.0,1.0
1996-10-23,11.81,11.81,11.75,11.75,2700,5.09670772978581,5.09670772978581,5.07081421041349,5.07081421041349,6256.391712173,0.0,1.0
1996-10-24,11.81,11.81,11.81,11.81,0,5.09670772978581,5.09670772978581,5.09670772978581,5.09670772978581,0,0.0,1.0
1996-10-25,11.81,11.81,11.75,11.81,46300,5.09670772978581,5.09670772978581,5.07081421041349,5.09670772978581,107285.531953189,0.0,1.0
1996-10-28,11.75,11.81,11.69,11.81,302200,5.07081421041349,5.09670772978581,5.04492069104117,5.09670772978581,700252.435340251,0.0,1.0
1996-10-29,11.75,11.75,11.75,11.75,0,5.07081421041349,5.07081421041349,5.07081421041349,5.07081421041349,0,0.0,1.0
1996-10-30,12.0,12.0,11.88,11.88,3800,5.17870387446484,5.17870387446484,5.12691683572019,5.12691683572019,8805.29203935458,0.0,1.0
1996-10-31,12.0,12.0,11.94,11.94,4100,5.17870387446484,5.17870387446484,5.15281035509252,5.15281035509252,9500.44667404047,0.0,1.0
1996-11-01,12.0,12.0,12.0,12.0,0,5.17870387446484,5.17870387446484,5.17870387446484,5.17870387446484,0,0.0,1.0
1996-11-04,12.0,12.0,12.0,12.0,0,5.17870387446484,5.17870387446484,5.17870387446484,5.17870387446484,0,0.0,1.0
1996-11-05,12.06,12.06,12.06,12.06,500,5.20459739383717,5.20459739383717,5.20459739383717,5.20459739383717,1158.59105780981,0.0,1.0
1996-11-06,12.38,12.38,12.31,12.31,3400,5.34269616382289,5.34269616382289,5.31248705788852,5.31248705788852,7878.41919310674,0.0,1.0
1996-11-07,12.38,12.38,12.25,12.25,3600,5.34269616382289,5.34269616382289,5.28659353851619,5.28659353851619,8341.85561623066,0.0,1.0
1996-11-08,12.25,12.31,12.25,12.31,265000,5.28659353851619,5.31248705788852,5.28659353851619,5.31248705788852,614053.260639201,0.0,1.0
1996-11-11,12.38,12.38,12.31,12.31,1900,5.34269616382289,5.34269616382289,5.31248705788852,5.31248705788852,4402.6460196773,0.0,1.0
1996-11-12,12.44,12.44,12.44,12.44,40500,5.36858968319522,5.36858968319522,5.36858968319522,5.36858968319522,93845.8756825949,0.0,1.0
1996-11-13,12.38,12.44,12.31,12.44,45700,5.34269616382289,5.36858968319522,5.31248705788852,5.36858968319522,105895.222683817,0.0,1.0
1996-11-14,12.44,12.44,12.38,12.38,3300,5.36858968319522,5.36858968319522,5.34269616382289,5.34269616382289,7646.70098154477,0.0,1.0
1996-11-15,12.44,12.5,12.44,12.44,6000,5.36858968319522,5.39448320256754,5.36858968319522,5.36858968319522,13903.0926937178,0.0,1.0
1996-11-18,12.5,12.5,12.5,12.5,2500,5.39448320256754,5.39448320256754,5.39448320256754,5.39448320256754,5792.95528904907,0.0,1.0
1996-11-19,12.5,12.5,12.38,12.38,3900,5.39448320256754,5.39448320256754,5.34269616382289,5.34269616382289,9037.01025091655,0.0,1.0
1996-11-20,12.56,12.56,12.5,12.5,80200,5.42037672193987,5.42037672193987,5.39448320256754,5.39448320256754,185838.005672694,0.0,1.0
1996-11-21,12.69,12.69,12.63,12.69,9500,5.47647934724657,5.47647934724657,5.45058582787425,5.47647934724657,22013.2300983865,0.0,1.0
1996-11-22,12.63,12.63,12.63,12.63,6700,5.45058582787425,5.45058582787425,5.45058582787425,5.45058582787425,15525.1201746515,0.0,1.0
1996-11-25,12.56,12.69,12.5,12.56,47300,5.42037672193987,5.47647934724657,5.39448320256754,5.42037672193987,109602.714068808,0.0,1.0
1996-11-26,12.81,12.81,12.63,12.63,6900,5.52826638599122,5.52826638599122,5.45058582787425,5.45058582787425,15988.5565977754,0.0,1.0
1996-11-27,12.69,12.81,12.63,12.75,19900,5.47647934724657,5.52826638599122,5.45058582787425,5.50237286661889,46111.9241008306,0.0,1.0
1996-11-29,12.69,12.69,12.69,12.69,0,5.47647934724657,5.47647934724657,5.47647934724657,5.47647934724657,0,0.0,1.0
1996-12-02,12.69,12.75,12.63,12.75,4600,5.47647934724657,5.50237286661889,5.45058582787425,5.50237286661889,10659.0377318503,0.0,1.0
1996-12-03,12.63,12.69,12.56,12.69,77100,5.45058582787425,5.47647934724657,5.42037672193987,5.47647934724657,178654.741114273,0.0,1.0
1996-12-04,12.38,12.63,12.31,12.63,54100,5.34269616382289,5.45058582787425,5.31248705788852,5.45058582787425,125359.552455022,0.0,1.0
1996-12-05,12.44,12.44,12.38,12.44,31000,5.36858968319522,5.36858968319522,5.34269616382289,5.36858968319522,71832.6455842084,0.0,1.0
1996-12-06,12.19,12.19,12.0,12.13,33600,5.26070001914387,5.26070001914387,5.17870387446484,5.23480649977154,77857.3190848194,0.0,1.0
1996-12-09,12.31,12.31,12.25,12.31,42000,5.31248705788852,5.31248705788852,5.28659353851619,5.31248705788852,97321.6488560243,0.0,1.0
1996-12-10,12.44,12.44,12.38,12.38,40100,5.36858968319522,5.36858968319522,5.34269616382289,5.34269616382289,92919.002836347,0.0,1.0
1996-12-11,12.13,12.19,12.0,12.19,12100,5.23480649977154,5.26070001914387,5.17870387446484,5.26070001914387,28037.9035989975,0.0,1.0
1996-12-12,11.94,12.13,11.88,12.06,56600,5.15281035509252,5.23480649977154,5.12691683572019,5.20459739383717,131152.507744071,0.0,1.0
1996-12-13,11.88,11.88,11.88,11.88,3300,5.12691683572019,5.12691683572019,5.12691683572019,5.12691683572019,7646.70098154477,0.0,1.0
1996-12-16,11.88,11.88,11.88,11.88,100,5.12691683572019,5.12691683572019,5.12691683572019,5.12691683572019,231.718211561963,0.0,1.0
1996-12-17,11.81,11.88,11.69,11.69,59700,5.09670772978581,5.12691683572019,5.04492069104117,5.04492069104117,138335.772302492,0.0,1.0
1996-12-18,11.88,11.88,11.88,11.88,4000,5.12691683572019,5.12691683572019,5.12691683572019,5.12691683572019,9268.72846247851,0.0,1.0
1996-12-19,11.94,11.94,11.88,11.88,8100,5.15281035509252,5.15281035509252,5.12691683572019,5.12691683572019,18769.175136519,0.0,1.0
1996-12-20,12.13,12.13,12.06,12.06,26500,5.23480649977154,5.23480649977154,5.20459739383717,5.20459739383717,61405.3260639202,0.0,1.0
1996-12-23,12.13,12.13,12.13,12.13,1000,5.24473234886427,5.24473234886427,5.24473234886427,5.24473234886427,2312.79676314211,0.023,1.0
1996-12-24,12.19,12.19,12.19,12.19,1000,5.27067496559402,5.27067496559402,5.27067496559402,5.27067496559402,2312.79676314211,0.0,1.0
1996-12-26,12.06,12.19,12.0,12.19,72700,5.21446596267956,5.27067496559402,5.18852334594981,5.27067496559402,168140.324680431,0.0,1.0
1996-12-27,12.25,12.25,12.25,12.25,6100,5.29661758232377,5.29661758232377,5.29661758232377,5.29661758232377,14108.0602551669,0.0,1.0
1996-12-30,12.31,12.31,12.25,12.25,6200,5.32256019905351,5.32256019905351,5.29661758232377,5.29661758232377,14339.3399314811,0.0,1.0
1996-12-31,12.25,12.25,12.25,12.25,100,5.29661758232377,5.29661758232377,5.29661758232377,5.29661758232377,231.279676314211,0.0,1.0
1997-01-02,12.19,12.19,12.19,12.19,1000,5.27067496559402,5.27067496559402,5.27067496559402,5.27067496559402,2312.79676314211,0.0,1.0
1997-01-03,12.31,12.31,12.31,12.31,4900,5.32256019905351,5.32256019905351,5.32256019905351,5.32256019905351,11332.7041393964,0.0,1.0
1997-01-06,12.38,12.38,12.25,12.25,9900,5.35282658523822,5.35282658523822,5.29661758232377,5.29661758232377,22896.6879551069,0.0,1.0
1997-01-07,12.38,12.38,12.38,12.38,500,5.35282658523822,5.35282658523822,5.35282658523822,5.35282658523822,1156.39838157106,0.0,1.0
1997-01-08,12.56,12.56,12.44,12.44,3200,5.43065443542747,5.43065443542747,5.37876920196797,5.37876920196797,7400.94964205475,0.0,1.0
1997-01-09,12.56,12.56,12.56,12.56,2000,5.43065443542747,5.43065443542747,5.43065443542747,5.43065443542747,4625.59352628422,0.0,1.0
1997-01-10,12.69,12.69,12.56,12.56,14800,5.48686343834193,5.48686343834193,5.43065443542747,5.43065443542747,34229.3920945032,0.0,1.0
1997-01-13,12.69,12.69,12.69,12.69,0,5.48686343834193,5.48686343834193,5.48686343834193,5.48686343834193,0,0.0,1.0
1997-01-14,12.75,12.75,12.75,12.75,1000,5.51280605507167,5.51280605507167,5.51280605507167,5.51280605507167,2312.79676314211,0.0,1.0
1997-01-15,12.88,12.88,12.88,12.88,200,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,462.559352628422,0.0,1.0
1997-01-16,12.88,13.0,12.88,12.88,10800,5.56901505798613,5.62090029144563,5.56901505798613,5.56901505798613,24978.2050419348,0.0,1.0
1997-01-17,13.06,13.13,12.94,13.06,11900,5.64684290817538,5.67710929436009,5.59495767471588,5.64684290817538,27522.2814813911,0.0,1.0
1997-01-20,13.06,13.06,13.0,13.06,3200,5.64684290817538,5.64684290817538,5.62090029144563,5.64684290817538,7400.94964205475,0.0,1.0
1997-01-21,13.0,13.0,12.88,12.94,3800,5.62090029144563,5.62090029144563,5.56901505798613,5.59495767471588,8788.62769994002,0.0,1.0
1997-01-22,12.94,12.94,12.94,12.94,800,5.59495767471588,5.59495767471588,5.59495767471588,5.59495767471588,1850.23741051369,0.0,1.0
1997-01-23,12.81,12.94,12.81,12.88,3200,5.53874867180142,5.59495767471588,5.53874867180142,5.56901505798613,7400.94964205476,0.0,1.0
1997-01-24,12.69,12.69,12.63,12.69,12900,5.48686343834193,5.48686343834193,5.46092082161218,5.48686343834193,29835.0782445332,0.0,1.0
1997-01-27,12.63,12.81,12.63,12.75,72300,5.46092082161218,5.53874867180142,5.46092082161218,5.51280605507167,167215.205975175,0.0,1.0
1997-01-28,12.88,12.94,12.81,12.81,20100,5.56901505798613,5.59495767471588,5.53874867180142,5.53874867180142,46487.2149391564,0.0,1.0
1997-01-29,12.88,12.88,12.88,12.88,9400,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,21740.2895735359,0.0,1.0
1997-01-30,12.88,12.88,12.88,12.88,7300,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,16883.4163709374,0.0,1.0
1997-01-31,12.88,12.88,12.81,12.88,25900,5.56901505798613,5.56901505798613,5.53874867180142,5.56901505798613,59901.4361653807,0.0,1.0
1997-02-03,13.0,13.0,12.88,12.94,10800,5.62090029144563,5.62090029144563,5.56901505798613,5.59495767471588,24978.2050419348,0.0,1.0
1997-02-04,12.94,13.06,12.94,13.0,23400,5.59495767471588,5.64684290817538,5.59495767471588,5.62090029144563,54119.4442575254,0.0,1.0
1997-02-05,13.0,13.06,13.0,13.0,16000,5.62090029144563,5.64684290817538,5.62090029144563,5.62090029144563,37004.7482102738,0.0,1.0
1997-02-06,12.75,13.0,12.75,12.94,26500,5.51280605507167,5.62090029144563,5.51280605507167,5.59495767471588,61289.114223266,0.0,1.0
1997-02-07,12.81,12.81,12.69,12.81,17700,5.53874867180142,5.53874867180142,5.48686343834193,5.53874867180142,40936.5027076154,0.0,1.0
1997-02-10,12.81,12.88,12.75,12.88,4300,5.53874867180142,5.56901505798613,5.51280605507167,5.56901505798613,9945.02608151109,0.0,1.0
1997-02-11,12.81,12.81,12.81,12.81,0,5.53874867180142,5.53874867180142,5.53874867180142,5.53874867180142,0,0.0,1.0
1997-02-12,12.94,12.94,12.81,12.94,4700,5.59495767471588,5.59495767471588,5.53874867180142,5.59495767471588,10870.1447867679,0.0,1.0
1997-02-13,13.0,13.06,13.0,13.0,16200,5.62090029144563,5.64684290817538,5.62090029144563,5.62090029144563,37467.3075629022,0.0,1.0
1997-02-14,13.13,13.13,12.94,13.13,5400,5.67710929436009,5.67710929436009,5.59495767471588,5.67710929436009,12489.1025209674,0.0,1.0
1997-02-18,13.06,13.06,12.94,13.0,7700,5.64684290817538,5.64684290817538,5.59495767471588,5.62090029144563,17808.5350761942,0.0,1.0
1997-02-19,13.0,13.13,13.0,13.13,2500,5.62090029144563,5.67710929436009,5.62090029144563,5.67710929436009,5781.99190785528,0.0,1.0
1997-02-20,13.06,13.13,12.88,13.13,15100,5.64684290817538,5.67710929436009,5.56901505798613,5.67710929436009,34923.2311234459,0.0,1.0
1997-02-21,13.0,13.0,13.0,13.0,2000,5.62090029144563,5.62090029144563,5.62090029144563,5.62090029144563,4625.59352628422,0.0,1.0
1997-02-24,13.0,13.0,12.94,12.94,2300,5.62090029144563,5.62090029144563,5.59495767471588,5.59495767471588,5319.43255522685,0.0,1.0
1997-02-25,13.0,13.13,12.94,13.13,2600,5.62090029144563,5.67710929436009,5.59495767471588,5.67710929436009,6013.27158416949,0.0,1.0
1997-02-26,12.88,13.06,12.88,13.06,1800,5.56901505798613,5.64684290817538,5.56901505798613,5.64684290817538,4163.0341736558,0.0,1.0
1997-02-27,12.88,12.88,12.81,12.88,2900,5.56901505798613,5.56901505798613,5.53874867180142,5.56901505798613,6707.11061311212,0.0,1.0
1997-02-28,12.75,12.81,12.75,12.81,1000,5.51280605507167,5.53874867180142,5.51280605507167,5.53874867180142,2312.79676314211,0.0,1.0
1997-03-03,12.63,12.75,12.56,12.75,116800,5.46092082161218,5.51280605507167,5.43065443542747,5.51280605507167,270134.661934998,0.0,1.0
1997-03-04,12.63,12.75,12.63,12.63,8600,5.46092082161218,5.51280605507167,5.46092082161218,5.46092082161218,19890.0521630221,0.0,1.0
1997-03-05,12.75,12.81,12.75,12.75,1700,5.51280605507167,5.53874867180142,5.51280605507167,5.51280605507167,3931.75449734159,0.0,1.0
1997-03-06,12.81,13.0,12.81,12.81,1500,5.53874867180142,5.62090029144563,5.53874867180142,5.53874867180142,3469.19514471317,0.0,1.0
1997-03-07,12.94,13.0,12.94,13.0,1300,5.59495767471588,5.62090029144563,5.59495767471588,5.62090029144563,3006.63579208474,0.0,1.0
1997-03-10,13.06,13.06,12.94,13.06,3200,5.64684290817538,5.64684290817538,5.59495767471588,5.64684290817538,7400.94964205475,0.0,1.0
1997-03-11,13.06,13.19,13.06,13.06,1400,5.64684290817538,5.70305191108983,5.64684290817538,5.64684290817538,3237.91546839895,0.0,1.0
1997-03-12,13.13,13.13,12.94,12.94,2700,5.67710929436009,5.67710929436009,5.59495767471588,5.59495767471588,6244.5512604837,0.0,1.0
1997-03-13,12.88,12.94,12.88,12.94,900,5.56901505798613,5.59495767471588,5.56901505798613,5.59495767471588,2081.5170868279,0.0,1.0
1997-03-14,12.88,12.88,12.75,12.88,3800,5.56901505798613,5.56901505798613,5.51280605507167,5.56901505798613,8788.62769994003,0.0,1.0
1997-03-17,12.63,12.88,12.63,12.81,7000,5.46092082161218,5.56901505798613,5.46092082161218,5.53874867180142,16189.5773419948,0.0,1.0
1997-03-18,12.63,12.63,12.56,12.56,2200,5.46092082161218,5.46092082161218,5.43065443542747,5.43065443542747,5088.15287891264,0.0,1.0
1997-03-19,12.56,12.56,12.56,12.56,5200,5.43065443542747,5.43065443542747,5.43065443542747,5.43065443542747,12026.543168339,0.0,1.0
1997-03-20,12.31,12.5,12.31,12.31,17800,5.32256019905351,5.40471181869772,5.32256019905351,5.32256019905351,41167.7823839296,0.0,1.0
1997-03-21,12.44,12.44,12.31,12.31,32400,5.37876920196797,5.37876920196797,5.32256019905351,5.32256019905351,74934.6151258044,0.0,1.0
1997-03-24,12.69,12.69,12.5,12.56,800,5.48686343834193,5.48686343834193,5.40471181869772,5.43065443542747,1850.23741051369,0.0,1.0
1997-03-25,12.63,12.63,12.63,12.63,300,5.46092082161218,5.46092082161218,5.46092082161218,5.46092082161218,693.839028942633,0.0,1.0
1997-03-26,12.63,12.63,12.63,12.63,12600,5.46092082161218,5.46092082161218,5.46092082161218,5.46092082161218,29141.2392155906,0.0,1.0
1997-03-27,12.44,12.5,12.31,12.5,10700,5.37876920196797,5.40471181869772,5.32256019905351,5.40471181869772,24746.9253656206,0.0,1.0
1997-03-31,12.0,12.13,12.0,12.13,3900,5.18852334594981,5.24473234886427,5.18852334594981,5.24473234886427,9019.90737625424,0.0,1.0
1997-04-01,12.13,12.13,11.94,11.94,74300,5.24473234886427,5.24473234886427,5.16258072922006,5.16258072922006,171840.799501459,0.0,1.0
1997-04-02,12.0,12.0,12.0,12.0,15200,5.18852334594981,5.18852334594981,5.18852334594981,5.18852334594981,35154.5107997601,0.0,1.0
1997-04-03,11.88,11.88,11.88,11.88,1600,5.13663811249031,5.13663811249031,5.13663811249031,5.13663811249031,3700.47482102738,0.0,1.0
1997-04-04,11.94,12.0,11.81,12.0,18500,5.16258072922006,5.18852334594981,5.10637172630561,5.18852334594981,42786.7401181291,0.0,1.0
1997-04-07,11.94,11.94,11.94,11.94,200,5.16258072922006,5.16258072922006,5.16258072922006,5.16258072922006,462.559352628422,0.0,1.0
1997-04-08,11.88,11.88,11.88,11.88,1600,5.13663811249031,5.13663811249031,5.13663811249031,5.13663811249031,3700.47482102738,0.0,1.0
1997-04-09,11.88,12.0,11.88,12.0,12000,5.13663811249031,5.18852334594981,5.13663811249031,5.18852334594981,27753.5611577054,0.0,1.0
1997-04-10,11.88,11.88,11.88,11.88,800,5.13663811249031,5.13663811249031,5.13663811249031,5.13663811249031,1850.23741051369,0.0,1.0
1997-04-11,11.44,11.5,11.44,11.5,5700,4.94639225647215,4.9723348732019,4.94639225647215,4.9723348732019,13182.94154991,0.0,1.0
1997-04-14,11.5,11.56,11.44,11.44,3200,4.9723348732019,4.99827748993165,4.94639225647215,4.94639225647215,7400.94964205476,0.0,1.0
1997-04-15,11.69,11.69,11.69,11.69,1600,5.05448649284611,5.05448649284611,5.05448649284611,5.05448649284611,3700.47482102738,0.0,1.0
1997-04-16,11.88,11.88,11.75,11.75,6600,5.13663811249031,5.13663811249031,5.08042910957586,5.08042910957586,15264.4586367379,0.0,1.0
1997-04-17,11.88,11.88,11.88,11.88,100,5.13663811249031,5.13663811249031,5.13663811249031,5.13663811249031,231.279676314211,0.0,1.0
1997-04-18,11.94,11.94,11.94,11.94,800,5.16258072922006,5.16258072922006,5.16258072922006,5.16258072922006,1850.23741051369,0.0,1.0
1997-04-21,11.94,11.94,11.94,11.94,3100,5.16258072922006,5.16258072922006,5.16258072922006,5.16258072922006,7169.66996574055,0.0,1.0
1997-04-22,12.0,12.0,11.94,12.0,1700,5.18852334594981,5.18852334594981,5.16258072922006,5.18852334594981,3931.75449734159,0.0,1.0
1997-04-23,12.0,12.0,12.0,12.0,1000,5.18852334594981,5.18852334594981,5.18852334594981,5.18852334594981,2312.79676314211,0.0,1.0
1997-04-24,12.06,12.06,12.06,12.06,1000,5.21446596267956,5.21446596267956,5.21446596267956,5.21446596267956,2312.79676314211,0.0,1.0
1997-04-25,12.13,12.13,12.0,12.13,4800,5.24473234886427,5.24473234886427,5.18852334594981,5.24473234886427,11101.4244630821,0.0,1.0
1997-04-28,11.94,12.0,11.94,11.94,3000,5.16258072922006,5.18852334594981,5.16258072922006,5.16258072922006,6938.39028942634,0.0,1.0
1997-04-29,12.0,12.0,12.0,12.0,300,5.18852334594981,5.18852334594981,5.18852334594981,5.18852334594981,693.839028942633,0.0,1.0
1997-04-30,12.19,12.19,12.19,12.19,1000,5.27067496559402,5.27067496559402,5.27067496559402,5.27067496559402,2312.79676314211,0.0,1.0
1997-05-01,12.31,12.38,12.31,12.38,1500,5.32256019905351,5.35282658523822,5.32256019905351,5.35282658523822,3469.19514471317,0.0,1.0
1997-05-02,12.75,12.75,12.5,12.5,13200,5.51280605507167,5.51280605507167,5.40471181869772,5.40471181869772,30528.9172734759,0.0,1.0
1997-05-05,12.88,13.0,12.88,12.94,14800,5.56901505798613,5.62090029144563,5.56901505798613,5.59495767471588,34229.3920945033,0.0,1.0
1997-05-06,12.75,12.75,12.75,12.75,1800,5.51280605507167,5.51280605507167,5.51280605507167,5.51280605507167,4163.0341736558,0.0,1.0
1997-05-07,12.88,12.88,12.88,12.88,41000,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,94824.6672888266,0.0,1.0
1997-05-08,12.88,12.88,12.88,12.88,200,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,462.559352628422,0.0,1.0
1997-05-09,12.94,12.94,12.75,12.75,11300,5.59495767471588,5.59495767471588,5.51280605507167,5.51280605507167,26134.6034235059,0.0,1.0
1997-05-12,12.88,12.88,12.88,12.88,100,5.56901505798613,5.56901505798613,5.56901505798613,5.56901505798613,231.279676314211,0.0,1.0
1997-05-13,13.06,13.06,13.0,13.0,300,5.64684290817538,5.64684290817538,5.62090029144563,5.62090029144563,693.839028942633,0.0,1.0
1997-05-14,13.0,13.06,13.0,13.0,600,5.62090029144563,5.64684290817538,5.62090029144563,5.62090029144563,1387.67805788527,0.0,1.0
1997-05-15,13.0,13.0,13.0,13.0,2000,5.62090029144563,5.62090029144563,5.62090029144563,5.62090029144563,4625.59352628422,0.0,1.0
1997-05-16,13.13,13.31,13.13,13.13,37300,5.67710929436009,5.75493714454933,5.67710929436009,5.67710929436009,86267.3192652007,0.0,1.0
1997-05-19,13.13,13.19,13.06,13.06,2800,5.67710929436009,5.70305191108983,5.64684290817538,5.64684290817538,6475.83093679791,0.0,1.0
1997-05-20,13.06,13.13,13.0,13.0,16000,5.64684290817538,5.67710929436009,5.62090029144563,5.62090029144563,37004.7482102738,0.0,1.0
1997-05-21,13.31,13.31,13.13,13.13,900,5.75493714454933,5.75493714454933,5.67710929436009,5.67710929436009,2081.5170868279,0.0,1.0
1997-05-22,13.38,13.38,13.31,13.31,3500,5.78520353073404,5.78520353073404,5.75493714454933,5.75493714454933,8094.78867099739,0.0,1.0
1997-05-23,13.44,13.44,13.25,13.38,14600,5.81114614746379,5.81114614746379,5.72899452781958,5.78520353073404,33766.8327418748,0.0,1.0
1997-05-27,13.5,13.63,13.5,13.56,10100,5.83708876419354,5.89329776710799,5.83708876419354,5.86303138092329,23359.2473077353,0.0,1.0
1997-05-28,13.25,13.56,13.25,13.25,11500,5.72899452781958,5.86303138092329,5.72899452781958,5.72899452781958,26597.1627761343,0.0,1.0
1997-05-29,13.38,13.38,13.25,13.31,800,5.78520353073404,5.78520353073404,5.72899452781958,5.75493714454933,1850.23741051369,0.0,1.0
1997-05-30,13.25,13.25,13.25,13.25,14000,5.72899452781958,5.72899452781958,5.72899452781958,5.72899452781958,32379.1546839896,0.0,1.0
1997-06-02,13.56,13.56,13.56,13.56,5000,5.86303138092329,5.86303138092329,5.86303138092329,5.86303138092329,11563.9838157105,0.0,1.0
1997-06-03,13.75,13.75,13.56,13.56,13800,5.94518300056749,5.94518300056749,5.86303138092329,5.86303138092329,31916.5953313611,0.0,1.0
1997-06-04,13.69,13.69,13.63,13.63,13500,5.91924038383774,5.91924038383774,5.89329776710799,5.89329776710799,31222.7563024185,0.0,1.0
1997-06-05,13.56,13.69,13.56,13.69,6800,5.86303138092329,5.91924038383774,5.86303138092329,5.91924038383774,15727.0179893663,0.0,1.0
1997-06-06,13.56,13.63,13.56,13.63,1300,5.86303138092329,5.89329776710799,5.86303138092329,5.89329776710799,3006.63579208474,0.0,1.0
1997-06-09,13.69,13.69,13.56,13.69,1300,5.91924038383774,5.91924038383774,5.86303138092329,5.91924038383774,3006.63579208475,0.0,1.0
1997-06-10,13.69,13.69,13.63,13.63,300,5.91924038383774,5.91924038383774,5.89329776710799,5.89329776710799,693.839028942634,0.0,1.0
1997-06-11,13.63,13.69,13.63,13.69,1100,5.89329776710799,5.91924038383774,5.89329776710799,5.91924038383774,2544.07643945632,0.0,1.0
1997-06-12,13.69,13.69,13.56,13.69,4500,5.91924038383774,5.91924038383774,5.86303138092329,5.91924038383774,10407.5854341395,0.0,1.0
1997-06-13,13.88,13.88,13.88,13.88,3900,6.00139200348195,6.00139200348195,6.00139200348195,6.00139200348195,9019.90737625423,0.0,1.0
1997-06-16,13.88,14.0,13.81,13.88,26700,6.00139200348195,6.05327723694145,5.97112561729724,6.00139200348195,61751.6735758944,0.0,1.0
1997-06-17,13.88,13.88,13.88,13.88,31000,6.00139200348195,6.00139200348195,6.00139200348195,6.00139200348195,71696.6996574054,0.0,1.0
1997-06-18,13.69,13.88,13.69,13.75,1400,5.91924038383774,6.00139200348195,5.91924038383774,5.94518300056749,3237.91546839896,0.0,1.0
1997-06-19,13.81,13.81,13.75,13.75,2800,5.97112561729724,5.97112561729724,5.94518300056749,5.94518300056749,6475.83093679791,0.0,1.0
1997-06-20,13.63,13.75,13.56,13.75,4800,5.89329776710799,5.94518300056749,5.86303138092329,5.94518300056749,11101.4244630821,0.0,1.0
1997-06-23,13.63,13.69,13.56,13.56,18100,5.89329776710799,5.91924038383774,5.86303138092329,5.86303138092329,41861.6214128722,0.0,1.0
1997-06-24,13.44,13.5,13.31,13.38,22700,5.81114614746379,5.83708876419354,5.75493714454933,5.78520353073404,52500.4865233259,0.0,1.0
1997-06-25,13.63,13.63,13.44,13.44,29400,5.89329776710799,5.89329776710799,5.81114614746379,5.81114614746379,67996.2248363781,0.0,1.0
1997-06-26,13.81,13.81,13.69,13.75,1100,5.97112561729724,5.97112561729724,5.91924038383774,5.94518300056749,2544.07643945632,0.0,1.0
1997-06-27,13.63,13.63,13.44,13.63,13100,5.89329776710799,5.89329776710799,5.81114614746379,5.89329776710799,30297.6375971617,0.0,1.0
1997-06-30,13.38,13.63,13.38,13.5,2300,5.78520353073404,5.89329776710799,5.78520353073404,5.83708876419354,5319.43255522686,0.0,1.0
1997-07-01,13.44,13.5,13.44,13.5,1800,5.81114614746379,5.83708876419354,5.81114614746379,5.83708876419354,4163.0341736558,0.0,1.0
1997-07-02,13.81,13.81,13.5,13.5,15200,5.97112561729724,5.97112561729724,5.83708876419354,5.83708876419354,35154.5107997601,0.0,1.0
1997-07-03,14.06,14.06,13.81,14.06,9000,6.0792198536712,6.0792198536712,5.97112561729724,6.0792198536712,20815.170868279,0.0,1.0
1997-07-07,13.81,14.13,13.81,13.81,45500,5.97112561729724,6.1094862398559,5.97112561729724,5.97112561729724,105232.252722966,0.0,1.0
1997-07-08,13.88,13.88,13.81,13.88,4900,6.00139200348195,6.00139200348195,5.97112561729724,6.00139200348195,11332.7041393963,0.0,1.0
1997-07-09,14.0,14.13,14.0,14.13,300,6.05327723694145,6.1094862398559,6.05327723694145,6.1094862398559,693.839028942633,0.0,1.0
1997-07-10,14.06,14.06,14.06,14.06,5000,6.0792198536712,6.0792198536712,6.0792198536712,6.0792198536712,11563.9838157105,0.0,1.0
1997-07-11,14.06,14.06,14.06,14.06,400,6.0792198536712,6.0792198536712,6.0792198536712,6.0792198536712,925.118705256844,0.0,1.0
1997-07-14,14.12,14.31,14.12,14.31,2400,6.10516247040094,6.18731409004515,6.10516247040094,6.18731409004515,5550.71223154107,0.0,1.0
1997-07-15,14.13,14.31,14.06,14.06,9300,6.1094862398559,6.18731409004515,6.0792198536712,6.0792198536712,21509.0098972216,0.0,1.0
1997-07-16,14.25,14.25,14.25,14.25,600,6.1613714733154,6.1613714733154,6.1613714733154,6.1613714733154,1387.67805788527,0.0,1.0
1997-07-17,14.38,14.38,14.38,14.38,100,6.21758047622986,6.21758047622986,6.21758047622986,6.21758047622986,231.279676314211,0.0,1.0
1997-07-18,14.31,14.44,14.25,14.31,3400,6.18731409004515,6.24352309295961,6.1613714733154,6.18731409004515,7863.50899468318,0.0,1.0
1997-07-21,14.13,14.31,14.06,14.13,3300,6.1094862398559,6.18731409004515,6.0792198536712,6.1094862398559,7632.22931836897,0.0,1.0
1997-07-22,14.06,14.13,14.0,14.13,3900,6.0792198536712,6.1094862398559,6.05327723694145,6.1094862398559,9019.90737625423,0.0,1.0
1997-07-23,14.31,14.31,14.31,14.31,500,6.18731409004515,6.18731409004515,6.18731409004515,6.18731409004515,1156.39838157106,0.0,1.0
1997-07-24,14.25,14.38,14.19,14.25,19600,6.1613714733154,6.21758047622986,6.13542885658565,6.1613714733154,45330.8165575854,0.0,1.0
1997-07-25,14.31,14.31,14.31,14.31,100,6.18731409004515,6.18731409004515,6.18731409004515,6.18731409004515,231.279676314211,0.0,1.0
1997-07-28,14.38,14.38,14.38,14.38,4200,6.21758047622986,6.21758047622986,6.21758047622986,6.21758047622986,9713.74640519686,0.0,1.0
1997-07-29,14.38,14.38,14.25,14.38,100,6.21758047622986,6.21758047622986,6.1613714733154,6.21758047622986,231.279676314211,0.0,1.0
1997-07-30,14.31,14.31,14.31,14.31,600,6.18731409004515,6.18731409004515,6.18731409004515,6.18731409004515,1387.67805788527,0.0,1.0
1997-07-31,14.5,14.5,14.5,14.5,600,6.26946570968935,6.26946570968935,6.26946570968935,6.26946570968935,1387.67805788527,0.0,1.0
1997-08-01,14.38,14.56,14.38,14.56,1600,6.21758047622986,6.2954083264191,6.21758047622986,6.2954083264191,3700.47482102738,0.0,1.0
1997-08-04,14.25,14.38,14.25,14.31,5900,6.1613714733154,6.21758047622986,6.1613714733154,6.18731409004515,13645.5009025385,0.0,1.0
1997-08-05,14.38,14.44,14.38,14.44,10000,6.21758047622986,6.24352309295961,6.21758047622986,6.24352309295961,23127.9676314211,0.0,1.0
1997-08-06,14.56,14.56,14.56,14.56,3700,6.2954083264191,6.2954083264191,6.2954083264191,6.2954083264191,8557.34802362582,0.0,1.0
1997-08-07,14.56,14.56,14.56,14.56,100,6.2954083264191,6.2954083264191,6.2954083264191,6.2954083264191,231.279676314211,0.0,1.0
1997-08-08,14.25,14.5,14.25,14.5,3100,6.1613714733154,6.26946570968935,6.1613714733154,6.26946570968935,7169.66996574055,0.0,1.0
1997-08-11,14.25,14.25,14.19,14.19,2600,6.1613714733154,6.1613714733154,6.13542885658565,6.13542885658565,6013.27158416949,0.0,1.0
1997-08-12,14.25,14.25,14.25,14.25,2000,6.1613714733154,6.1613714733154,6.1613714733154,6.1613714733154,4625.59352628422,0.0,1.0
1997-08-13,14.06,14.31,14.06,14.31,1600,6.0792198536712,6.18731409004515,6.0792198536712,6.18731409004515,3700.47482102738,0.0,1.0
1997-08-14,14.19,14.19,14.19,14.19,1700,6.13542885658565,6.13542885658565,6.13542885658565,6.13542885658565,3931.75449734159,0.0,1.0
1997-08-15,13.88,13.88,13.81,13.88,5600,6.00139200348195,6.00139200348195,5.97112561729724,6.00139200348195,12951.6618735958,0.0,1.0
1997-08-18,13.63,13.88,13.63,13.88,6500,5.89329776710799,6.00139200348195,5.89329776710799,6.00139200348195,15033.1789604237,0.0,1.0
1997-08-19,14.0,14.0,13.75,14.0,5400,6.05327723694145,6.05327723694145,5.94518300056749,6.05327723694145,12489.1025209674,0.0,1.0
1997-08-20,14.0,14.0,14.0,14.0,0,6.05327723694145,6.05327723694145,6.05327723694145,6.05327723694145,0,0.0,1.0
1997-08-21,13.94,13.94,13.94,13.94,200,6.0273346202117,6.0273346202117,6.0273346202117,6.0273346202117,462.559352628422,0.0,1.0
1997-08-22,13.81,13.81,13.81,13.81,2000,5.97112561729724,5.97112561729724,5.97112561729724,5.97112561729724,4625.59352628422,0.0,1.0
1997-08-25,13.75,13.75,13.75,13.75,200,6.01816822896718,6.01816822896718,6.01816822896718,6.01816822896718,456.949672287899,0.1688,1.0
1997-08-26,13.56,13.75,13.56,13.63,4500,5.93500808616691,6.01816822896718,5.93500808616691,5.96564603351438,10281.3676264777,0.0,1.0
1997-08-27,13.56,13.56,13.56,13.56,300,5.93500808616691,5.93500808616691,5.93500808616691,5.93500808616691,685.424508431848,0.0,1.0
1997-08-28,13.5,13.5,13.38,13.5,11900,5.90874698844051,5.90874698844051,5.8562247929877,5.90874698844051,27188.50550113,0.0,1.0
1997-08-29,13.44,13.44,13.44,13.44,1300,5.88248589071411,5.88248589071411,5.88248589071411,5.88248589071411,2970.17286987134,0.0,1.0
1997-09-02,13.63,13.63,13.44,13.5,5500,5.96564603351438,5.96564603351438,5.88248589071411,5.90874698844051,12566.1159879172,0.0,1.0
1997-09-03,13.69,13.69,13.69,13.69,800,5.99190713124078,5.99190713124078,5.99190713124078,5.99190713124078,1827.7986891516,0.0,1.0
1997-09-04,13.69,13.69,13.69,13.69,3000,5.99190713124078,5.99190713124078,5.99190713124078,5.99190713124078,6854.24508431849,0.0,1.0
1997-09-05,13.88,13.88,13.69,13.88,2500,6.07506727404106,6.07506727404106,5.99190713124078,6.07506727404106,5711.87090359873,0.0,1.0
1997-09-08,13.75,13.75,13.75,13.75,1200,6.01816822896718,6.01816822896718,6.01816822896718,6.01816822896718,2741.6980337274,0.0,1.0
1997-09-09,13.75,13.75,13.75,13.75,100,6.01816822896718,6.01816822896718,6.01816822896718,6.01816822896718,228.47483614395,0.0,1.0
1997-09-10,13.69,13.88,13.69,13.88,4100,5.99190713124078,6.07506727404106,5.99190713124078,6.07506727404106,9367.46828190193,0.0,1.0
1997-09-11,13.44,13.5,13.44,13.5,51000,5.88248589071411,5.90874698844051,5.88248589071411,5.90874698844051,116522.166433414,0.0,1.0
1997-09-12,13.5,13.5,13.44,13.5,7000,5.90874698844051,5.90874698844051,5.88248589071411,5.90874698844051,15993.2385300765,0.0,1.0
1997-09-15,13.56,13.56,13.5,13.5,12800,5.93500808616691,5.93500808616691,5.90874698844051,5.90874698844051,29244.7790264255,0.0,1.0
1997-09-16,13.81,13.81,13.63,13.63,1100,6.04442932669359,6.04442932669359,5.96564603351438,5.96564603351438,2513.22319758344,0.0,1.0
1997-09-17,13.75,14.06,13.75,13.81,69900,6.01816822896718,6.15385056722026,6.01816822896718,6.04442932669359,159703.910464621,0.0,1.0
1997-09-18,14.0,14.0,13.88,13.88,10200,6.12758946949386,6.12758946949386,6.07506727404106,6.07506727404106,23304.4332866828,0.0,1.0
1997-09-19,14.13,14.19,14.0,14.13,8300,6.18448851456773,6.21074961229414,6.12758946949386,6.18448851456773,18963.4113999478,0.0,1.0
1997-09-22,14.13,14.19,14.13,14.19,200,6.18448851456773,6.21074961229414,6.18448851456773,6.21074961229414,456.949672287899,0.0,1.0
1997-09-23,14.06,14.25,14.06,14.25,2200,6.15385056722026,6.23701071002054,6.15385056722026,6.23701071002054,5026.44639516689,0.0,1.0
1997-09-24,14.25,14.25,14.25,14.25,300,6.23701071002054,6.23701071002054,6.23701071002054,6.23701071002054,685.424508431848,0.0,1.0
1997-09-25,14.13,14.19,14.13,14.19,1300,6.18448851456773,6.21074961229414,6.18448851456773,6.21074961229414,2970.17286987134,0.0,1.0
1997-09-26,14.31,14.31,14.13,14.31,600,6.26327180774694,6.26327180774694,6.18448851456773,6.26327180774694,1370.8490168637,0.0,1.0
1997-09-29,14.19,14.19,14.06,14.06,10900,6.21074961229414,6.21074961229414,6.15385056722026,6.15385056722026,24903.7571396905,0.0,1.0
1997-09-30,14.19,14.19,14.13,14.19,3100,6.21074961229414,6.21074961229414,6.18448851456773,6.21074961229414,7082.71992046243,0.0,1.0
1997-10-01,14.25,14.25,14.25,14.25,600,6.23701071002054,6.23701071002054,6.23701071002054,6.23701071002054,1370.8490168637,0.0,1.0
1997-10-02,14.5,14.5,14.5,14.5,10200,6.34643195054721,6.34643195054721,6.34643195054721,6.34643195054721,23304.4332866829,0.0,1.0
1997-10-03,14.38,14.5,14.31,14.5,2600,6.29390975509441,6.34643195054721,6.26327180774694,6.34643195054721,5940.34573974268,0.0,1.0
1997-10-06,14.5,14.5,14.5,14.5,500,6.34643195054721,6.34643195054721,6.34643195054721,6.34643195054721,1142.37418071975,0.0,1.0
1997-10-07,14.56,14.56,14.5,14.56,1000,6.37269304827362,6.37269304827362,6.34643195054721,6.37269304827362,2284.74836143949,0.0,1.0
1997-10-08,14.56,14.75,14.56,14.56,2100,6.37269304827362,6.45585319107389,6.37269304827362,6.37269304827362,4797.97155902294,0.0,1.0
1997-10-09,14.5,14.5,14.5,14.5,400,6.34643195054721,6.34643195054721,6.34643195054721,6.34643195054721,913.899344575798,0.0,1.0
1997-10-10,14.38,14.5,14.38,14.5,2600,6.29390975509441,6.34643195054721,6.29390975509441,6.34643195054721,5940.34573974268,0.0,1.0
1997-10-13,14.44,14.44,14.31,14.31,1300,6.32017085282081,6.32017085282081,6.26327180774694,6.26327180774694,2970.17286987134,0.0,1.0
1997-10-14,14.38,14.38,14.38,14.38,300,6.29390975509441,6.29390975509441,6.29390975509441,6.29390975509441,685.424508431848,0.0,1.0
1997-10-15,14.38,14.56,14.38,14.56,2200,6.29390975509441,6.37269304827362,6.29390975509441,6.37269304827362,5026.44639516689,0.0,1.0
1997-10-16,14.25,14.38,14.25,14.31,2300,6.23701071002054,6.29390975509441,6.23701071002054,6.26327180774694,5254.92123131083,0.0,1.0
1997-10-17,14.25,14.38,14.25,14.25,1400,6.23701071002054,6.29390975509441,6.23701071002054,6.23701071002054,3198.64770601529,0.0,1.0
1997-10-20,14.19,14.19,14.19,14.19,100,6.21074961229414,6.21074961229414,6.21074961229414,6.21074961229414,228.474836143949,0.0,1.0
1997-10-21,14.19,14.19,14.19,14.19,0,6.21074961229414,6.21074961229414,6.21074961229414,6.21074961229414,0,0.0,1.0
1997-10-22,14.44,14.44,14.31,14.38,32600,6.32017085282081,6.32017085282081,6.26327180774694,6.29390975509441,74482.7965829275,0.0,1.0
1997-10-23,14.38,14.38,14.19,14.25,3800,6.29390975509441,6.29390975509441,6.21074961229414,6.23701071002054,8682.04377347008,0.0,1.0
1997-10-24,14.13,14.31,14.13,14.31,200,6.18448851456773,6.26327180774694,6.18448851456773,6.26327180774694,456.949672287899,0.0,1.0
1997-10-27,13.19,14.19,13.19,14.19,47400,5.77306465018743,6.21074961229414,5.77306465018743,6.21074961229414,108297.072332232,0.0,1.0
1997-10-28,13.31,13.31,12.38,12.69,20100,5.82558684564024,5.82558684564024,5.418539830881,5.55422216913408,45923.4420649338,0.0,1.0
1997-10-29,13.63,13.63,13.31,13.31,6000,5.96564603351438,5.96564603351438,5.82558684564024,5.82558684564024,13708.490168637,0.0,1.0
1997-10-30,13.38,13.38,13.31,13.31,6400,5.8562247929877,5.8562247929877,5.82558684564024,5.82558684564024,14622.3895132128,0.0,1.0
1997-10-31,13.38,13.56,13.31,13.31,14900,5.8562247929877,5.93500808616691,5.82558684564024,5.82558684564024,34042.7505854485,0.0,1.0
1997-11-03,13.63,13.63,13.5,13.5,4100,5.96564603351438,5.96564603351438,5.90874698844051,5.90874698844051,9367.46828190193,0.0,1.0
1997-11-04,13.75,13.75,13.69,13.69,1900,6.01816822896718,6.01816822896718,5.99190713124078,5.99190713124078,4341.02188673504,0.0,1.0
1997-11-05,13.75,13.75,13.75,13.75,0,6.01816822896718,6.01816822896718,6.01816822896718,6.01816822896718,0,0.0,1.0
1997-11-06,13.88,13.88,13.88,13.88,500,6.07506727404106,6.07506727404106,6.07506727404106,6.07506727404106,1142.37418071975,0.0,1.0
1997-11-07,13.56,13.69,13.5,13.69,5100,5.93500808616691,5.99190713124078,5.90874698844051,5.99190713124078,11652.2166433414,0.0,1.0
1997-11-10,13.56,13.88,13.56,13.75,3400,5.93500808616691,6.07506727404106,5.93500808616691,6.01816822896718,7768.14442889428,0.0,1.0
1997-11-11,13.5,13.5,13.5,13.5,1200,5.90874698844051,5.90874698844051,5.90874698844051,5.90874698844051,2741.69803372739,0.0,1.0
1997-11-12,13.19,13.31,13.19,13.31,15000,5.77306465018743,5.82558684564024,5.77306465018743,5.82558684564024,34271.2254215924,0.0,1.0
1997-11-13,13.38,13.38,13.13,13.19,1300,5.8562247929877,5.8562247929877,5.74680355246103,5.77306465018743,2970.17286987135,0.0,1.0
1997-11-14,13.31,13.31,13.31,13.31,400,5.82558684564024,5.82558684564024,5.82558684564024,5.82558684564024,913.899344575797,0.0,1.0
1997-11-17,13.56,13.56,13.56,13.56,600,5.93500808616691,5.93500808616691,5.93500808616691,5.93500808616691,1370.8490168637,0.0,1.0
1997-11-18,13.56,13.56,13.56,13.56,4400,5.93500808616691,5.93500808616691,5.93500808616691,5.93500808616691,10052.8927903338,0.0,1.0
1997-11-19,13.63,13.63,13.56,13.56,1000,5.96564603351438,5.96564603351438,5.93500808616691,5.93500808616691,2284.74836143949,0.0,1.0
1997-11-20,13.63,13.63,13.63,13.63,200,5.96564603351438,5.96564603351438,5.96564603351438,5.96564603351438,456.949672287899,0.0,1.0
1997-11-21,13.69,13.69,13.69,13.69,1800,5.99190713124078,5.99190713124078,5.99190713124078,5.99190713124078,4112.54705059109,0.0,1.0
1997-11-24,13.38,13.56,13.38,13.56,35000,5.8562247929877,5.93500808616691,5.8562247929877,5.93500808616691,79966.1926503824,0.0,1.0
1997-11-25,13.31,13.5,13.31,13.5,15500,5.82558684564024,5.90874698844051,5.82558684564024,5.90874698844051,35413.5996023121,0.0,1.0
1997-11-26,13.19,13.31,13.19,13.25,600,5.77306465018743,5.82558684564024,5.77306465018743,5.79932574791383,1370.8490168637,0.0,1.0
1997-11-28,13.0,13.0,13.0,13.0,2500,5.68990450738716,5.68990450738716,5.68990450738716,5.68990450738716,5711.87090359873,0.0,1.0
1997-12-01,13.44,13.44,13.0,13.0,12900,5.88248589071411,5.88248589071411,5.68990450738716,5.68990450738716,29473.2538625695,0.0,1.0
1997-12-02,13.63,13.63,13.44,13.44,12000,5.96564603351438,5.96564603351438,5.88248589071411,5.88248589071411,27416.9803372739,0.0,1.0
1997-12-03,13.62,13.62,13.62,13.62,0,5.96126918389331,5.96126918389331,5.96126918389331,5.96126918389331,0,0.0,1.0
1997-12-04,13.5,13.56,13.44,13.56,23800,5.90874698844051,5.93500808616691,5.88248589071411,5.93500808616691,54377.01100226,0.0,1.0
1997-12-05,13.38,13.38,13.38,13.38,20600,5.8562247929877,5.8562247929877,5.8562247929877,5.8562247929877,47065.8162456536,0.0,1.0
1997-12-08,13.63,13.63,13.56,13.56,2700,5.96564603351438,5.96564603351438,5.93500808616691,5.93500808616691,6168.82057588664,0.0,1.0
1997-12-09,13.63,13.63,13.63,13.63,500,5.96564603351438,5.96564603351438,5.96564603351438,5.96564603351438,1142.37418071975,0.0,1.0
1997-12-10,13.56,13.69,13.56,13.56,2900,5.93500808616691,5.99190713124078,5.93500808616691,5.93500808616691,6625.77024817453,0.0,1.0
1997-12-11,13.38,13.44,13.38,13.38,800,5.8562247929877,5.88248589071411,5.8562247929877,5.8562247929877,1827.7986891516,0.0,1.0
1997-12-12,13.44,13.44,13.44,13.44,2200,5.88248589071411,5.88248589071411,5.88248589071411,5.88248589071411,5026.44639516688,0.0,1.0
1997-12-15,13.5,13.5,13.44,13.5,11200,5.90874698844051,5.90874698844051,5.88248589071411,5.90874698844051,25589.1816481223,0.0,1.0
1997-12-16,13.31,13.31,13.31,13.31,4400,5.82558684564024,5.82558684564024,5.82558684564024,5.82558684564024,10052.8927903338,0.0,1.0
1997-12-17,13.25,13.25,13.25,13.25,5000,5.79932574791383,5.79932574791383,5.79932574791383,5.79932574791383,11423.7418071975,0.0,1.0
1997-12-18,13.25,13.31,13.25,13.31,1300,5.79932574791383,5.82558684564024,5.79932574791383,5.82558684564024,2970.17286987134,0.0,1.0
1997-12-19,13.25,13.25,13.25,13.25,0,5.79932574791383,5.79932574791383,5.79932574791383,5.79932574791383,0,0.0,1.0
1997-12-22,13.19,13.19,13.06,13.06,200,5.77306465018743,5.77306465018743,5.71616560511356,5.71616560511356,456.949672287899,0.0,1.0
1997-12-23,13.06,13.13,13.06,13.13,1200,5.7466722469724,5.77747370618281,5.7466722469724,5.77747370618281,2727.14352349861,0.0697,1.0
1997-12-24,13.06,13.06,13.06,13.06,0,5.7466722469724,5.7466722469724,5.7466722469724,5.7466722469724,0,0.0,1.0
1997-12-26,13.0,13.0,13.0,13.0,100,5.72027099622061,5.72027099622061,5.72027099622061,5.72027099622061,227.261960291551,0.0,1.0
1997-12-29,13.0,13.0,13.0,13.0,0,5.72027099622061,5.72027099622061,5.72027099622061,5.72027099622061,0,0.0,1.0
1997-12-30,13.38,13.38,13.38,13.38,400,5.8874789176486,5.8874789176486,5.8874789176486,5.8874789176486,909.047841166204,0.0,1.0
1997-12-31,13.31,13.44,13.31,13.38,4000,5.85667745843818,5.91388016840038,5.85667745843818,5.8874789176486,9090.47841166204,0.0,1.0
1998-01-02,13.5,13.5,13.31,13.31,1100,5.94028141915217,5.94028141915217,5.85667745843818,5.85667745843818,2499.88156320706,0.0,1.0
1998-01-05,13.5,13.56,13.5,13.5,2100,5.94028141915217,5.96668266990396,5.94028141915217,5.94028141915217,4772.50116612258,0.0,1.0
1998-01-06,13.31,13.38,13.31,13.38,1100,5.85667745843818,5.8874789176486,5.85667745843818,5.8874789176486,2499.88156320706,0.0,1.0
1998-01-07,13.25,13.44,13.25,13.25,17400,5.83027620768639,5.91388016840038,5.83027620768639,5.83027620768639,39543.5810907299,0.0,1.0
1998-01-08,13.25,13.25,13.25,13.25,900,5.83027620768639,5.83027620768639,5.83027620768639,5.83027620768639,2045.35764262396,0.0,1.0
1998-01-09,12.63,13.0,12.63,13.0,19700,5.55746328325125,5.72027099622061,5.55746328325125,5.72027099622061,44770.6061774356,0.0,1.0
1998-01-12,12.38,12.38,12.25,12.38,3600,5.44745807178547,5.44745807178547,5.39025536182327,5.44745807178547,8181.43057049585,0.0,1.0
1998-01-13,12.63,12.63,12.5,12.5,1400,5.55746328325125,5.55746328325125,5.50026057328905,5.50026057328905,3181.66744408172,0.0,1.0
1998-01-14,12.88,12.88,12.75,12.88,8100,5.66746849471703,5.66746849471703,5.61026578475483,5.66746849471703,18408.2187836157,0.0,1.0
1998-01-15,12.63,12.75,12.63,12.75,21300,5.55746328325125,5.61026578475483,5.55746328325125,5.61026578475483,48406.7975421004,0.0,1.0
1998-01-16,12.75,12.88,12.75,12.75,13400,5.61026578475483,5.66746849471703,5.61026578475483,5.61026578475483,30453.1026790678,0.0,1.0
1998-01-20,12.88,13.0,12.88,13.0,4700,5.66746849471703,5.72027099622061,5.66746849471703,5.72027099622061,10681.3121337029,0.0,1.0
1998-01-21,12.88,12.88,12.88,12.88,1000,5.66746849471703,5.66746849471703,5.66746849471703,5.66746849471703,2272.61960291551,0.0,1.0
1998-01-22,12.69,12.69,12.69,12.69,2000,5.58386453400304,5.58386453400304,5.58386453400304,5.58386453400304,4545.23920583102,0.0,1.0
1998-01-23,12.63,12.81,12.63,12.81,4500,5.55746328325125,5.63666703550661,5.55746328325125,5.63666703550661,10226.7882131198,0.0,1.0
1998-01-26,12.81,12.94,12.69,12.69,3000,5.63666703550661,5.69386974546882,5.58386453400304,5.58386453400304,6817.85880874654,0.0,1.0
1998-01-27,13.38,13.38,12.88,13.06,52200,5.8874789176486,5.8874789176486,5.66746849471703,5.7466722469724,118630.74327219,0.0,1.0
1998-01-28,13.31,13.38,13.31,13.38,1400,5.85667745843818,5.8874789176486,5.85667745843818,5.8874789176486,3181.66744408172,0.0,1.0
1998-01-29,13.25,13.25,13.25,13.25,200,5.83027620768639,5.83027620768639,5.83027620768639,5.83027620768639,454.523920583102,0.0,1.0
1998-01-30,13.19,13.19,13.13,13.19,7600,5.8038749569346,5.8038749569346,5.77747370618281,5.8038749569346,17271.9089821579,0.0,1.0
1998-02-02,13.25,13.44,13.25,13.38,4300,5.83027620768639,5.91388016840038,5.83027620768639,5.8874789176486,9772.2642925367,0.0,1.0
1998-02-03,13.25,13.25,13.19,13.25,1200,5.83027620768639,5.83027620768639,5.8038749569346,5.83027620768639,2727.14352349861,0.0,1.0
1998-02-04,13.31,13.31,13.19,13.19,1000,5.85667745843818,5.85667745843818,5.8038749569346,5.8038749569346,2272.61960291551,0.0,1.0
1998-02-05,13.44,13.44,13.44,13.44,100,5.91388016840038,5.91388016840038,5.91388016840038,5.91388016840038,227.261960291551,0.0,1.0
1998-02-06,13.5,13.5,13.44,13.5,1400,5.94028141915217,5.94028141915217,5.91388016840038,5.94028141915217,3181.66744408172,0.0,1.0
1998-02-09,13.56,13.56,13.56,13.56,800,5.96668266990396,5.96668266990396,5.96668266990396,5.96668266990396,1818.09568233241,0.0,1.0
1998-02-10,13.75,13.75,13.63,13.63,8900,6.05028663061795,6.05028663061795,5.99748412911438,5.99748412911438,20226.3144659481,0.0,1.0
1998-02-11,13.75,13.81,13.63,13.75,3300,6.05028663061795,6.07668788136974,5.99748412911438,6.05028663061795,7499.64468962119,0.0,1.0
1998-02-12,13.88,13.88,13.69,13.69,2000,6.10748934058016,6.10748934058016,6.02388537986616,6.02388537986616,4545.23920583102,0.0,1.0
1998-02-13,13.88,13.88,13.88,13.88,100,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,227.261960291551,0.0,1.0
1998-02-17,13.88,13.88,13.88,13.88,1200,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,2727.14352349861,0.0,1.0
1998-02-18,13.88,13.88,13.88,13.88,200,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,454.523920583102,0.0,1.0
1998-02-19,13.88,13.88,13.88,13.88,0,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,0,0.0,1.0
1998-02-20,13.88,13.88,13.88,13.88,1600,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,3636.19136466482,0.0,1.0
1998-02-23,13.88,13.88,13.88,13.88,300,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,681.785880874653,0.0,1.0
1998-02-24,13.88,13.88,13.88,13.88,500,6.10748934058016,6.10748934058016,6.10748934058016,6.10748934058016,1136.30980145776,0.0,1.0
1998-02-25,14.13,14.13,13.88,13.88,4400,6.21749455204594,6.21749455204594,6.10748934058016,6.10748934058016,9999.52625282825,0.0,1.0
1998-02-26,14.31,14.31,14.25,14.25,2800,6.2966983043013,6.2966983043013,6.27029705354951,6.27029705354951,6363.33488816343,0.0,1.0
1998-02-27,14.44,14.44,14.44,14.44,800,6.35390101426351,6.35390101426351,6.35390101426351,6.35390101426351,1818.09568233241,0.0,1.0
1998-03-02,14.13,14.19,14.13,14.19,5400,6.21749455204594,6.24389580279772,6.21749455204594,6.24389580279772,12272.1458557438,0.0,1.0
1998-03-03,14.12,14.12,14.12,14.12,0,6.21309434358731,6.21309434358731,6.21309434358731,6.21309434358731,0,0.0,1.0
1998-03-04,14.25,14.25,14.25,14.25,2000,6.27029705354951,6.27029705354951,6.27029705354951,6.27029705354951,4545.23920583103,0.0,1.0
1998-03-05,14.13,14.13,14.13,14.13,5700,6.21749455204594,6.21749455204594,6.21749455204594,6.21749455204594,12953.9317366184,0.0,1.0
1998-03-06,14.25,14.25,14.25,14.25,100,6.27029705354951,6.27029705354951,6.27029705354951,6.27029705354951,227.261960291551,0.0,1.0
1998-03-09,14.5,14.5,14.5,14.5,800,6.38030226501529,6.38030226501529,6.38030226501529,6.38030226501529,1818.09568233241,0.0,1.0
1998-03-10,14.56,14.63,14.5,14.5,500,6.40670351576708,6.4375049749775,6.38030226501529,6.38030226501529,1136.30980145776,0.0,1.0
1998-03-11,14.88,14.88,14.75,14.75,400,6.54751018644328,6.54751018644328,6.49030747648107,6.49030747648107,909.047841166205,0.0,1.0
1998-03-12,14.81,14.81,14.81,14.81,1000,6.51670872723286,6.51670872723286,6.51670872723286,6.51670872723286,2272.61960291551,0.0,1.0
1998-03-13,15.13,15.13,15.13,15.13,500,6.65751539790906,6.65751539790906,6.65751539790906,6.65751539790906,1136.30980145776,0.0,1.0
1998-03-16,15.06,15.06,14.94,15.06,4700,6.62671393869864,6.62671393869864,6.57391143719507,6.62671393869864,10681.3121337029,0.0,1.0
1998-03-17,15.06,15.06,15.06,15.06,0,6.62671393869864,6.62671393869864,6.62671393869864,6.62671393869864,0,0.0,1.0
1998-03-18,14.94,15.0,14.94,15.0,800,6.57391143719507,6.60031268794685,6.57391143719507,6.60031268794685,1818.09568233241,0.0,1.0
1998-03-19,15.13,15.13,15.0,15.0,1600,6.65751539790906,6.65751539790906,6.60031268794685,6.60031268794685,3636.19136466482,0.0,1.0
1998-03-20,15.12,15.12,15.12,15.12,0,6.65311518945043,6.65311518945043,6.65311518945043,6.65311518945043,0,0.0,1.0
1998-03-23,15.12,15.12,15.12,15.12,0,6.65311518945043,6.65311518945043,6.65311518945043,6.65311518945043,0,0.0,1.0
1998-03-24,15.25,15.25,15.13,15.13,2000,6.71031789941264,6.71031789941264,6.65751539790906,6.65751539790906,4545.23920583102,0.0,1.0
1998-03-25,15.25,15.5,15.25,15.44,10700,6.71031789941264,6.82032311087842,6.71031789941264,6.79392186012663,24317.029751196,0.0,1.0
1998-03-26,15.44,15.44,15.38,15.38,1600,6.79392186012663,6.79392186012663,6.76752060937484,6.76752060937484,3636.19136466482,0.0,1.0
1998-03-27,15.38,15.38,15.38,15.38,100,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,227.261960291551,0.0,1.0
1998-03-30,15.38,15.38,15.38,15.38,5200,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,11817.6219351607,0.0,1.0
1998-03-31,15.25,15.25,15.25,15.25,2400,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,5454.28704699723,0.0,1.0
1998-04-01,15.25,15.25,15.25,15.25,0,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,0,0.0,1.0
1998-04-02,15.25,15.25,15.25,15.25,200,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,454.523920583102,0.0,1.0
1998-04-03,15.25,15.25,15.25,15.25,0,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,0,0.0,1.0
1998-04-06,15.38,15.44,15.38,15.44,1300,6.76752060937484,6.79392186012663,6.76752060937484,6.79392186012663,2954.40548379017,0.0,1.0
1998-04-07,15.38,15.38,15.38,15.38,1000,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,2272.61960291551,0.0,1.0
1998-04-08,15.06,15.13,15.0,15.13,1000,6.62671393869864,6.65751539790906,6.60031268794685,6.65751539790906,2272.61960291551,0.0,1.0
1998-04-09,15.19,15.19,15.19,15.19,800,6.68391664866085,6.68391664866085,6.68391664866085,6.68391664866085,1818.09568233241,0.0,1.0
1998-04-13,15.06,15.25,15.06,15.25,700,6.62671393869864,6.71031789941264,6.62671393869864,6.71031789941264,1590.83372204086,0.0,1.0
1998-04-14,15.25,15.25,15.06,15.06,2600,6.71031789941264,6.71031789941264,6.62671393869864,6.62671393869864,5908.81096758033,0.0,1.0
1998-04-15,15.38,15.38,15.38,15.38,800,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,1818.09568233241,0.0,1.0
1998-04-16,15.38,15.38,15.25,15.25,4100,6.76752060937484,6.76752060937484,6.71031789941264,6.71031789941264,9317.74037195361,0.0,1.0
1998-04-17,15.31,15.31,15.31,15.31,2200,6.73671915016442,6.73671915016442,6.73671915016442,6.73671915016442,4999.76312641413,0.0,1.0
1998-04-20,15.63,15.63,15.56,15.56,1400,6.87752582084062,6.87752582084062,6.8467243616302,6.8467243616302,3181.66744408172,0.0,1.0
1998-04-21,15.62,15.62,15.62,15.62,0,6.87312561238199,6.87312561238199,6.87312561238199,6.87312561238199,0,0.0,1.0
1998-04-22,15.38,15.56,15.38,15.56,2100,6.76752060937484,6.8467243616302,6.76752060937484,6.8467243616302,4772.50116612258,0.0,1.0
1998-04-23,15.5,15.5,15.44,15.44,600,6.82032311087842,6.82032311087842,6.79392186012663,6.79392186012663,1363.57176174931,0.0,1.0
1998-04-24,15.31,15.44,15.31,15.44,2700,6.73671915016442,6.79392186012663,6.73671915016442,6.79392186012663,6136.07292787189,0.0,1.0
1998-04-27,14.81,15.06,14.81,15.06,4000,6.51670872723286,6.62671393869864,6.51670872723286,6.62671393869864,9090.47841166205,0.0,1.0
1998-04-28,15.19,15.19,15.19,15.19,200,6.68391664866085,6.68391664866085,6.68391664866085,6.68391664866085,454.523920583102,0.0,1.0
1998-04-29,15.19,15.19,15.19,15.19,0,6.68391664866085,6.68391664866085,6.68391664866085,6.68391664866085,0,0.0,1.0
1998-04-30,15.25,15.25,15.25,15.25,500,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,1136.30980145776,0.0,1.0
1998-05-01,15.25,15.25,15.25,15.25,0,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,0,0.0,1.0
1998-05-04,15.5,15.5,15.31,15.31,15500,6.82032311087842,6.82032311087842,6.73671915016442,6.73671915016442,35225.6038451904,0.0,1.0
1998-05-05,15.38,15.38,15.38,15.38,500,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,1136.30980145776,0.0,1.0
1998-05-06,15.38,15.38,15.38,15.38,400,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,909.047841166205,0.0,1.0
1998-05-07,15.19,15.25,15.19,15.25,1900,6.68391664866085,6.71031789941264,6.68391664866085,6.71031789941264,4317.97724553947,0.0,1.0
1998-05-08,15.38,15.38,15.25,15.25,1800,6.76752060937484,6.76752060937484,6.71031789941264,6.71031789941264,4090.71528524792,0.0,1.0
1998-05-11,15.38,15.38,15.38,15.38,200,6.76752060937484,6.76752060937484,6.76752060937484,6.76752060937484,454.523920583103,0.0,1.0
1998-05-12,15.38,15.56,15.38,15.56,400,6.76752060937484,6.8467243616302,6.76752060937484,6.8467243616302,909.047841166205,0.0,1.0
1998-05-13,15.38,15.5,15.38,15.5,400,6.76752060937484,6.82032311087842,6.76752060937484,6.82032311087842,909.047841166205,0.0,1.0
1998-05-14,15.25,15.25,15.25,15.25,1600,6.71031789941264,6.71031789941264,6.71031789941264,6.71031789941264,3636.19136466482,0.0,1.0
1998-05-15,15.19,15.25,15.13,15.25,19800,6.68391664866085,6.71031789941264,6.65751539790906,6.71031789941264,44997.8681377271,0.0,1.0
1998-05-18,15.19,15.19,15.13,15.13,3200,6.68391664866085,6.68391664866085,6.65751539790906,6.65751539790906,7272.38272932964,0.0,1.0
1998-05-19,15.31,15.31,15.31,15.31,100,6.73671915016442,6.73671915016442,6.73671915016442,6.73671915016442,227.261960291551,0.0,1.0
1998-05-20,15.19,15.19,15.19,15.19,400,6.68391664866085,6.68391664866085,6.68391664866085,6.68391664866085,909.047841166205,0.0,1.0
1998-05-21,15.31,15.38,15.31,15.38,600,6.73671915016442,6.76752060937484,6.73671915016442,6.76752060937484,1363.57176174931,0.0,1.0
1998-05-22,15.31,15.44,15.31,15.44,1500,6.73671915016442,6.79392186012663,6.73671915016442,6.79392186012663,3408.92940437327,0.0,1.0
1998-05-26,15.56,15.56,15.38,15.38,36900,6.8467243616302,6.8467243616302,6.76752060937484,6.76752060937484,83859.6633475825,0.0,1.0
1998-05-27,14.88,15.13,14.88,15.13,1300,6.54751018644328,6.65751539790906,6.54751018644328,6.65751539790906,2954.40548379017,0.0,1.0
1998-05-28,15.06,15.06,15.0,15.0,1600,6.62671393869864,6.62671393869864,6.60031268794685,6.60031268794685,3636.19136466482,0.0,1.0
1998-05-29,15.0,15.06,15.0,15.06,24700,6.60031268794685,6.62671393869864,6.60031268794685,6.62671393869864,56133.7041920132,0.0,1.0
1998-06-01,15.06,15.13,15.06,15.13,1800,6.62671393869864,6.65751539790906,6.62671393869864,6.65751539790906,4090.71528524792,0.0,1.0
1998-06-02,15.06,15.06,15.0,15.0,1200,6.62671393869864,6.62671393869864,6.60031268794685,6.60031268794685,2727.14352349862,0.0,1.0
1998-06-03,15.13,15.13,15.13,15.13,900,6.65751539790906,6.65751539790906,6.65751539790906,6.65751539790906,2045.35764262396,0.0,1.0
1998-06-04,15.0,15.0,15.0,15.0,200,6.60031268794685,6.60031268794685,6.60031268794685,6.60031268794685,454.523920583103,0.0,1.0
1998-06-05,15.0,15.0,15.0,15.0,500,6.60031268794685,6.60031268794685,6.60031268794685,6.60031268794685,1136.30980145776,0.0,1.0
1998-06-08,14.94,15.0,14.94,15.0,600,6.57391143719507,6.60031268794685,6.57391143719507,6.60031268794685,1363.57176174931,0.0,1.0
1998-06-09,15.19,15.19,15.0,15.0,3400,6.68391664866085,6.68391664866085,6.60031268794685,6.60031268794685,7726.90664991274,0.0,1.0
1998-06-10,14.81,15.0,14.81,14.94,3700,6.51670872723286,6.60031268794685,6.51670872723286,6.57391143719507,8408.6925307874,0.0,1.0
1998-06-11,14.63,14.75,14.63,14.75,5100,6.4375049749775,6.49030747648107,6.4375049749775,6.49030747648107,11590.3599748691,0.0,1.0
1998-06-12,14.19,14.56,14.19,14.56,4200,6.24389580279772,6.40670351576708,6.24389580279772,6.40670351576708,9545.00233224516,0.0,1.0
1998-06-15,14.0,14.25,14.0,14.25,15100,6.16029184208373,6.27029705354951,6.16029184208373,6.27029705354951,34316.5560040242,0.0,1.0
1998-06-16,14.13,14.13,14.06,14.06,5600,6.21749455204594,6.21749455204594,6.18669309283552,6.18669309283552,12726.6697763269,0.0,1.0
1998-06-17,14.19,14.25,14.19,14.25,12600,6.24389580279772,6.27029705354951,6.24389580279772,6.27029705354951,28635.0069967355,0.0,1.0
1998-06-18,14.13,14.13,14.06,14.06,8600,6.21749455204594,6.21749455204594,6.18669309283552,6.18669309283552,19544.5285850734,0.0,1.0
1998-06-19,14.06,14.06,14.0,14.06,11600,6.18669309283552,6.18669309283552,6.16029184208373,6.18669309283552,26362.3873938199,0.0,1.0
1998-06-22,13.88,14.0,13.88,14.0,1800,6.10748934058016,6.16029184208373,6.10748934058016,6.16029184208373,4090.71528524792,0.0,1.0
1998-06-23,13.88,14.0,13.88,13.94,902300,6.10748934058016,6.16029184208373,6.10748934058016,6.13389059133194,2050584.66771067,0.0,1.0
1998-06-24,14.25,14.25,14.0,14.0,2600,6.27029705354951,6.27029705354951,6.16029184208373,6.16029184208373,5908.81096758033,0.0,1.0
1998-06-25,14.38,14.38,14.31,14.31,4200,6.32749976351172,6.32749976351172,6.2966983043013,6.2966983043013,9545.00233224515,0.0,1.0
1998-06-26,14.31,14.5,14.31,14.5,7800,6.2966983043013,6.38030226501529,6.2966983043013,6.38030226501529,17726.432902741,0.0,1.0
1998-06-29,14.31,14.31,14.31,14.31,0,6.2966983043013,6.2966983043013,6.2966983043013,6.2966983043013,0,0.0,1.0
1998-06-30,14.69,14.69,14.63,14.63,1000,6.46390622572929,6.46390622572929,6.4375049749775,6.4375049749775,2272.61960291551,0.0,1.0
1998-07-01,14.5,14.63,14.5,14.63,1600,6.38030226501529,6.4375049749775,6.38030226501529,6.4375049749775,3636.19136466482,0.0,1.0
1998-07-02,14.5,14.5,14.5,14.5,0,6.38030226501529,6.38030226501529,6.38030226501529,6.38030226501529,0,0.0,1.0
1998-07-06,14.44,14.5,14.44,14.5,2000,6.35390101426351,6.38030226501529,6.35390101426351,6.38030226501529,4545.23920583102,0.0,1.0
1998-07-07,14.44,14.63,14.44,14.5,11100,6.35390101426351,6.4375049749775,6.35390101426351,6.38030226501529,25226.0775923622,0.0,1.0
1998-07-08,14.56,14.56,14.56,14.56,700,6.40670351576708,6.40670351576708,6.40670351576708,6.40670351576708,1590.83372204086,0.0,1.0
1998-07-09,14.56,14.56,14.44,14.56,3700,6.40670351576708,6.40670351576708,6.35390101426351,6.40670351576708,8408.6925307874,0.0,1.0
1998-07-10,14.56,14.56,14.56,14.56,0,6.40670351576708,6.40670351576708,6.40670351576708,6.40670351576708,0,0.0,1.0
1998-07-13,14.56,14.56,14.44,14.44,1400,6.40670351576708,6.40670351576708,6.35390101426351,6.35390101426351,3181.66744408172,0.0,1.0
1998-07-14,14.44,14.56,14.44,14.56,700,6.35390101426351,6.40670351576708,6.35390101426351,6.40670351576708,1590.83372204086,0.0,1.0
1998-07-15,14.56,14.56,14.56,14.56,200,6.40670351576708,6.40670351576708,6.40670351576708,6.40670351576708,454.523920583103,0.0,1.0
1998-07-16,14.38,14.5,14.38,14.5,1500,6.32749976351172,6.38030226501529,6.32749976351172,6.38030226501529,3408.92940437327,0.0,1.0
1998-07-17,14.38,14.38,14.38,14.38,0,6.32749976351172,6.32749976351172,6.32749976351172,6.32749976351172,0,0.0,1.0
1998-07-20,14.44,14.44,14.44,14.44,400,6.35390101426351,6.35390101426351,6.35390101426351,6.35390101426351,909.047841166204,0.0,1.0
1998-07-21,14.44,14.44,14.44,14.44,0,6.35390101426351,6.35390101426351,6.35390101426351,6.35390101426351,0,0.0,1.0
1998-07-22,14.31,14.44,14.31,14.31,1300,6.2966983043013,6.35390101426351,6.2966983043013,6.2966983043013,2954.40548379017,0.0,1.0
1998-07-23,14.31,14.31,14.31,14.31,0,6.2966983043013,6.2966983043013,6.2966983043013,6.2966983043013,0,0.0,1.0
1998-07-24,14.0,14.0,14.0,14.0,700,6.16029184208373,6.16029184208373,6.16029184208373,6.16029184208373,1590.83372204086,0.0,1.0
1998-07-27,14.0,14.0,14.0,14.0,0,6.16029184208373,6.16029184208373,6.16029184208373,6.16029184208373,0,0.0,1.0
1998-07-28,13.75,13.75,13.69,13.75,2300,6.05028663061795,6.05028663061795,6.02388537986616,6.05028663061795,5227.02508670568,0.0,1.0
1998-07-29,13.88,13.94,13.63,13.94,4900,6.10748934058016,6.13389059133194,5.99748412911438,6.13389059133194,11135.836054286,0.0,1.0
1998-07-30,13.63,13.63,13.5,13.5,1200,5.99748412911438,5.99748412911438,5.94028141915217,5.94028141915217,2727.14352349861,0.0,1.0
1998-07-31,13.63,13.75,13.56,13.63,2800,5.99748412911438,6.05028663061795,5.96668266990396,5.99748412911438,6363.33488816343,0.0,1.0
1998-08-03,13.31,13.38,13.31,13.38,2500,5.85667745843818,5.8874789176486,5.85667745843818,5.8874789176486,5681.54900728878,0.0,1.0
1998-08-04,13.13,13.44,13.13,13.44,9200,5.77747370618281,5.91388016840038,5.77747370618281,5.91388016840038,20908.1003468227,0.0,1.0
1998-08-05,12.88,13.06,12.88,13.06,1900,5.66746849471703,5.7466722469724,5.66746849471703,5.7466722469724,4317.97724553948,0.0,1.0
1998-08-06,12.81,12.94,12.81,12.81,2700,5.63666703550661,5.69386974546882,5.63666703550661,5.63666703550661,6136.07292787189,0.0,1.0
1998-08-07,12.69,12.88,12.69,12.75,5000,5.58386453400304,5.66746849471703,5.58386453400304,5.61026578475483,11363.0980145776,0.0,1.0
1998-08-10,12.69,12.75,12.63,12.69,11900,5.58386453400304,5.61026578475483,5.55746328325125,5.58386453400304,27044.1732746946,0.0,1.0
1998-08-11,12.19,12.19,12.06,12.06,1200,5.36385411107148,5.36385411107148,5.30665140110927,5.30665140110927,2727.14352349861,0.0,1.0
1998-08-12,12.19,12.19,12.06,12.06,1900,5.36385411107148,5.36385411107148,5.30665140110927,5.30665140110927,4317.97724553947,0.0,1.0
1998-08-13,12.5,12.5,12.44,12.44,2600,5.50026057328905,5.50026057328905,5.47385932253726,5.47385932253726,5908.81096758033,0.0,1.0
1998-08-14,12.31,12.38,12.31,12.38,1300,5.41665661257505,5.44745807178547,5.41665661257505,5.44745807178547,2954.40548379017,0.0,1.0
1998-08-17,12.19,12.19,12.06,12.06,1100,5.36385411107148,5.36385411107148,5.30665140110927,5.30665140110927,2499.88156320706,0.0,1.0
1998-08-18,12.63,12.63,12.63,12.63,1800,5.55746328325125,5.55746328325125,5.55746328325125,5.55746328325125,4090.71528524792,0.0,1.0
1998-08-19,12.5,12.5,12.5,12.5,4200,5.50026057328905,5.50026057328905,5.50026057328905,5.50026057328905,9545.00233224515,0.0,1.0
1998-08-20,12.56,12.56,12.56,12.56,2700,5.52666182404083,5.52666182404083,5.52666182404083,5.52666182404083,6136.07292787189,0.0,1.0
1998-08-21,11.94,11.94,11.94,11.94,1000,5.2538488996057,5.2538488996057,5.2538488996057,5.2538488996057,2272.61960291551,0.0,1.0
1998-08-24,11.88,12.19,11.88,12.19,1500,5.22744764885391,5.36385411107148,5.22744764885391,5.36385411107148,3408.92940437327,0.0,1.0
1998-08-25,11.5,11.5,11.38,11.38,700,5.34277711255463,5.34277711255463,5.28702639485841,5.28702639485841,1506.70706084367,0.6421,1.0
1998-08-26,11.19,11.31,11.06,11.19,5900,5.19875442517273,5.25450514286895,5.13835781433515,5.19875442517273,12699.3880842537,0.0,1.0
1998-08-27,10.25,10.94,10.06,10.94,10300,4.76204046988565,5.08260709663893,4.67376850019997,5.08260709663893,22170.1181809854,0.0,1.0
1998-08-28,10.31,10.31,10.25,10.25,2600,4.78991582873376,4.78991582873376,4.76204046988565,4.76204046988565,5596.34051170505,0.0,1.0
1998-08-31,10.0,10.38,10.0,10.38,4300,4.64589314135185,4.82243708072323,4.64589314135185,4.82243708072323,9255.48623089681,0.0,1.0
1998-09-01,10.31,10.31,9.875,10.0,26200,4.78991582873376,4.78991582873376,4.58781947708496,4.64589314135185,56393.8928487201,0.0,1.0
1998-09-02,10.56,10.56,10.19,10.19,28800,4.90606315726756,4.90606315726756,4.73416511103754,4.73416511103754,61990.2333604251,0.0,1.0
1998-09-03,10.38,10.38,10.25,10.31,16600,4.82243708072323,4.82243708072323,4.76204046988565,4.78991582873376,35730.4817285783,0.0,1.0
1998-09-04,10.75,10.75,10.75,10.75,1400,4.99433512695324,4.99433512695324,4.99433512695324,4.99433512695324,3013.41412168733,0.0,1.0
1998-09-08,11.25,11.25,10.94,10.94,8100,5.22662978402084,5.22662978402084,5.08260709663893,5.08260709663893,17434.7531326196,0.0,1.0
1998-09-09,11.19,11.25,11.13,11.25,49400,5.19875442517273,5.22662978402084,5.17087906632461,5.22662978402084,106330.469722396,0.0,1.0
1998-09-10,10.88,10.88,10.75,10.81,13100,5.05473173779082,5.05473173779082,4.99433512695324,5.02221048580135,28196.94642436,0.0,1.0
1998-09-11,11.0,11.0,10.81,10.81,8800,5.11048245548704,5.11048245548704,5.02221048580135,5.02221048580135,18941.4601934632,0.0,1.0
1998-09-14,11.38,11.38,11.31,11.31,3200,5.28702639485841,5.28702639485841,5.25450514286895,5.25450514286895,6887.8037067139,0.0,1.0
1998-09-15,11.31,11.31,11.06,11.06,11200,5.25450514286895,5.25450514286895,5.13835781433515,5.13835781433515,24107.3129734986,0.0,1.0
1998-09-16,11.25,11.25,11.25,11.25,1800,5.22662978402084,5.22662978402084,5.22662978402084,5.22662978402084,3874.38958502657,0.0,1.0
1998-09-17,10.94,10.94,10.88,10.88,5300,5.08260709663893,5.08260709663893,5.05473173779082,5.05473173779082,11407.9248892449,0.0,1.0
1998-09-18,10.63,10.63,10.5,10.5,4100,4.93858440925702,4.93858440925702,4.87818779841945,4.87818779841945,8824.99849922719,0.0,1.0
1998-09-21,10.69,10.69,10.69,10.69,2500,4.96645976810513,4.96645976810513,4.96645976810513,4.96645976810513,5381.09664587024,0.0,1.0
1998-09-22,10.88,10.94,10.81,10.81,5400,5.05473173779082,5.08260709663893,5.02221048580135,5.02221048580135,11623.1687550797,0.0,1.0
1998-09-23,11.19,11.19,10.88,10.88,11100,5.19875442517273,5.19875442517273,5.05473173779082,5.05473173779082,23892.0691076638,0.0,1.0
1998-09-24,11.13,11.31,11.13,11.31,5300,5.17087906632461,5.25450514286895,5.17087906632461,5.25450514286895,11407.9248892449,0.0,1.0
1998-09-25,10.69,10.69,10.69,10.69,25300,4.96645976810513,4.96645976810513,4.96645976810513,4.96645976810513,54456.6980562068,0.0,1.0
1998-09-28,10.94,11.06,10.94,11.06,24000,5.08260709663893,5.13835781433515,5.08260709663893,5.13835781433515,51658.5278003543,0.0,1.0
1998-09-29,10.94,11.06,10.94,10.94,3200,5.08260709663893,5.13835781433515,5.08260709663893,5.08260709663893,6887.8037067139,0.0,1.0
1998-09-30,10.44,10.44,10.44,10.44,600,4.85031243957134,4.85031243957134,4.85031243957134,4.85031243957134,1291.46319500886,0.0,1.0
1998-10-01,9.938,10.13,9.938,10.13,2600,4.61708860387547,4.70628975218943,4.61708860387547,4.70628975218943,5596.34051170505,0.0,1.0
1998-10-02,9.875,9.938,9.813,9.813,5600,4.58781947708496,4.61708860387547,4.55901493960858,4.55901493960858,12053.6564867493,0.0,1.0
1998-10-05,9.875,9.875,9.875,9.875,500,4.58781947708496,4.58781947708496,4.58781947708496,4.58781947708496,1076.21932917405,0.0,1.0
1998-10-06,9.875,9.875,9.875,9.875,900,4.58781947708496,4.58781947708496,4.58781947708496,4.58781947708496,1937.19479251328,0.0,1.0
1998-10-07,10.0,10.0,9.75,9.75,1700,4.64589314135185,4.64589314135185,4.52974581281806,4.52974581281806,3659.14571919176,0.0,1.0
1998-10-08,10.0,10.0,10.0,10.0,0,4.64589314135185,4.64589314135185,4.64589314135185,4.64589314135185,0,0.0,1.0
1998-10-09,10.06,10.06,9.938,9.938,700,4.67376850019997,4.67376850019997,4.61708860387547,4.61708860387547,1506.70706084366,0.0,1.0
1998-10-12,10.31,10.31,10.19,10.31,4600,4.78991582873376,4.78991582873376,4.73416511103754,4.78991582873376,9901.21782840124,0.0,1.0
1998-10-13,10.0,10.06,10.0,10.06,2200,4.64589314135185,4.67376850019997,4.64589314135185,4.67376850019997,4735.36504836581,0.0,1.0
1998-10-14,10.31,10.31,10.31,10.31,15600,4.78991582873376,4.78991582873376,4.78991582873376,4.78991582873376,33578.0430702303,0.0,1.0
1998-10-15,10.56,10.56,10.31,10.31,3700,4.90606315726756,4.90606315726756,4.78991582873376,4.78991582873376,7964.02303588795,0.0,1.0
1998-10-16,10.94,10.94,10.81,10.81,8000,5.08260709663893,5.08260709663893,5.02221048580135,5.02221048580135,17219.5092667847,0.0,1.0
1998-10-19,10.75,11.0,10.69,11.0,5900,4.99433512695324,5.11048245548704,4.96645976810513,5.11048245548704,12699.3880842538,0.0,1.0
1998-10-20,10.88,10.94,10.88,10.94,5000,5.05473173779082,5.08260709663893,5.05473173779082,5.08260709663893,10762.1932917405,0.0,1.0
1998-10-21,10.75,10.88,10.75,10.88,4300,4.99433512695324,5.05473173779082,4.99433512695324,5.05473173779082,9255.48623089681,0.0,1.0
1998-10-22,10.81,10.88,10.81,10.88,1800,5.02221048580135,5.05473173779082,5.02221048580135,5.05473173779082,3874.38958502657,0.0,1.0
1998-10-23,10.69,10.69,10.69,10.69,300,4.96645976810513,4.96645976810513,4.96645976810513,4.96645976810513,645.731597504429,0.0,1.0
1998-10-26,10.81,10.81,10.81,10.81,4200,5.02221048580135,5.02221048580135,5.02221048580135,5.02221048580135,9040.24236506201,0.0,1.0
1998-10-27,11.06,11.06,10.88,10.94,29800,5.13835781433515,5.13835781433515,5.05473173779082,5.08260709663893,64142.6720187732,0.0,1.0
1998-10-28,11.0,11.0,10.88,10.94,10100,5.11048245548704,5.11048245548704,5.05473173779082,5.08260709663893,21739.6304493158,0.0,1.0
1998-10-29,10.94,10.94,10.94,10.94,1400,5.08260709663893,5.08260709663893,5.08260709663893,5.08260709663893,3013.41412168733,0.0,1.0
1998-10-30,11.38,11.38,11.06,11.06,24500,5.28702639485841,5.28702639485841,5.13835781433515,5.13835781433515,52734.7471295283,0.0,1.0
1998-11-02,11.81,11.81,11.5,11.5,197200,5.48679979993654,5.48679979993654,5.34277711255463,5.34277711255463,424460.903426244,0.0,1.0
1998-11-03,11.75,11.81,11.56,11.75,52600,5.45892444108843,5.48679979993654,5.37065247140274,5.45892444108843,113218.27342911,0.0,1.0
1998-11-04,11.88,11.94,11.88,11.94,10500,5.519321051926,5.54719641077411,5.519321051926,5.54719641077411,22600.605912655,0.0,1.0
1998-11-05,11.69,11.81,11.69,11.81,8600,5.43104908224032,5.48679979993654,5.43104908224032,5.48679979993654,18510.9724617936,0.0,1.0
1998-11-06,11.75,11.75,11.75,11.75,1100,5.45892444108843,5.45892444108843,5.45892444108843,5.45892444108843,2367.6825241829,0.0,1.0
1998-11-09,11.75,11.88,11.75,11.81,33800,5.45892444108843,5.519321051926,5.45892444108843,5.48679979993654,72752.4266521656,0.0,1.0
1998-11-10,11.63,11.69,11.44,11.69,2100,5.40317372339221,5.43104908224032,5.31490175370652,5.43104908224032,4520.121182531,0.0,1.0
1998-11-11,11.5,11.56,11.5,11.5,3200,5.34277711255463,5.37065247140274,5.34277711255463,5.34277711255463,6887.80370671391,0.0,1.0
1998-11-12,11.5,11.56,11.5,11.56,1000,5.34277711255463,5.37065247140274,5.34277711255463,5.37065247140274,2152.4386583481,0.0,1.0
1998-11-13,11.38,11.44,11.31,11.44,3700,5.28702639485841,5.31490175370652,5.25450514286895,5.31490175370652,7964.02303588795,0.0,1.0
1998-11-16,11.56,11.56,11.5,11.56,4700,5.37065247140274,5.37065247140274,5.34277711255463,5.37065247140274,10116.4616942361,0.0,1.0
1998-11-17,11.5,11.5,11.5,11.5,7900,5.34277711255463,5.34277711255463,5.34277711255463,5.34277711255463,17004.26540095,0.0,1.0
1998-11-18,11.56,11.56,11.56,11.56,2600,5.37065247140274,5.37065247140274,5.37065247140274,5.37065247140274,5596.34051170505,0.0,1.0
1998-11-19,11.75,11.75,11.56,11.56,50100,5.45892444108843,5.45892444108843,5.37065247140274,5.37065247140274,107837.176783239,0.0,1.0
1998-11-20,11.88,11.94,11.81,11.81,14400,5.519321051926,5.54719641077411,5.48679979993654,5.48679979993654,30995.1166802126,0.0,1.0
1998-11-23,12.13,12.19,11.88,11.88,5800,5.6354683804598,5.66334373930791,5.519321051926,5.519321051926,12484.1442184189,0.0,1.0
1998-11-24,11.88,12.25,11.88,12.25,15300,5.519321051926,5.69121909815602,5.519321051926,5.69121909815602,32932.3114727259,0.0,1.0
1998-11-25,11.81,11.81,11.81,11.81,47800,5.48679979993654,5.48679979993654,5.48679979993654,5.48679979993654,102886.567869039,0.0,1.0
1998-11-27,11.94,12.0,11.94,12.0,1300,5.54719641077411,5.57507176962223,5.54719641077411,5.57507176962223,2798.17025585252,0.0,1.0
1998-11-30,11.75,12.0,11.75,12.0,6200,5.45892444108843,5.57507176962223,5.45892444108843,5.57507176962223,13345.1196817582,0.0,1.0
1998-12-01,11.94,12.0,11.75,11.75,13500,5.54719641077411,5.57507176962223,5.45892444108843,5.45892444108843,29057.9218876993,0.0,1.0
1998-12-02,11.88,11.94,11.88,11.94,4500,5.519321051926,5.54719641077411,5.519321051926,5.54719641077411,9685.97396256643,0.0,1.0
1998-12-03,11.63,11.81,11.63,11.81,6800,5.40317372339221,5.48679979993654,5.40317372339221,5.48679979993654,14636.582876767,0.0,1.0
1998-12-04,11.88,11.88,11.75,11.88,5400,5.519321051926,5.519321051926,5.45892444108843,5.519321051926,11623.1687550797,0.0,1.0
1998-12-07,11.81,11.81,11.63,11.81,10000,5.48679979993654,5.48679979993654,5.40317372339221,5.48679979993654,21524.3865834809,0.0,1.0
1998-12-08,11.81,11.81,11.81,11.81,1200,5.48679979993654,5.48679979993654,5.48679979993654,5.48679979993654,2582.92639001771,0.0,1.0
1998-12-09,11.75,11.75,11.69,11.69,6000,5.45892444108843,5.45892444108843,5.43104908224032,5.43104908224032,12914.6319500886,0.0,1.0
1998-12-10,11.63,11.75,11.63,11.75,6100,5.40317372339221,5.45892444108843,5.40317372339221,5.45892444108843,13129.8758159234,0.0,1.0
1998-12-11,11.5,11.56,11.5,11.56,5400,5.34277711255463,5.37065247140274,5.34277711255463,5.37065247140274,11623.1687550797,0.0,1.0
1998-12-14,11.25,11.31,11.25,11.31,1500,5.22662978402084,5.25450514286895,5.22662978402084,5.25450514286895,3228.65798752214,0.0,1.0
1998-12-15,11.5,11.5,11.5,11.5,100,5.34277711255463,5.34277711255463,5.34277711255463,5.34277711255463,215.24386583481,0.0,1.0
1998-12-16,11.56,11.63,11.44,11.63,2800,5.37065247140274,5.40317372339221,5.31490175370652,5.40317372339221,6026.82824337467,0.0,1.0
1998-12-17,11.56,11.63,11.56,11.56,30400,5.37065247140274,5.40317372339221,5.37065247140274,5.37065247140274,65434.1352137821,0.0,1.0
1998-12-18,11.63,11.63,11.63,11.63,2500,5.40317372339221,5.40317372339221,5.40317372339221,5.40317372339221,5381.09664587023,0.0,1.0
1998-12-21,11.81,11.81,11.81,11.81,1600,5.48679979993654,5.48679979993654,5.48679979993654,5.48679979993654,3443.90185335695,0.0,1.0
1998-12-22,11.5,11.63,11.5,11.63,68200,5.36837598376348,5.42906197314516,5.36837598376348,5.42906197314516,146096.324544349,0.0551,1.0
1998-12-23,11.63,11.63,11.63,11.63,1300,5.42906197314516,5.42906197314516,5.42906197314516,5.42906197314516,2784.82730069874,0.0,1.0
1998-12-24,11.5,11.5,11.5,11.5,12500,5.36837598376348,5.36837598376348,5.36837598376348,5.36837598376348,26777.1855836417,0.0,1.0
1998-12-28,11.81,11.88,11.81,11.81,2900,5.51308872767363,5.54576579887914,5.51308872767363,5.51308872767363,6212.30705540488,0.0,1.0
1998-12-29,11.88,11.88,11.63,11.88,4500,5.54576579887914,5.54576579887914,5.42906197314516,5.54576579887914,9639.78681011103,0.0,1.0
1998-12-30,11.75,11.75,11.75,11.75,1500,5.48507980949747,5.48507980949747,5.48507980949747,5.48507980949747,3213.26227003701,0.0,1.0
1998-12-31,11.56,11.56,11.5,11.5,4200,5.39638490193964,5.39638490193964,5.36837598376348,5.36837598376348,8997.13435610362,0.0,1.0
1999-01-04,12.06,12.06,11.88,11.88,4800,5.62979255340762,5.62979255340762,5.54576579887914,5.54576579887914,10282.4392641184,0.0,1.0
1999-01-05,12.25,12.25,12.06,12.13,40600,5.71848746096545,5.71848746096545,5.62979255340762,5.66246962461313,86972.2987756683,0.0,1.0
1999-01-06,12.94,12.94,12.63,12.63,45500,6.04059001999126,6.04059001999126,5.89587727608111,5.89587727608111,97468.9555244558,0.0,1.0
1999-01-07,12.75,12.75,12.63,12.63,5100,5.95189511243342,5.95189511243342,5.89587727608111,5.89587727608111,10925.0917181258,0.0,1.0
1999-01-08,12.94,12.94,12.69,12.81,64100,6.04059001999126,6.04059001999126,5.92388619425727,5.97990403060958,137313.407672915,0.0,1.0
1999-01-11,12.81,12.81,12.75,12.75,68200,5.97990403060958,5.97990403060958,5.95189511243342,5.95189511243342,146096.324544349,0.0,1.0
1999-01-12,12.63,12.75,12.5,12.75,54700,5.89587727608111,5.95189511243342,5.83519128669944,5.95189511243342,117176.964114016,0.0,1.0
1999-01-13,12.25,12.25,11.94,11.94,21400,5.71848746096545,5.71848746096545,5.5737747170553,5.5737747170553,45842.5417191946,0.0,1.0
1999-01-14,12.0,12.31,12.0,12.25,32300,5.60178363523146,5.7464963791416,5.60178363523146,5.71848746096545,69192.2475481302,0.0,1.0
1999-01-15,12.44,12.44,12.25,12.38,35600,5.80718236852328,5.80718236852328,5.71848746096545,5.77917345034712,76261.4245422116,0.0,1.0
1999-01-19,12.38,12.63,12.38,12.5,28300,5.77917345034712,5.89587727608111,5.77917345034712,5.83519128669944,60623.5481613649,0.0,1.0
1999-01-20,12.44,12.44,12.44,12.44,2100,5.80718236852328,5.80718236852328,5.80718236852328,5.80718236852328,4498.56717805181,0.0,1.0
1999-01-21,12.44,12.44,12.31,12.44,8900,5.80718236852328,5.80718236852328,5.7464963791416,5.80718236852328,19065.3561355529,0.0,1.0
1999-01-22,12.19,12.19,12.06,12.13,1200,5.69047854278929,5.69047854278929,5.62979255340762,5.66246962461313,2570.60981602961,0.0,1.0
1999-01-25,12.38,12.38,12.19,12.19,17900,5.77917345034712,5.77917345034712,5.69047854278929,5.69047854278929,38344.929755775,0.0,1.0
1999-01-26,12.63,12.63,12.31,12.38,57700,5.89587727608111,5.89587727608111,5.7464963791416,5.77917345034712,123603.48865409,0.0,1.0
1999-01-27,12.38,12.44,12.38,12.44,2800,5.77917345034712,5.80718236852328,5.77917345034712,5.80718236852328,5998.08957073575,0.0,1.0
1999-01-28,12.44,12.44,12.44,12.44,700,5.80718236852328,5.80718236852328,5.80718236852328,5.80718236852328,1499.52239268394,0.0,1.0
1999-01-29,12.56,12.75,12.56,12.75,10100,5.86320020487559,5.95189511243342,5.86320020487559,5.95189511243342,21635.9659515825,0.0,1.0
1999-02-01,12.5,12.75,12.5,12.63,12300,5.83519128669944,5.95189511243342,5.83519128669944,5.89587727608111,26348.7506143034,0.0,1.0
1999-02-02,12.31,12.63,12.31,12.63,23900,5.7464963791416,5.89587727608111,5.7464963791416,5.89587727608111,51197.978835923,0.0,1.0
1999-02-03,12.38,12.38,12.25,12.25,40900,5.77917345034712,5.77917345034712,5.71848746096545,5.71848746096545,87614.9512296758,0.0,1.0
1999-02-04,12.5,12.5,12.38,12.44,30400,5.83519128669944,5.83519128669944,5.77917345034712,5.80718236852328,65122.1153394167,0.0,1.0
1999-02-05,12.38,12.38,12.38,12.38,100,5.77917345034712,5.77917345034712,5.77917345034712,5.77917345034712,214.217484669134,0.0,1.0
1999-02-08,12.38,12.5,12.25,12.5,11300,5.77917345034712,5.83519128669944,5.71848746096545,5.83519128669944,24206.5757676121,0.0,1.0
1999-02-09,12.13,12.25,12.13,12.25,18700,5.66246962461313,5.71848746096545,5.66246962461313,5.71848746096545,40058.6696331281,0.0,1.0
1999-02-10,12.12,12.12,12.12,12.12,0,5.65780147158377,5.65780147158377,5.65780147158377,5.65780147158377,0,0.0,1.0
1999-02-11,12.38,12.38,12.13,12.13,1500,5.77917345034712,5.77917345034712,5.66246962461313,5.66246962461313,3213.26227003701,0.0,1.0
1999-02-12,12.06,12.13,12.06,12.13,3500,5.62979255340762,5.66246962461313,5.62979255340762,5.66246962461313,7497.61196341968,0.0,1.0
1999-02-16,12.19,12.19,12.19,12.19,6100,5.69047854278929,5.69047854278929,5.69047854278929,5.69047854278929,13067.2665648172,0.0,1.0
1999-02-17,12.13,12.13,12.13,12.13,300,5.66246962461313,5.66246962461313,5.66246962461313,5.66246962461313,642.652454007402,0.0,1.0
1999-02-18,12.19,12.19,12.0,12.0,4500,5.69047854278929,5.69047854278929,5.60178363523146,5.60178363523146,9639.78681011102,0.0,1.0
1999-02-19,12.13,12.25,12.06,12.13,23300,5.66246962461313,5.71848746096545,5.62979255340762,5.66246962461313,49912.6739279082,0.0,1.0
1999-02-22,12.44,12.5,12.44,12.44,2600,5.80718236852328,5.83519128669944,5.80718236852328,5.80718236852328,5569.65460139748,0.0,1.0
1999-02-23,12.38,12.44,12.25,12.44,800,5.77917345034712,5.80718236852328,5.71848746096545,5.80718236852328,1713.73987735307,0.0,1.0
1999-02-24,12.25,12.25,12.25,12.25,900,5.71848746096545,5.71848746096545,5.71848746096545,5.71848746096545,1927.9573620222,0.0,1.0
1999-02-25,12.0,12.06,12.0,12.06,300,5.60178363523146,5.62979255340762,5.60178363523146,5.62979255340762,642.652454007402,0.0,1.0
1999-02-26,11.94,11.94,11.81,11.88,4000,5.5737747170553,5.5737747170553,5.51308872767363,5.54576579887914,8568.69938676536,0.0,1.0
1999-03-01,11.81,11.81,11.81,11.81,1000,5.51308872767363,5.51308872767363,5.51308872767363,5.51308872767363,2142.17484669134,0.0,1.0
1999-03-02,11.5,11.94,11.5,11.94,26400,5.36837598376348,5.5737747170553,5.36837598376348,5.5737747170553,56553.4159526514,0.0,1.0
1999-03-03,11.63,11.63,11.56,11.56,5500,5.42906197314516,5.42906197314516,5.39638490193964,5.39638490193964,11781.9616568024,0.0,1.0
1999-03-04,11.75,11.75,11.5,11.56,8500,5.48507980949747,5.48507980949747,5.36837598376348,5.39638490193964,18208.4861968764,0.0,1.0
1999-03-05,11.88,11.88,11.88,11.88,400,5.54576579887914,5.54576579887914,5.54576579887914,5.54576579887914,856.869938676536,0.0,1.0
1999-03-08,12.06,12.13,12.0,12.0,8600,5.62979255340762,5.66246962461313,5.60178363523146,5.60178363523146,18422.7036815455,0.0,1.0
1999-03-09,12.06,12.06,12.06,12.06,0,5.62979255340762,5.62979255340762,5.62979255340762,5.62979255340762,0,0.0,1.0
1999-03-10,12.13,12.13,12.13,12.13,1400,5.66246962461313,5.66246962461313,5.66246962461313,5.66246962461313,2999.04478536788,0.0,1.0
1999-03-11,12.38,12.44,12.38,12.44,11400,5.77917345034712,5.80718236852328,5.77917345034712,5.80718236852328,24420.7932522813,0.0,1.0
1999-03-12,12.38,12.38,12.38,12.38,0,5.77917345034712,5.77917345034712,5.77917345034712,5.77917345034712,0,0.0,1.0
1999-03-15,12.19,12.38,12.19,12.38,25200,5.69047854278929,5.77917345034712,5.69047854278929,5.77917345034712,53982.8061366217,0.0,1.0
1999-03-16,12.19,12.19,12.19,12.19,15200,5.69047854278929,5.69047854278929,5.69047854278929,5.69047854278929,32561.0576697083,0.0,1.0
1999-03-17,12.19,12.25,12.19,12.25,600,5.69047854278929,5.71848746096545,5.69047854278929,5.71848746096545,1285.3049080148,0.0,1.0
1999-03-18,12.06,12.25,12.06,12.25,6800,5.62979255340762,5.71848746096545,5.62979255340762,5.71848746096545,14566.7889575011,0.0,1.0
1999-03-19,12.31,12.5,12.31,12.5,9200,5.7464963791416,5.83519128669944,5.7464963791416,5.83519128669944,19708.0085895603,0.0,1.0
1999-03-22,12.38,12.38,12.31,12.31,10900,5.77917345034712,5.77917345034712,5.7464963791416,5.7464963791416,23349.7058289356,0.0,1.0
1999-03-23,12.13,12.13,12.13,12.13,3000,5.66246962461313,5.66246962461313,5.66246962461313,5.66246962461313,6426.52454007402,0.0,1.0
1999-03-24,12.19,12.25,12.19,12.25,4000,5.69047854278929,5.71848746096545,5.69047854278929,5.71848746096545,8568.69938676535,0.0,1.0
1999-03-25,12.56,12.56,12.38,12.38,2400,5.86320020487559,5.86320020487559,5.77917345034712,5.77917345034712,5141.21963205922,0.0,1.0
1999-03-26,12.56,12.56,12.38,12.38,3800,5.86320020487559,5.86320020487559,5.77917345034712,5.77917345034712,8140.26441742709,0.0,1.0
1999-03-29,12.69,12.69,12.5,12.5,2000,5.92388619425727,5.92388619425727,5.83519128669944,5.83519128669944,4284.34969338268,0.0,1.0
1999-03-30,12.38,12.38,12.38,12.38,1300,5.77917345034712,5.77917345034712,5.77917345034712,5.77917345034712,2784.82730069874,0.0,1.0
1999-03-31,12.44,12.56,12.31,12.44,41600,5.80718236852328,5.86320020487559,5.7464963791416,5.80718236852328,89114.4736223597,0.0,1.0
1999-04-01,12.63,12.63,12.44,12.44,4400,5.89587727608111,5.89587727608111,5.80718236852328,5.80718236852328,9425.56932544189,0.0,1.0
1999-04-05,12.63,12.75,12.5,12.63,2100,5.89587727608111,5.95189511243342,5.83519128669944,5.89587727608111,4498.56717805181,0.0,1.0
1999-04-06,12.75,12.75,12.63,12.63,87900,5.95189511243342,5.95189511243342,5.89587727608111,5.89587727608111,188297.169024169,0.0,1.0
1999-04-07,12.94,12.94,12.94,12.94,500,6.04059001999126,6.04059001999126,6.04059001999126,6.04059001999126,1071.08742334567,0.0,1.0
1999-04-08,13.19,13.19,12.75,12.75,4800,6.15729384572524,6.15729384572524,5.95189511243342,5.95189511243342,10282.4392641184,0.0,1.0
1999-04-09,13.0,13.13,13.0,13.13,2100,6.06859893816741,6.12928492754909,6.06859893816741,6.12928492754909,4498.56717805181,0.0,1.0
1999-04-12,13.13,13.13,13.0,13.0,12500,6.12928492754909,6.12928492754909,6.06859893816741,6.06859893816741,26777.1855836417,0.0,1.0
1999-04-13,13.56,13.56,13.31,13.31,7400,6.33001550781155,6.33001550781155,6.21331168207756,6.21331168207756,15852.0938655159,0.0,1.0
1999-04-14,13.44,13.44,13.25,13.38,4000,6.27399767145923,6.27399767145923,6.1853027639014,6.24598875328308,8568.69938676536,0.0,1.0
1999-04-15,13.5,13.5,13.25,13.5,11700,6.30200658963539,6.30200658963539,6.1853027639014,6.30200658963539,25063.4457062887,0.0,1.0
1999-04-16,13.63,13.69,13.5,13.5,12200,6.36269257901707,6.39070149719322,6.30200658963539,6.30200658963539,26134.5331296343,0.0,1.0
1999-04-19,13.5,13.81,13.5,13.81,11900,6.30200658963539,6.44671933354554,6.30200658963539,6.44671933354554,25491.8806756269,0.0,1.0
1999-04-20,13.38,13.38,13.25,13.31,3300,6.24598875328308,6.24598875328308,6.1853027639014,6.21331168207756,7069.17699408141,0.0,1.0
1999-04-21,13.38,13.38,13.25,13.25,1800,6.24598875328308,6.24598875328308,6.1853027639014,6.1853027639014,3855.91472404441,0.0,1.0
1999-04-22,13.56,13.56,13.56,13.56,400,6.33001550781155,6.33001550781155,6.33001550781155,6.33001550781155,856.869938676535,0.0,1.0
1999-04-23,13.75,13.75,13.69,13.69,1100,6.41871041536938,6.41871041536938,6.39070149719322,6.39070149719322,2356.39233136047,0.0,1.0
1999-04-26,13.88,13.88,13.81,13.88,6400,6.47939640475105,6.47939640475105,6.44671933354554,6.47939640475105,13709.9190188246,0.0,1.0
1999-04-27,13.75,13.94,13.63,13.94,17700,6.41871041536938,6.50740532292721,6.36269257901707,6.50740532292721,37916.4947864367,0.0,1.0
1999-04-28,13.63,13.75,13.56,13.63,5700,6.36269257901707,6.41871041536938,6.33001550781155,6.36269257901707,12210.3966261406,0.0,1.0
1999-04-29,13.75,13.81,13.75,13.75,12000,6.41871041536938,6.44671933354554,6.41871041536938,6.41871041536938,25706.0981602961,0.0,1.0
1999-04-30,13.69,13.81,13.69,13.81,10000,6.39070149719322,6.44671933354554,6.39070149719322,6.44671933354554,21421.7484669134,0.0,1.0
1999-05-03,13.81,13.81,13.63,13.63,2200,6.44671933354554,6.44671933354554,6.36269257901707,6.36269257901707,4712.78466272094,0.0,1.0
1999-05-04,13.75,13.88,13.75,13.88,4000,6.41871041536938,6.47939640475105,6.41871041536938,6.47939640475105,8568.69938676535,0.0,1.0
1999-05-05,13.69,13.69,13.56,13.69,18900,6.39070149719322,6.39070149719322,6.33001550781155,6.39070149719322,40487.1046024663,0.0,1.0
1999-05-06,13.63,13.88,13.63,13.88,14400,6.36269257901707,6.47939640475105,6.36269257901707,6.47939640475105,30847.3177923553,0.0,1.0
1999-05-07,13.5,13.5,13.5,13.5,10900,6.30200658963539,6.30200658963539,6.30200658963539,6.30200658963539,23349.7058289356,0.0,1.0
1999-05-10,13.69,13.69,13.44,13.5,72100,6.39070149719322,6.39070149719322,6.27399767145923,6.30200658963539,154450.806446446,0.0,1.0
1999-05-11,13.75,13.81,13.63,13.63,58200,6.41871041536938,6.44671933354554,6.36269257901707,6.36269257901707,124674.576077436,0.0,1.0
1999-05-12,13.69,13.69,13.69,13.69,10000,6.39070149719322,6.39070149719322,6.39070149719322,6.39070149719322,21421.7484669134,0.0,1.0
1999-05-13,13.75,13.75,13.75,13.75,153700,6.41871041536938,6.41871041536938,6.41871041536938,6.41871041536938,329252.273936459,0.0,1.0
1999-05-14,13.75,13.75,13.56,13.75,16200,6.41871041536938,6.41871041536938,6.33001550781155,6.41871041536938,34703.2325163997,0.0,1.0
1999-05-17,13.44,13.44,13.25,13.25,3100,6.27399767145923,6.27399767145923,6.1853027639014,6.1853027639014,6640.74202474315,0.0,1.0
1999-05-18,13.38,13.44,13.38,13.44,1500,6.24598875328308,6.27399767145923,6.24598875328308,6.27399767145923,3213.26227003701,0.0,1.0
1999-05-19,13.44,13.56,13.44,13.56,16300,6.27399767145923,6.33001550781155,6.27399767145923,6.33001550781155,34917.4500010688,0.0,1.0
1999-05-20,13.63,13.63,13.63,13.63,11300,6.36269257901707,6.36269257901707,6.36269257901707,6.36269257901707,24206.5757676121,0.0,1.0
1999-05-21,13.69,13.69,13.69,13.69,5900,6.39070149719322,6.39070149719322,6.39070149719322,6.39070149719322,12638.8315954789,0.0,1.0
1999-05-24,13.56,13.63,13.56,13.63,3200,6.33001550781155,6.36269257901707,6.33001550781155,6.36269257901707,6854.95950941228,0.0,1.0
1999-05-25,13.56,13.69,13.5,13.69,2200,6.33001550781155,6.39070149719322,6.30200658963539,6.39070149719322,4712.78466272094,0.0,1.0
1999-05-26,13.56,13.56,13.56,13.56,0,6.33001550781155,6.33001550781155,6.33001550781155,6.33001550781155,0,0.0,1.0
1999-05-27,13.0,13.31,13.0,13.31,9200,6.06859893816741,6.21331168207756,6.06859893816741,6.21331168207756,19708.0085895603,0.0,1.0
1999-05-28,13.13,13.13,13.06,13.13,3600,6.12928492754909,6.12928492754909,6.09660785634357,6.12928492754909,7711.82944808882,0.0,1.0
1999-06-01,13.13,13.19,13.06,13.19,82900,6.12928492754909,6.15729384572524,6.09660785634357,6.15729384572524,177586.294790712,0.0,1.0
1999-06-02,13.12,13.12,13.12,13.12,0,6.12461677451973,6.12461677451973,6.12461677451973,6.12461677451973,0,0.0,1.0
1999-06-03,13.38,13.44,13.38,13.44,8300,6.24598875328308,6.27399767145923,6.24598875328308,6.27399767145923,17780.0512275381,0.0,1.0
1999-06-04,13.63,13.63,13.44,13.44,2900,6.36269257901707,6.36269257901707,6.27399767145923,6.27399767145923,6212.30705540488,0.0,1.0
1999-06-07,13.75,13.81,13.69,13.69,2900,6.41871041536938,6.44671933354554,6.39070149719322,6.39070149719322,6212.30705540488,0.0,1.0
1999-06-08,13.75,13.88,13.75,13.88,1700,6.41871041536938,6.47939640475105,6.41871041536938,6.47939640475105,3641.69723937528,0.0,1.0
1999-06-09,13.63,13.81,13.63,13.81,14400,6.36269257901707,6.44671933354554,6.36269257901707,6.44671933354554,30847.3177923553,0.0,1.0
1999-06-10,13.62,13.62,13.62,13.62,0,6.35802442598771,6.35802442598771,6.35802442598771,6.35802442598771,0,0.0,1.0
1999-06-11,13.75,13.75,13.75,13.75,19900,6.41871041536938,6.41871041536938,6.41871041536938,6.41871041536938,42629.2794491576,0.0,1.0
1999-06-14,13.81,13.81,13.75,13.81,1200,6.44671933354554,6.44671933354554,6.41871041536938,6.44671933354554,2570.60981602961,0.0,1.0
1999-06-15,13.94,13.94,13.94,13.94,1400,6.50740532292721,6.50740532292721,6.50740532292721,6.50740532292721,2999.04478536787,0.0,1.0
1999-06-16,13.94,13.94,13.88,13.88,3400,6.50740532292721,6.50740532292721,6.47939640475105,6.47939640475105,7283.39447875055,0.0,1.0
1999-06-17,13.88,13.88,13.88,13.88,4200,6.47939640475105,6.47939640475105,6.47939640475105,6.47939640475105,8997.13435610363,0.0,1.0
1999-06-18,14.0,14.0,13.63,13.63,9800,6.53541424110337,6.53541424110337,6.36269257901707,6.36269257901707,20993.3134975751,0.0,1.0
1999-06-21,14.06,14.06,13.94,14.06,4600,6.56342315927953,6.56342315927953,6.50740532292721,6.56342315927953,9854.00429478015,0.0,1.0
1999-06-22,13.81,14.0,13.81,13.88,2500,6.44671933354554,6.53541424110337,6.44671933354554,6.47939640475105,5355.43711672834,0.0,1.0
1999-06-23,13.88,13.88,13.75,13.75,15700,6.47939640475105,6.47939640475105,6.41871041536938,6.41871041536938,33632.145093054,0.0,1.0
1999-06-24,13.88,13.88,13.88,13.88,400,6.47939640475105,6.47939640475105,6.47939640475105,6.47939640475105,856.869938676536,0.0,1.0
1999-06-25,13.94,13.94,13.69,13.94,3000,6.50740532292721,6.50740532292721,6.39070149719322,6.50740532292721,6426.52454007402,0.0,1.0
1999-06-28,13.81,13.81,13.75,13.75,2000,6.44671933354554,6.44671933354554,6.41871041536938,6.41871041536938,4284.34969338268,0.0,1.0
1999-06-29,13.81,13.81,13.81,13.81,0,6.44671933354554,6.44671933354554,6.44671933354554,6.44671933354554,0,0.0,1.0
1999-06-30,14.06,14.06,13.75,13.75,3800,6.56342315927953,6.56342315927953,6.41871041536938,6.41871041536938,8140.26441742708,0.0,1.0
1999-07-01,13.94,13.94,13.94,13.94,7400,6.50740532292721,6.50740532292721,6.50740532292721,6.50740532292721,15852.0938655159,0.0,1.0
1999-07-02,14.38,14.38,14.0,14.0,9200,6.71280405621903,6.71280405621903,6.53541424110337,6.53541424110337,19708.0085895603,0.0,1.0
1999-07-06,14.63,14.69,14.5,14.5,23800,6.82950788195302,6.85751680012918,6.76882189257135,6.76882189257135,50983.7613512539,0.0,1.0
1999-07-07,14.38,14.56,14.38,14.44,400,6.71280405621903,6.7968308107475,6.71280405621903,6.74081297439519,856.869938676536,0.0,1.0
1999-07-08,14.44,14.44,14.44,14.44,1800,6.74081297439519,6.74081297439519,6.74081297439519,6.74081297439519,3855.91472404441,0.0,1.0
1999-07-09,14.31,14.31,14.31,14.31,100,6.68012698501351,6.68012698501351,6.68012698501351,6.68012698501351,214.217484669134,0.0,1.0
1999-07-12,14.31,14.31,14.31,14.31,0,6.68012698501351,6.68012698501351,6.68012698501351,6.68012698501351,0,0.0,1.0
1999-07-13,14.31,14.31,14.31,14.31,0,6.68012698501351,6.68012698501351,6.68012698501351,6.68012698501351,0,0.0,1.0
1999-07-14,14.44,14.44,14.13,14.13,21600,6.74081297439519,6.74081297439519,6.59610023048504,6.59610023048504,46270.9766885329,0.0,1.0
1999-07-15,14.38,14.38,14.38,14.38,500,6.71280405621903,6.71280405621903,6.71280405621903,6.71280405621903,1071.08742334567,0.0,1.0
1999-07-16,14.56,14.56,14.44,14.5,4500,6.7968308107475,6.7968308107475,6.74081297439519,6.76882189257135,9639.78681011103,0.0,1.0
1999-07-19,14.5,14.5,14.38,14.38,6800,6.76882189257135,6.76882189257135,6.71280405621903,6.71280405621903,14566.7889575011,0.0,1.0
1999-07-20,14.25,14.38,14.19,14.38,1300,6.65211806683736,6.71280405621903,6.6241091486612,6.71280405621903,2784.82730069874,0.0,1.0
1999-07-21,13.94,13.94,13.88,13.88,6300,6.50740532292721,6.50740532292721,6.47939640475105,6.47939640475105,13495.7015341554,0.0,1.0
1999-07-22,13.69,13.94,13.69,13.94,3700,6.39070149719322,6.50740532292721,6.39070149719322,6.50740532292721,7926.04693275796,0.0,1.0
1999-07-23,13.69,13.88,13.69,13.69,2800,6.39070149719322,6.47939640475105,6.39070149719322,6.39070149719322,5998.08957073575,0.0,1.0
1999-07-26,13.56,13.69,13.5,13.69,11300,6.33001550781155,6.39070149719322,6.30200658963539,6.39070149719322,24206.5757676121,0.0,1.0
1999-07-27,13.81,13.81,13.63,13.81,2400,6.44671933354554,6.44671933354554,6.36269257901707,6.44671933354554,5141.21963205921,0.0,1.0
1999-07-28,13.88,13.88,13.88,13.88,200,6.47939640475105,6.47939640475105,6.47939640475105,6.47939640475105,428.434969338268,0.0,1.0
1999-07-29,13.81,13.81,13.75,13.75,3600,6.44671933354554,6.44671933354554,6.41871041536938,6.41871041536938,7711.82944808882,0.0,1.0
1999-07-30,13.94,13.94,13.88,13.94,3000,6.50740532292721,6.50740532292721,6.47939640475105,6.50740532292721,6426.52454007402,0.0,1.0
1999-08-02,13.88,14.0,13.88,14.0,1100,6.47939640475105,6.53541424110337,6.47939640475105,6.53541424110337,2356.39233136047,0.0,1.0
1999-08-03,14.13,14.13,13.94,13.94,2800,6.59610023048504,6.59610023048504,6.50740532292721,6.50740532292721,5998.08957073575,0.0,1.0
1999-08-04,13.94,14.06,13.94,13.94,2000,6.50740532292721,6.56342315927953,6.50740532292721,6.50740532292721,4284.34969338268,0.0,1.0
1999-08-05,13.69,13.88,13.63,13.88,2400,6.39070149719322,6.47939640475105,6.36269257901707,6.47939640475105,5141.21963205921,0.0,1.0
1999-08-06,13.69,13.69,13.69,13.69,0,6.39070149719322,6.39070149719322,6.39070149719322,6.39070149719322,0,0.0,1.0
1999-08-09,13.25,13.5,13.25,13.5,32200,6.1853027639014,6.30200658963539,6.1853027639014,6.30200658963539,68978.0300634611,0.0,1.0
1999-08-10,13.25,13.38,13.25,13.38,2300,6.1853027639014,6.24598875328308,6.1853027639014,6.24598875328308,4927.00214739008,0.0,1.0
1999-08-11,13.63,13.63,13.44,13.44,6800,6.36269257901707,6.36269257901707,6.27399767145923,6.27399767145923,14566.7889575011,0.0,1.0
1999-08-12,13.56,13.56,13.56,13.56,12400,6.33001550781155,6.33001550781155,6.33001550781155,6.33001550781155,26562.9680989726,0.0,1.0
1999-08-13,13.88,13.88,13.88,13.88,4700,6.47939640475105,6.47939640475105,6.47939640475105,6.47939640475105,10068.2217794493,0.0,1.0
1999-08-16,14.0,14.0,14.0,14.0,300,6.53541424110337,6.53541424110337,6.53541424110337,6.53541424110337,642.652454007402,0.0,1.0
1999-08-17,14.06,14.19,14.0,14.0,1200,6.56342315927953,6.6241091486612,6.53541424110337,6.53541424110337,2570.6098160296,0.0,1.0
1999-08-18,14.19,14.19,14.06,14.06,14200,6.6241091486612,6.6241091486612,6.56342315927953,6.56342315927953,30418.882823017,0.0,1.0
1999-08-19,13.75,13.81,13.75,13.81,1200,6.41871041536938,6.44671933354554,6.41871041536938,6.44671933354554,2570.60981602961,0.0,1.0
1999-08-20,14.0,14.0,14.0,14.0,1000,6.53541424110337,6.53541424110337,6.53541424110337,6.53541424110337,2142.17484669134,0.0,1.0
1999-08-23,14.13,14.25,14.06,14.25,4200,6.59610023048504,6.65211806683736,6.56342315927953,6.65211806683736,8997.13435610363,0.0,1.0
1999-08-24,14.0,14.06,14.0,14.06,4700,6.53541424110337,6.56342315927953,6.53541424110337,6.56342315927953,10068.2217794493,0.0,1.0
1999-08-25,13.69,13.69,13.5,13.63,10600,6.65505900324585,6.65505900324585,6.56269514564054,6.62589146926523,21805.0658798403,0.5663,1.0
1999-08-26,13.56,13.56,13.56,13.56,800,6.59186267962117,6.59186267962117,6.59186267962117,6.59186267962117,1645.66534942191,0.0,1.0
1999-08-27,13.44,13.75,13.44,13.56,4300,6.53352761165992,6.68422653722648,6.53352761165992,6.59186267962117,8845.45125314275,0.0,1.0
1999-08-30,13.5,13.56,13.38,13.44,8500,6.56269514564054,6.59186267962117,6.50436007767929,6.53352761165992,17485.1943376078,0.0,1.0
1999-08-31,13.44,13.44,13.44,13.44,1800,6.53352761165992,6.53352761165992,6.53352761165992,6.53352761165992,3702.74703619929,0.0,1.0
1999-09-01,13.38,13.38,13.38,13.38,600,6.50436007767929,6.50436007767929,6.50436007767929,6.50436007767929,1234.24901206643,0.0,1.0
1999-09-02,13.19,13.19,13.19,13.19,100,6.41199622007398,6.41199622007398,6.41199622007398,6.41199622007398,205.708168677738,0.0,1.0
1999-09-03,13.5,13.5,13.5,13.5,200,6.56269514564054,6.56269514564054,6.56269514564054,6.56269514564054,411.416337355477,0.0,1.0
1999-09-07,13.5,13.5,13.5,13.5,0,6.56269514564054,6.56269514564054,6.56269514564054,6.56269514564054,0,0.0,1.0
1999-09-08,13.56,13.56,13.44,13.44,3400,6.59186267962117,6.59186267962117,6.53352761165992,6.53352761165992,6994.0777350431,0.0,1.0
1999-09-09,13.63,13.69,13.56,13.56,5600,6.62589146926523,6.65505900324585,6.59186267962117,6.59186267962117,11519.6574459534,0.0,1.0
1999-09-10,13.94,13.94,13.88,13.88,1900,6.77659039483179,6.77659039483179,6.74742286085117,6.74742286085117,3908.45520487703,0.0,1.0
1999-09-13,13.94,13.94,13.94,13.94,300,6.77659039483179,6.77659039483179,6.77659039483179,6.77659039483179,617.124506033215,0.0,1.0
1999-09-14,13.56,13.56,13.56,13.56,1500,6.59186267962117,6.59186267962117,6.59186267962117,6.59186267962117,3085.62253016608,0.0,1.0
1999-09-15,13.56,13.56,13.56,13.56,0,6.59186267962117,6.59186267962117,6.59186267962117,6.59186267962117,0,0.0,1.0
1999-09-16,13.5,13.63,13.5,13.56,64400,6.56269514564054,6.62589146926523,6.56269514564054,6.59186267962117,132476.060628464,0.0,1.0
1999-09-17,13.75,13.75,13.75,13.75,500,6.68422653722648,6.68422653722648,6.68422653722648,6.68422653722648,1028.54084338869,0.0,1.0
1999-09-20,13.81,13.88,13.69,13.88,3700,6.7133940712071,6.74742286085117,6.65505900324585,6.74742286085117,7611.20224107633,0.0,1.0
1999-09-21,13.63,13.63,13.56,13.56,2700,6.62589146926523,6.62589146926523,6.59186267962117,6.59186267962117,5554.12055429894,0.0,1.0
1999-09-22,13.31,13.5,13.31,13.5,2200,6.47033128803523,6.56269514564054,6.47033128803523,6.56269514564054,4525.57971091025,0.0,1.0
1999-09-23,13.31,13.38,13.31,13.38,400,6.47033128803523,6.50436007767929,6.47033128803523,6.50436007767929,822.832674710954,0.0,1.0
1999-09-24,12.94,13.31,12.88,13.31,10500,6.29046482848805,6.47033128803523,6.26129729450742,6.47033128803523,21599.3577111625,0.0,1.0
1999-09-27,13.31,13.31,13.13,13.13,9200,6.47033128803523,6.47033128803523,6.38282868609336,6.38282868609336,18925.1515183519,0.0,1.0
1999-09-28,13.38,13.5,13.25,13.25,3600,6.50436007767929,6.56269514564054,6.44116375405461,6.44116375405461,7405.49407239859,0.0,1.0
1999-09-29,13.44,13.44,13.38,13.38,3600,6.53352761165992,6.53352761165992,6.50436007767929,6.50436007767929,7405.49407239858,0.0,1.0
1999-09-30,13.44,13.5,13.44,13.5,4400,6.53352761165992,6.56269514564054,6.53352761165992,6.56269514564054,9051.15942182049,0.0,1.0
1999-10-01,13.44,13.44,13.44,13.44,0,6.53352761165992,6.53352761165992,6.53352761165992,6.53352761165992,0,0.0,1.0
1999-10-04,13.69,13.69,13.38,13.38,400,6.65505900324585,6.65505900324585,6.50436007767929,6.50436007767929,822.832674710954,0.0,1.0
1999-10-05,13.75,13.88,13.69,13.69,15800,6.68422653722648,6.74742286085117,6.65505900324585,6.65505900324585,32501.8906510827,0.0,1.0
1999-10-06,13.69,13.75,13.63,13.63,10700,6.65505900324585,6.68422653722648,6.62589146926523,6.62589146926523,22010.774048518,0.0,1.0
1999-10-07,13.88,13.88,13.81,13.81,2600,6.74742286085117,6.74742286085117,6.7133940712071,6.7133940712071,5348.4123856212,0.0,1.0
1999-10-08,13.88,13.88,13.88,13.88,2800,6.74742286085117,6.74742286085117,6.74742286085117,6.74742286085117,5759.82872297667,0.0,1.0
1999-10-11,13.88,13.88,13.88,13.88,200,6.74742286085117,6.74742286085117,6.74742286085117,6.74742286085117,411.416337355477,0.0,1.0
1999-10-12,14.0,14.0,13.81,13.88,42000,6.80575792881241,6.80575792881241,6.7133940712071,6.74742286085117,86397.4308446502,0.0,1.0
1999-10-13,13.63,13.81,13.63,13.75,3000,6.62589146926523,6.7133940712071,6.62589146926523,6.68422653722648,6171.24506033215,0.0,1.0
1999-10-14,13.62,13.62,13.62,13.62,0,6.62103021360179,6.62103021360179,6.62103021360179,6.62103021360179,0,0.0,1.0
1999-10-15,13.13,13.31,13.13,13.31,3700,6.38282868609336,6.47033128803523,6.38282868609336,6.47033128803523,7611.20224107632,0.0,1.0
1999-10-18,13.25,13.25,13.25,13.25,1600,6.44116375405461,6.44116375405461,6.44116375405461,6.44116375405461,3291.33069884381,0.0,1.0
1999-10-19,13.31,13.5,13.31,13.44,10500,6.47033128803523,6.56269514564054,6.47033128803523,6.53352761165992,21599.3577111625,0.0,1.0
1999-10-20,13.44,13.44,13.44,13.44,400,6.53352761165992,6.53352761165992,6.53352761165992,6.53352761165992,822.832674710953,0.0,1.0
1999-10-21,13.5,13.5,13.5,13.5,200,6.56269514564054,6.56269514564054,6.56269514564054,6.56269514564054,411.416337355477,0.0,1.0
1999-10-22,13.5,13.5,13.5,13.5,0,6.56269514564054,6.56269514564054,6.56269514564054,6.56269514564054,0,0.0,1.0
1999-10-25,13.81,13.88,13.81,13.81,5100,6.7133940712071,6.74742286085117,6.7133940712071,6.7133940712071,10491.1166025647,0.0,1.0
1999-10-26,13.94,14.0,13.94,14.0,2900,6.77659039483179,6.80575792881241,6.77659039483179,6.80575792881241,5965.53689165441,0.0,1.0
1999-10-27,14.0,14.0,14.0,14.0,3700,6.80575792881241,6.80575792881241,6.80575792881241,6.80575792881241,7611.20224107633,0.0,1.0
1999-10-28,13.94,14.13,13.94,14.0,54000,6.77659039483179,6.8689542524371,6.77659039483179,6.80575792881241,111082.411085979,0.0,1.0
1999-10-29,14.19,14.19,14.19,14.19,4500,6.89812178641773,6.89812178641773,6.89812178641773,6.89812178641773,9256.86759049822,0.0,1.0
1999-11-01,14.38,14.38,14.38,14.38,400,6.99048564402304,6.99048564402304,6.99048564402304,6.99048564402304,822.832674710953,0.0,1.0
1999-11-02,14.5,14.5,14.38,14.38,12900,7.04882071198429,7.04882071198429,6.99048564402304,6.99048564402304,26536.3537594282,0.0,1.0
1999-11-03,14.31,14.31,14.25,14.25,3500,6.95645685437898,6.95645685437898,6.92728932039835,6.92728932039835,7199.78590372084,0.0,1.0
1999-11-04,14.38,14.44,14.38,14.38,4100,6.99048564402304,7.01965317800366,6.99048564402304,6.99048564402304,8434.03491578727,0.0,1.0
1999-11-05,14.5,14.69,14.5,14.69,7600,7.04882071198429,7.1411845695896,7.04882071198429,7.1411845695896,15633.8208195081,0.0,1.0
1999-11-08,14.44,14.44,14.44,14.44,19300,7.01965317800366,7.01965317800366,7.01965317800366,7.01965317800366,39701.6765548035,0.0,1.0
1999-11-09,14.44,14.44,14.44,14.44,2800,7.01965317800366,7.01965317800366,7.01965317800366,7.01965317800366,5759.82872297668,0.0,1.0
1999-11-10,14.5,14.5,14.31,14.31,3300,7.04882071198429,7.04882071198429,6.95645685437898,6.95645685437898,6788.36956636536,0.0,1.0
1999-11-11,14.81,14.81,14.63,14.63,4900,7.19951963755085,7.19951963755085,7.11201703560897,7.11201703560897,10079.7002652092,0.0,1.0
1999-11-12,14.88,15.0,14.63,15.0,21300,7.23354842719491,7.29188349515616,7.11201703560897,7.29188349515616,43815.8399283583,0.0,1.0
1999-11-15,15.19,15.19,14.88,14.88,7500,7.38424735276147,7.38424735276147,7.23354842719491,7.23354842719491,15428.1126508304,0.0,1.0
1999-11-16,15.25,15.31,15.19,15.19,6700,7.41341488674209,7.44258242072272,7.38424735276147,7.38424735276147,13782.4473014085,0.0,1.0
1999-11-17,15.13,15.13,14.94,15.13,2100,7.35507981878085,7.35507981878085,7.26271596117553,7.35507981878085,4319.8715422325,0.0,1.0
1999-11-18,15.19,15.19,15.19,15.19,8500,7.38424735276147,7.38424735276147,7.38424735276147,7.38424735276147,17485.1943376078,0.0,1.0
1999-11-19,15.06,15.31,15.06,15.31,1100,7.32105102913678,7.44258242072272,7.32105102913678,7.44258242072272,2262.78985545512,0.0,1.0
1999-11-22,15.44,15.5,15.25,15.25,1700,7.50577874434741,7.53494627832803,7.41341488674209,7.41341488674209,3497.03886752155,0.0,1.0
1999-11-23,15.06,15.25,15.06,15.25,1500,7.32105102913678,7.41341488674209,7.32105102913678,7.41341488674209,3085.62253016608,0.0,1.0
1999-11-24,15.31,15.31,15.31,15.31,1200,7.44258242072272,7.44258242072272,7.44258242072272,7.44258242072272,2468.49802413286,0.0,1.0
1999-11-26,15.63,15.63,15.5,15.5,10600,7.59814260195272,7.59814260195272,7.53494627832803,7.53494627832803,21805.0658798403,0.0,1.0
1999-11-29,15.5,15.69,15.44,15.63,8100,7.53494627832803,7.62731013593334,7.50577874434741,7.59814260195272,16662.3616628968,0.0,1.0
1999-11-30,15.06,15.25,15.0,15.25,6800,7.32105102913678,7.41341488674209,7.29188349515616,7.41341488674209,13988.1554700862,0.0,1.0
1999-12-01,14.88,14.88,14.69,14.69,2300,7.23354842719491,7.23354842719491,7.1411845695896,7.1411845695896,4731.28787958798,0.0,1.0
1999-12-02,14.88,14.94,14.75,14.75,1100,7.23354842719491,7.26271596117553,7.17035210357022,7.17035210357022,2262.78985545512,0.0,1.0
1999-12-03,15.38,15.38,15.13,15.13,9100,7.47661121036678,7.47661121036678,7.35507981878085,7.35507981878085,18719.4433496742,0.0,1.0
1999-12-06,15.5,15.5,15.13,15.13,10700,7.53494627832803,7.53494627832803,7.35507981878085,7.35507981878085,22010.774048518,0.0,1.0
1999-12-07,15.56,15.56,15.38,15.38,4600,7.56411381230865,7.56411381230865,7.47661121036678,7.47661121036678,9462.57575917597,0.0,1.0
1999-12-08,15.44,15.63,15.44,15.63,16900,7.50577874434741,7.59814260195272,7.50577874434741,7.59814260195272,34764.6805065378,0.0,1.0
1999-12-09,15.38,15.5,15.13,15.5,2900,7.47661121036678,7.53494627832803,7.35507981878085,7.53494627832803,5965.53689165442,0.0,1.0
1999-12-10,15.38,15.38,15.38,15.38,0,7.47661121036678,7.47661121036678,7.47661121036678,7.47661121036678,0,0.0,1.0
1999-12-13,15.69,15.69,15.44,15.44,2700,7.62731013593334,7.62731013593334,7.50577874434741,7.50577874434741,5554.12055429894,0.0,1.0
1999-12-14,15.56,15.69,15.56,15.69,3500,7.56411381230865,7.62731013593334,7.56411381230865,7.62731013593334,7199.78590372085,0.0,1.0
1999-12-15,15.56,15.56,15.56,15.56,0,7.56411381230865,7.56411381230865,7.56411381230865,7.56411381230865,0,0.0,1.0
1999-12-16,15.81,15.81,15.63,15.63,3300,7.68564520389459,7.68564520389459,7.59814260195272,7.59814260195272,6788.36956636537,0.0,1.0
1999-12-17,15.94,15.94,15.94,15.94,1400,7.74884152751928,7.74884152751928,7.74884152751928,7.74884152751928,2879.91436148834,0.0,1.0
1999-12-20,15.94,16.0,15.94,16.0,3700,7.74884152751928,7.7780090614999,7.74884152751928,7.7780090614999,7611.20224107632,0.0,1.0
1999-12-21,16.0,16.0,16.0,16.0,400,7.77975911353874,7.77975911353874,7.77975911353874,7.77975911353874,822.647579005677,0.0036,1.0
1999-12-22,16.31,16.38,16.19,16.25,29800,7.93049194636355,7.96452839248528,7.87214375301201,7.90131784968778,61287.244635923,0.0,1.0
1999-12-23,16.38,16.38,16.38,16.38,4400,7.96452839248528,7.96452839248528,7.96452839248528,7.96452839248528,9049.12336906246,0.0,1.0
1999-12-27,16.5,16.5,16.5,16.5,200,8.02287658583682,8.02287658583682,8.02287658583682,8.02287658583682,411.323789502839,0.0,1.0
1999-12-28,16.75,16.75,16.75,16.75,3500,8.14443532198587,8.14443532198587,8.14443532198587,8.14443532198587,7198.16631629968,0.0,1.0
1999-12-29,16.69,16.69,16.44,16.69,4000,8.1152612253101,8.1152612253101,7.99370248916105,8.1152612253101,8226.47579005677,0.0,1.0
1999-12-30,16.75,16.75,16.69,16.69,300,8.14443532198587,8.14443532198587,8.1152612253101,8.1152612253101,616.985684254258,0.0,1.0
1999-12-31,16.5,16.5,16.5,16.5,1800,8.02287658583682,8.02287658583682,8.02287658583682,8.02287658583682,3701.91410552555,0.0,1.0
2000-01-03,16.62,16.88,16.62,16.88,11500,8.08122477918837,8.20764586478337,8.08122477918837,8.20764586478337,23651.1178964132,0.0,1.0
2000-01-04,15.88,16.38,15.88,16.38,8300,7.7214109201872,7.96452839248528,7.7214109201872,7.96452839248528,17069.9372643678,0.0,1.0
2000-01-05,16.06,16.06,16.0,16.0,6500,7.80893321021451,7.80893321021451,7.77975911353874,7.77975911353874,13368.0231588423,0.0,1.0
2000-01-06,16.0,16.0,15.81,15.81,3600,7.77975911353874,7.77975911353874,7.68737447406547,7.68737447406547,7403.8282110511,0.0,1.0
2000-01-07,16.25,16.25,16.06,16.06,8000,7.90131784968778,7.90131784968778,7.80893321021451,7.80893321021451,16452.9515801136,0.0,1.0
2000-01-10,16.81,16.88,16.56,16.75,11100,8.17360941866164,8.20764586478337,8.05205068251259,8.14443532198587,22828.4703174075,0.0,1.0
2000-01-11,16.75,16.75,16.75,16.75,3900,8.14443532198587,8.14443532198587,8.14443532198587,8.14443532198587,8020.81389530535,0.0,1.0
2000-01-12,16.44,16.63,16.44,16.63,4100,7.99370248916105,8.08608712863433,7.99370248916105,8.08608712863433,8432.1376848082,0.0,1.0
2000-01-13,16.44,16.44,16.44,16.44,100,7.99370248916105,7.99370248916105,7.99370248916105,7.99370248916105,205.66189475142,0.0,1.0
2000-01-14,16.75,16.75,16.56,16.56,1500,8.14443532198587,8.14443532198587,8.05205068251259,8.05205068251259,3084.92842127129,0.0,1.0
2000-01-18,16.63,16.63,16.31,16.5,7400,8.08608712863433,8.08608712863433,7.93049194636355,8.02287658583682,15218.980211605,0.0,1.0
2000-01-19,16.88,16.88,16.75,16.75,3300,8.20764586478337,8.20764586478337,8.14443532198587,8.14443532198587,6786.84252679684,0.0,1.0
2000-01-20,16.88,16.88,16.69,16.69,6400,8.20764586478337,8.20764586478337,8.1152612253101,8.1152612253101,13162.3612640908,0.0,1.0
2000-01-21,16.81,16.81,16.81,16.81,900,8.17360941866164,8.17360941866164,8.17360941866164,8.17360941866164,1850.95705276277,0.0,1.0
2000-01-24,16.69,16.88,16.69,16.81,16600,8.1152612253101,8.20764586478337,8.1152612253101,8.17360941866164,34139.8745287356,0.0,1.0
2000-01-25,16.25,16.56,16.25,16.56,8300,7.90131784968778,8.05205068251259,7.90131784968778,8.05205068251259,17069.9372643678,0.0,1.0
2000-01-26,17.06,17.06,16.63,16.63,4600,8.29516815481068,8.29516815481068,8.08608712863433,8.08608712863433,9460.44715856529,0.0,1.0
2000-01-27,17.06,17.31,17.06,17.19,2900,8.29516815481068,8.41672689095972,8.29516815481068,8.35837869760818,5964.19494779116,0.0,1.0
2000-01-28,16.75,17.0,16.5,17.0,1900,8.14443532198587,8.26599405813491,8.02287658583682,8.26599405813491,3907.57600027697,0.0,1.0
2000-01-31,16.69,16.69,16.5,16.56,2500,8.1152612253101,8.1152612253101,8.02287658583682,8.05205068251259,5141.54736878548,0.0,1.0
2000-02-01,16.75,16.75,16.75,16.75,1900,8.14443532198587,8.14443532198587,8.14443532198587,8.14443532198587,3907.57600027697,0.0,1.0
2000-02-02,17.38,17.38,16.88,16.88,700,8.45076333708145,8.45076333708145,8.20764586478337,8.20764586478337,1439.63326325994,0.0,1.0
2000-02-03,17.25,17.56,17.25,17.56,15700,8.38755279428395,8.53828562710877,8.38755279428395,8.53828562710877,32288.9174759729,0.0,1.0
2000-02-04,18.06,18.06,17.31,17.31,47900,8.78140309940685,8.78140309940685,8.41672689095972,8.41672689095972,98512.0475859299,0.0,1.0
2000-02-07,17.75,18.0,17.69,18.0,5100,8.63067026658204,8.75222900273108,8.60149616990627,8.75222900273108,10488.7566323224,0.0,1.0
2000-02-08,17.75,17.81,17.63,17.75,8700,8.63067026658204,8.65984436325781,8.5723220732305,8.63067026658204,17892.5848433735,0.0,1.0
2000-02-09,17.94,18.13,17.94,18.0,4400,8.72305490605531,8.81543954552858,8.72305490605531,8.75222900273108,9049.12336906246,0.0,1.0
2000-02-10,17.63,17.63,17.63,17.63,300,8.5723220732305,8.5723220732305,8.5723220732305,8.5723220732305,616.985684254258,0.0,1.0
2000-02-11,17.56,17.88,17.56,17.88,1700,8.53828562710877,8.69388080937954,8.53828562710877,8.69388080937954,3496.25221077413,0.0,1.0
2000-02-14,17.69,17.75,17.5,17.75,8500,8.60149616990627,8.63067026658204,8.509111530433,8.63067026658204,17481.2610538706,0.0,1.0
2000-02-15,17.88,17.88,17.69,17.69,600,8.69388080937954,8.69388080937954,8.60149616990627,8.60149616990627,1233.97136850852,0.0,1.0
2000-02-16,18.0,18.13,17.88,17.88,8300,8.75222900273108,8.81543954552858,8.69388080937954,8.69388080937954,17069.9372643678,0.0,1.0
2000-02-17,18.25,18.38,18.25,18.25,3000,8.87378773888012,8.93699828167763,8.87378773888012,8.87378773888012,6169.85684254258,0.0,1.0
2000-02-18,18.19,18.25,18.19,18.25,2500,8.84461364220435,8.87378773888012,8.84461364220435,8.87378773888012,5141.54736878549,0.0,1.0
2000-02-22,17.69,17.81,17.69,17.81,10800,8.60149616990627,8.65984436325781,8.60149616990627,8.65984436325781,22211.4846331533,0.0,1.0
2000-02-23,17.5,17.69,17.5,17.69,4200,8.509111530433,8.60149616990627,8.509111530433,8.60149616990627,8637.79957955961,0.0,1.0
2000-02-24,17.5,17.63,17.38,17.38,32500,8.509111530433,8.5723220732305,8.45076333708145,8.45076333708145,66840.1157942113,0.0,1.0
2000-02-25,17.38,17.69,17.38,17.69,6000,8.45076333708145,8.60149616990627,8.45076333708145,8.60149616990627,12339.7136850852,0.0,1.0
2000-02-28,17.38,17.5,17.31,17.31,12700,8.45076333708145,8.509111530433,8.41672689095972,8.41672689095972,26119.0606334303,0.0,1.0
2000-02-29,17.38,17.38,17.38,17.38,600,8.45076333708145,8.45076333708145,8.45076333708145,8.45076333708145,1233.97136850852,0.0,1.0
2000-03-01,17.5,17.5,17.0,17.25,26000,8.509111530433,8.509111530433,8.26599405813491,8.38755279428395,53472.092635369,0.0,1.0
2000-03-02,17.88,17.88,17.63,17.63,15900,8.69388080937954,8.69388080937954,8.5723220732305,8.5723220732305,32700.2412654757,0.0,1.0
2000-03-03,17.88,18.13,17.88,18.13,12200,8.69388080937954,8.81543954552858,8.69388080937954,8.81543954552858,25090.7511596732,0.0,1.0
2000-03-06,17.69,17.94,17.56,17.75,52300,8.60149616990627,8.72305490605531,8.53828562710877,8.63067026658204,107561.170954992,0.0,1.0
2000-03-07,18.0,18.13,17.81,18.13,23500,8.75222900273108,8.81543954552858,8.65984436325781,8.81543954552858,48330.5452665836,0.0,1.0
2000-03-08,17.63,17.63,17.38,17.38,11600,8.5723220732305,8.5723220732305,8.45076333708145,8.45076333708145,23856.7797911646,0.0,1.0
2000-03-09,17.31,17.31,17.31,17.31,3100,8.41672689095972,8.41672689095972,8.41672689095972,8.41672689095972,6375.518737294,0.0,1.0
2000-03-10,17.38,17.56,17.0,17.0,14800,8.45076333708145,8.53828562710877,8.26599405813491,8.26599405813491,30437.9604232101,0.0,1.0
2000-03-13,17.13,17.25,17.0,17.13,9900,8.32920460093241,8.38755279428395,8.26599405813491,8.32920460093241,20360.5275803905,0.0,1.0
2000-03-14,17.25,17.5,17.25,17.5,6900,8.38755279428395,8.509111530433,8.38755279428395,8.509111530433,14190.6707378479,0.0,1.0
2000-03-15,17.5,17.5,17.25,17.25,10700,8.509111530433,8.509111530433,8.38755279428395,8.38755279428395,22005.8227384019,0.0,1.0
2000-03-16,17.63,17.63,17.25,17.5,16600,8.5723220732305,8.5723220732305,8.38755279428395,8.509111530433,34139.8745287356,0.0,1.0
2000-03-17,17.81,17.81,17.81,17.81,3300,8.65984436325781,8.65984436325781,8.65984436325781,8.65984436325781,6786.84252679684,0.0,1.0
2000-03-20,17.88,17.88,17.88,17.88,16000,8.69388080937954,8.69388080937954,8.69388080937954,8.69388080937954,32905.9031602271,0.0,1.0
2000-03-21,18.0,18.0,17.75,17.75,8400,8.75222900273108,8.75222900273108,8.63067026658204,8.63067026658204,17275.5991591192,0.0,1.0
2000-03-22,18.31,18.38,18.0,18.0,12000,8.90296183555589,8.93699828167763,8.75222900273108,8.75222900273108,24679.4273701703,0.0,1.0
2000-03-23,19.0,19.0,18.38,18.63,14000,9.23846394732725,9.23846394732725,8.93699828167763,9.05855701782667,28792.6652651987,0.0,1.0
2000-03-24,19.06,19.06,18.88,19.06,2400,9.26763804400302,9.26763804400302,9.18011575397571,9.26763804400302,4935.88547403407,0.0,1.0
2000-03-27,18.94,19.0,18.94,19.0,12900,9.20928985065148,9.23846394732725,9.20928985065148,9.23846394732725,26530.3844229331,0.0,1.0
2000-03-28,18.94,19.0,18.94,19.0,1400,9.20928985065148,9.23846394732725,9.20928985065148,9.23846394732725,2879.26652651987,0.0,1.0
2000-03-29,18.5,19.06,18.5,19.06,20800,8.99534647502917,9.26763804400302,8.99534647502917,9.26763804400302,42777.6741082952,0.0,1.0
2000-03-30,18.13,18.44,18.13,18.44,12500,8.81543954552858,8.9661723783534,8.81543954552858,8.9661723783534,25707.7368439274,0.0,1.0
2000-03-31,18.44,18.44,18.19,18.19,12200,8.9661723783534,8.9661723783534,8.84461364220435,8.84461364220435,25090.7511596732,0.0,1.0
2000-04-03,18.44,18.5,18.25,18.25,4000,8.9661723783534,8.99534647502917,8.87378773888012,8.87378773888012,8226.47579005677,0.0,1.0
2000-04-04,17.5,18.0,17.5,18.0,25000,8.509111530433,8.75222900273108,8.509111530433,8.75222900273108,51415.4736878548,0.0,1.0
2000-04-05,18.0,18.0,17.75,17.75,21300,8.75222900273108,8.75222900273108,8.63067026658204,8.63067026658204,43805.9835820523,0.0,1.0
2000-04-06,18.38,18.38,18.0,18.0,14000,8.93699828167763,8.93699828167763,8.75222900273108,8.75222900273108,28792.6652651987,0.0,1.0
2000-04-07,18.19,18.19,18.19,18.19,600,8.84461364220435,8.84461364220435,8.84461364220435,8.84461364220435,1233.97136850852,0.0,1.0
2000-04-10,18.25,18.25,18.19,18.25,7100,8.87378773888012,8.87378773888012,8.84461364220435,8.87378773888012,14601.9945273508,0.0,1.0
2000-04-11,18.06,18.13,18.0,18.13,12200,8.78140309940685,8.81543954552858,8.75222900273108,8.81543954552858,25090.7511596732,0.0,1.0
2000-04-12,18.0,18.0,18.0,18.0,10000,8.75222900273108,8.75222900273108,8.75222900273108,8.75222900273108,20566.1894751419,0.0,1.0
2000-04-13,17.75,17.75,17.75,17.75,900,8.63067026658204,8.63067026658204,8.63067026658204,8.63067026658204,1850.95705276277,0.0,1.0
2000-04-14,17.0,17.63,16.94,17.56,16600,8.26599405813491,8.5723220732305,8.23681996145914,8.53828562710877,34139.8745287356,0.0,1.0
2000-04-17,16.88,16.88,16.31,16.31,115500,8.20764586478337,8.20764586478337,7.93049194636355,7.93049194636355,237539.488437889,0.0,1.0
2000-04-18,17.38,17.5,17.0,17.0,3600,8.45076333708145,8.509111530433,8.26599405813491,8.26599405813491,7403.8282110511,0.0,1.0
2000-04-19,17.75,17.75,17.75,17.75,300,8.63067026658204,8.63067026658204,8.63067026658204,8.63067026658204,616.985684254258,0.0,1.0
2000-04-20,17.75,17.75,17.75,17.75,0,8.63067026658204,8.63067026658204,8.63067026658204,8.63067026658204,0,0.0,1.0
2000-04-24,17.19,17.56,17.0,17.56,8200,8.35837869760818,8.53828562710877,8.26599405813491,8.53828562710877,16864.2753696164,0.0,1.0
2000-04-25,17.56,17.56,17.25,17.44,5500,8.53828562710877,8.53828562710877,8.38755279428395,8.47993743375723,11311.4042113281,0.0,1.0
2000-04-26,18.06,18.06,17.69,17.69,5600,8.78140309940685,8.78140309940685,8.60149616990627,8.60149616990627,11517.0661060795,0.0,1.0
2000-04-27,17.88,17.94,17.75,17.75,11800,8.69388080937954,8.72305490605531,8.63067026658204,8.63067026658204,24268.1035806675,0.0,1.0
2000-04-28,18.06,18.06,18.0,18.0,2800,8.78140309940685,8.78140309940685,8.75222900273108,8.75222900273108,5758.53305303974,0.0,1.0
2000-05-01,18.19,18.19,18.13,18.13,1000,8.84461364220435,8.84461364220435,8.81543954552858,8.81543954552858,2056.6189475142,0.0,1.0
2000-05-02,17.75,18.25,17.75,18.25,16500,8.63067026658204,8.87378773888012,8.63067026658204,8.87378773888012,33934.2126339842,0.0,1.0
2000-05-03,17.56,17.94,17.56,17.94,16200,8.53828562710877,8.72305490605531,8.53828562710877,8.72305490605531,33317.2269497299,0.0,1.0
2000-05-04,17.75,17.75,17.56,17.56,2300,8.63067026658204,8.63067026658204,8.53828562710877,8.53828562710877,4730.22357928265,0.0,1.0
2000-05-05,18.06,18.25,17.88,17.88,12500,8.78140309940685,8.87378773888012,8.69388080937954,8.69388080937954,25707.7368439274,0.0,1.0
2000-05-08,18.0,18.13,18.0,18.13,10500,8.75222900273108,8.81543954552858,8.75222900273108,8.81543954552858,21594.498948899,0.0,1.0
2000-05-09,17.81,17.81,17.81,17.81,10400,8.65984436325781,8.65984436325781,8.65984436325781,8.65984436325781,21388.8370541476,0.0,1.0
2000-05-10,17.44,17.75,17.38,17.75,15900,8.47993743375723,8.63067026658204,8.45076333708145,8.63067026658204,32700.2412654757,0.0,1.0
2000-05-11,17.75,17.75,17.5,17.5,2000,8.63067026658204,8.63067026658204,8.509111530433,8.509111530433,4113.23789502839,0.0,1.0
2000-05-12,17.63,17.63,17.63,17.63,600,8.5723220732305,8.5723220732305,8.5723220732305,8.5723220732305,1233.97136850852,0.0,1.0
2000-05-15,17.75,18.0,17.75,17.88,13600,8.63067026658204,8.75222900273108,8.63067026658204,8.69388080937954,27970.017686193,0.0,1.0
2000-05-16,18.25,18.38,18.06,18.06,16500,8.87378773888012,8.93699828167763,8.78140309940685,8.78140309940685,33934.2126339842,0.0,1.0
2000-05-17,18.44,18.5,18.13,18.31,4500,8.9661723783534,8.99534647502917,8.81543954552858,8.90296183555589,9254.78526381387,0.0,1.0
2000-05-18,18.44,18.44,18.44,18.44,0,8.9661723783534,8.9661723783534,8.9661723783534,8.9661723783534,0,0.0,1.0
2000-05-19,18.19,18.44,18.19,18.38,6900,8.84461364220435,8.9661723783534,8.84461364220435,8.93699828167763,14190.6707378479,0.0,1.0
2000-05-22,18.13,18.13,18.13,18.13,1800,8.81543954552858,8.81543954552858,8.81543954552858,8.81543954552858,3701.91410552555,0.0,1.0
2000-05-23,17.75,17.88,17.75,17.88,1200,8.63067026658204,8.69388080937954,8.63067026658204,8.69388080937954,2467.94273701703,0.0,1.0
2000-05-24,17.75,17.88,17.75,17.88,1400,8.63067026658204,8.69388080937954,8.63067026658204,8.69388080937954,2879.26652651987,0.0,1.0
2000-05-25,18.19,18.31,18.13,18.13,20100,8.84461364220435,8.90296183555589,8.81543954552858,8.81543954552858,41338.0408450353,0.0,1.0
2000-05-26,17.69,17.75,17.69,17.75,1700,8.60149616990627,8.63067026658204,8.60149616990627,8.63067026658204,3496.25221077413,0.0,1.0
2000-05-30,18.19,18.19,17.69,17.69,10300,8.84461364220435,8.84461364220435,8.60149616990627,8.60149616990627,21183.1751593962,0.0,1.0
2000-05-31,18.12,18.12,18.12,18.12,700,8.81057719608262,8.81057719608262,8.81057719608262,8.81057719608262,1439.63326325994,0.0,1.0
2000-06-01,18.69,18.69,18.38,18.63,19000,9.08773111450244,9.08773111450244,8.93699828167763,9.05855701782667,39075.7600027697,0.0,1.0
2000-06-02,19.25,19.25,18.81,18.81,2700,9.36002268347629,9.36002268347629,9.14607930785398,9.14607930785398,5552.87115828833,0.0,1.0
2000-06-05,19.0,19.25,18.88,19.25,9500,9.23846394732725,9.36002268347629,9.18011575397571,9.36002268347629,19537.8800013848,0.0,1.0
2000-06-06,18.88,18.88,18.81,18.88,6700,9.18011575397571,9.18011575397571,9.14607930785398,9.18011575397571,13779.3469483451,0.0,1.0
2000-06-07,19.0,19.0,18.56,18.75,59700,9.23846394732725,9.23846394732725,9.02452057170494,9.11690521117821,122780.151166597,0.0,1.0
2000-06-08,19.0,19.13,18.88,18.88,53200,9.23846394732725,9.30167449012475,9.18011575397571,9.18011575397571,109412.128007755,0.0,1.0
2000-06-09,18.94,19.19,18.94,19.0,12700,9.20928985065148,9.33084858680053,9.20928985065148,9.23846394732725,26119.0606334303,0.0,1.0
2000-06-12,19.25,19.31,19.19,19.19,21500,9.36002268347629,9.38919678015206,9.33084858680053,9.33084858680053,44217.3073715552,0.0,1.0
2000-06-13,19.44,19.5,19.25,19.38,10400,9.45240732294957,9.48158141962534,9.36002268347629,9.4232332262738,21388.8370541476,0.0,1.0
2000-06-14,19.81,19.81,19.56,19.56,1100,9.63231425245015,9.63231425245015,9.51075551630111,9.51075551630111,2262.28084226561,0.0,1.0
2000-06-15,19.75,19.75,19.63,19.69,14800,9.60314015577438,9.60314015577438,9.54479196242284,9.57396605909861,30437.9604232101,0.0,1.0
2000-06-16,19.81,19.81,19.75,19.75,6100,9.63231425245015,9.63231425245015,9.60314015577438,9.60314015577438,12545.3755798366,0.0,1.0
2000-06-19,19.75,19.88,19.69,19.88,4600,9.60314015577438,9.66635069857188,9.57396605909861,9.66635069857188,9460.44715856529,0.0,1.0
2000-06-20,20.0,20.13,19.88,20.0,15400,9.72469889192342,9.78790943472093,9.66635069857188,9.72469889192342,31671.9317917186,0.0,1.0
2000-06-21,19.94,20.06,19.69,20.06,10700,9.69552479524765,9.75387298859919,9.57396605909861,9.75387298859919,22005.8227384019,0.0,1.0
2000-06-22,19.75,19.88,19.63,19.75,7700,9.60314015577438,9.66635069857188,9.54479196242284,9.60314015577438,15835.9658958593,0.0,1.0
2000-06-23,19.5,19.63,19.5,19.63,31800,9.48158141962534,9.54479196242284,9.48158141962534,9.54479196242284,65400.4825309514,0.0,1.0
2000-06-26,19.56,19.56,19.56,19.56,1000,9.51075551630111,9.51075551630111,9.51075551630111,9.51075551630111,2056.61894751419,0.0,1.0
2000-06-27,19.31,19.44,19.19,19.38,47000,9.38919678015206,9.45240732294957,9.33084858680053,9.4232332262738,96661.0905331672,0.0,1.0
2000-06-28,20.0,20.0,19.44,19.44,2200,9.72469889192342,9.72469889192342,9.45240732294957,9.45240732294957,4524.56168453123,0.0,1.0
2000-06-29,19.56,19.75,19.56,19.75,1800,9.51075551630111,9.60314015577438,9.51075551630111,9.60314015577438,3701.91410552555,0.0,1.0
2000-06-30,19.94,19.94,19.69,19.69,2600,9.69552479524765,9.69552479524765,9.57396605909861,9.57396605909861,5347.20926353691,0.0,1.0
2000-07-03,19.75,19.88,19.69,19.69,6600,9.60314015577438,9.66635069857188,9.57396605909861,9.57396605909861,13573.6850535937,0.0,1.0
2000-07-05,19.81,20.0,19.81,20.0,21700,9.63231425245015,9.72469889192342,9.63231425245015,9.72469889192342,44628.631161058,0.0,1.0
2000-07-06,19.81,19.94,19.63,19.75,15400,9.63231425245015,9.69552479524765,9.54479196242284,9.60314015577438,31671.9317917186,0.0,1.0
2000-07-07,20.06,20.06,19.94,19.94,5400,9.75387298859919,9.75387298859919,9.69552479524765,9.69552479524765,11105.7423165767,0.0,1.0
2000-07-10,20.13,20.19,20.06,20.19,34800,9.78790943472093,9.8170835313967,9.75387298859919,9.8170835313967,71570.3393734939,0.0,1.0
2000-07-11,20.13,20.19,19.88,20.0,30400,9.78790943472093,9.8170835313967,9.66635069857188,9.72469889192342,62521.2160044315,0.0,1.0
2000-07-12,20.38,20.5,20.25,20.25,44400,9.90946817086997,9.96781636422151,9.84625762807247,9.84625762807247,91313.8812696302,0.0,1.0
2000-07-13,20.63,20.75,20.5,20.5,29500,10.031026907019,10.0893751003706,9.96781636422151,9.96781636422151,60670.2589516688,0.0,1.0
2000-07-14,20.81,21.0,20.69,20.69,25100,10.1185491970463,10.2109338365196,10.0602010036948,10.0602010036948,51621.1355826064,0.0,1.0
2000-07-17,20.94,20.94,20.69,20.69,37900,10.1817597398438,10.1817597398438,10.0602010036948,10.0602010036948,77945.8581107881,0.0,1.0
2000-07-18,20.81,20.94,20.69,20.94,21500,10.1185491970463,10.1817597398438,10.0602010036948,10.1817597398438,44217.3073715553,0.0,1.0
2000-07-19,20.63,20.88,20.63,20.88,20700,10.031026907019,10.1525856431681,10.031026907019,10.1525856431681,42572.0122135439,0.0,1.0
2000-07-20,21.0,21.06,20.88,20.88,16600,10.2109338365196,10.2401079331954,10.1525856431681,10.1525856431681,34139.8745287356,0.0,1.0
2000-07-21,21.25,21.31,21.0,21.0,21600,10.3324925726686,10.3616666693444,10.2109338365196,10.2109338365196,44422.9692663067,0.0,1.0
2000-07-24,21.19,21.5,21.19,21.31,54300,10.3033184759929,10.4540513088177,10.3033184759929,10.3616666693444,111674.40885002,0.0,1.0
2000-07-25,21.5,21.75,21.13,21.25,180000,10.4540513088177,10.5756100449667,10.2741443793171,10.3324925726686,370191.410552554,0.0,1.0
2000-07-26,21.5,21.56,21.25,21.38,29800,10.4540513088177,10.4832254054934,10.3324925726686,10.3957031154661,61287.2446359229,0.0,1.0
2000-07-27,21.13,21.31,20.88,21.31,26400,10.2741443793171,10.3616666693444,10.1525856431681,10.3616666693444,54294.7402143747,0.0,1.0
2000-07-28,20.31,21.06,20.06,21.06,142000,9.87543172474824,10.2401079331954,9.75387298859919,10.2401079331954,292039.890547015,0.0,1.0
2000-07-31,20.5,20.63,20.13,20.31,48800,9.96781636422151,10.031026907019,9.78790943472093,9.87543172474824,100363.004638693,0.0,1.0
2000-08-01,20.0,20.25,20.0,20.13,31300,9.72469889192342,9.84625762807247,9.72469889192342,9.78790943472093,64372.1730571943,0.0,1.0
2000-08-02,20.56,20.63,20.06,20.06,38800,9.99699046089728,10.031026907019,9.75387298859919,9.75387298859919,79796.8151635507,0.0,1.0
2000-08-03,20.44,20.44,20.06,20.06,59100,9.93864226754574,9.93864226754574,9.75387298859919,9.75387298859919,121546.179798089,0.0,1.0
2000-08-04,20.63,20.63,20.5,20.63,23900,10.031026907019,10.031026907019,9.96781636422151,10.031026907019,49153.1928455893,0.0,1.0
2000-08-07,20.94,20.94,20.5,20.69,51400,10.1817597398438,10.1817597398438,9.96781636422151,10.0602010036948,105710.21390223,0.0,1.0
2000-08-08,21.19,21.19,20.94,21.0,65200,10.3033184759929,10.3033184759929,10.1817597398438,10.2109338365196,134091.555377925,0.0,1.0
2000-08-09,21.31,21.5,21.13,21.44,38100,10.3616666693444,10.4540513088177,10.2741443793171,10.4248772121419,78357.1819002908,0.0,1.0
2000-08-10,21.25,21.44,21.0,21.44,82000,10.3324925726686,10.4248772121419,10.2109338365196,10.4248772121419,168642.753696164,0.0,1.0
2000-08-11,21.13,21.13,20.88,21.0,4700,10.2741443793171,10.2741443793171,10.1525856431681,10.2109338365196,9666.10905331671,0.0,1.0
2000-08-14,21.31,21.31,21.0,21.13,30300,10.3616666693444,10.3616666693444,10.2109338365196,10.2741443793171,62315.5541096801,0.0,1.0
2000-08-15,21.44,21.44,21.31,21.38,77000,10.4248772121419,10.4248772121419,10.3616666693444,10.3957031154661,158359.658958593,0.0,1.0
2000-08-16,21.63,21.69,21.38,21.38,13700,10.5172618516152,10.546435948291,10.3957031154661,10.3957031154661,28175.6795809444,0.0,1.0
2000-08-17,21.69,21.69,21.5,21.56,25500,10.546435948291,10.546435948291,10.4540513088177,10.4832254054934,52443.7831616117,0.0,1.0
2000-08-18,21.56,21.81,21.56,21.75,26900,10.4832254054934,10.6047841416425,10.4832254054934,10.5756100449667,55323.0496881321,0.0,1.0
2000-08-21,21.56,21.75,21.56,21.63,26800,10.4832254054934,10.5756100449667,10.4832254054934,10.5172618516152,55117.3877933807,0.0,1.0
2000-08-22,21.75,21.75,21.44,21.63,20600,10.5756100449667,10.5756100449667,10.4248772121419,10.5172618516152,42366.3503187925,0.0,1.0
2000-08-23,21.63,21.81,21.63,21.75,6900,10.5172618516152,10.6047841416425,10.5172618516152,10.5756100449667,14190.6707378479,0.0,1.0
2000-08-24,16.63,16.75,16.5,16.69,56000,10.5450258669516,10.6211174546867,10.462593313572,10.5830716608192,88314.6245206147,5.0571,1.0
2000-08-25,16.75,16.81,16.63,16.75,31400,10.6211174546867,10.6591632485542,10.5450258669516,10.6211174546867,49519.2716062017,0.0,1.0
2000-08-28,16.75,16.94,16.69,16.81,29000,10.6211174546867,10.7415958019339,10.5830716608192,10.6591632485542,45734.3591267468,0.0,1.0
2000-08-29,16.69,16.94,16.63,16.75,109400,10.5830716608192,10.7415958019339,10.5450258669516,10.6211174546867,172528.927188485,0.0,1.0
2000-08-30,16.81,16.88,16.69,16.69,47100,10.6591632485542,10.7035500080664,10.5830716608192,10.5830716608192,74278.9074093027,0.0,1.0
2000-08-31,17.0,17.13,16.81,16.94,39600,10.7796415958014,10.8620741491811,10.6591632485542,10.7415958019339,62451.0559110061,0.0,1.0
2000-09-01,17.25,17.25,17.06,17.06,28700,10.9381657369161,10.9381657369161,10.817687389669,10.817687389669,45261.2450668151,0.0,1.0
2000-09-05,17.31,17.38,17.13,17.25,90100,10.9762115307837,11.0205982902958,10.8620741491811,10.9381657369161,142091.922666203,0.0,1.0
2000-09-06,17.0,17.19,16.94,17.19,39500,10.7796415958014,10.9001199430486,10.7415958019339,10.9001199430486,62293.3512243621,0.0,1.0
2000-09-07,16.81,17.13,16.81,17.0,21300,10.6591632485542,10.8620741491811,10.6591632485542,10.7796415958014,33591.0982551624,0.0,1.0
2000-09-08,16.5,16.94,16.5,16.94,32900,10.462593313572,10.7415958019339,10.462593313572,10.7415958019339,51884.8419058608,0.0,1.0
2000-09-11,16.63,16.81,16.38,16.56,33900,10.5450258669516,10.6591632485542,10.3865017258369,10.5006391074395,53461.8887723007,0.0,1.0
2000-09-12,16.5,16.69,16.44,16.5,11300,10.462593313572,10.5830716608192,10.4245475197044,10.462593313572,17820.6295907668,0.0,1.0
2000-09-13,16.63,16.63,16.31,16.5,34800,10.5450258669516,10.5450258669516,10.3421149663248,10.462593313572,54881.2309520963,0.0,1.0
2000-09-14,17.0,17.0,16.75,16.75,17900,10.7796415958014,10.7796415958014,10.6211174546867,10.6211174546867,28229.1389092679,0.0,1.0
2000-09-15,17.13,17.13,16.88,17.0,5500,10.8620741491811,10.8620741491811,10.7035500080664,10.7796415958014,8673.75776541748,0.0,1.0
2000-09-18,16.75,17.13,16.56,17.13,15200,10.6211174546867,10.8620741491811,10.5006391074395,10.8620741491811,23971.1123698811,0.0,1.0
2000-09-19,16.81,16.81,16.56,16.69,12300,10.6591632485542,10.6591632485542,10.5006391074395,10.5830716608192,19397.6764572064,0.0,1.0
2000-09-20,16.5,16.75,16.44,16.69,9200,10.462593313572,10.6211174546867,10.4245475197044,10.5830716608192,14508.8311712438,0.0,1.0
2000-09-21,16.25,16.5,16.19,16.5,22200,10.3040691724572,10.462593313572,10.2660233785897,10.462593313572,35010.440434958,0.0,1.0
2000-09-22,16.13,16.19,16.0,16.19,29700,10.2279775847222,10.2660233785897,10.1455450313425,10.2660233785897,46838.2919332543,0.0,1.0
2000-09-25,16.38,16.56,16.31,16.31,21100,10.3865017258369,10.5006391074395,10.3421149663248,10.3421149663248,33275.6888818744,0.0,1.0
2000-09-26,16.38,16.63,16.25,16.31,18500,10.3865017258369,10.5450258669516,10.3040691724572,10.3421149663248,29175.3670291316,0.0,1.0
2000-09-27,15.88,16.44,15.88,16.44,14200,10.0694534436074,10.4245475197044,10.0694534436074,10.4245475197044,22394.0655034416,0.0,1.0
2000-09-28,16.13,16.19,15.75,15.81,293800,10.2279775847222,10.2660233785897,9.98702089022779,10.0250666840953,463336.369359937,0.0,1.0
2000-09-29,16.13,16.13,16.0,16.13,3000,10.2279775847222,10.2279775847222,10.1455450313425,10.2279775847222,4731.14059931862,0.0,1.0
2000-10-02,16.13,16.5,16.13,16.13,33100,10.2279775847222,10.462593313572,10.2279775847222,10.2279775847222,52200.2512791488,0.0,1.0
2000-10-03,16.13,16.31,16.13,16.19,5000,10.2279775847222,10.3421149663248,10.2279775847222,10.2660233785897,7885.2343321977,0.0,1.0
2000-10-04,16.38,16.38,16.06,16.06,12200,10.3865017258369,10.3865017258369,10.18359082521,10.18359082521,19239.9717705624,0.0,1.0
2000-10-05,16.44,16.44,16.25,16.31,116700,10.4245475197044,10.4245475197044,10.3040691724572,10.3421149663248,184041.369313495,0.0,1.0
2000-10-06,16.25,16.56,16.25,16.56,143200,10.3040691724572,10.5006391074395,10.3040691724572,10.5006391074395,225833.111274144,0.0,1.0
2000-10-09,16.13,16.13,16.0,16.06,18000,10.2279775847222,10.2279775847222,10.1455450313425,10.18359082521,28386.8435959117,0.0,1.0
2000-10-10,16.06,16.25,16.0,16.13,15500,10.18359082521,10.3040691724572,10.1455450313425,10.2279775847222,24444.2264298131,0.0,1.0
2000-10-11,15.75,15.94,15.5,15.94,5000,9.98702089022779,10.107499237475,9.82849674911306,10.107499237475,7885.23433219772,0.0,1.0
2000-10-12,15.38,15.63,15.38,15.63,30800,9.75240516137799,9.91092930249272,9.75240516137799,9.91092930249272,48573.043486338,0.0,1.0
2000-10-13,15.75,15.75,15.31,15.31,48100,9.98702089022779,9.98702089022779,9.70801840186587,9.70801840186587,75855.9542757421,0.0,1.0
2000-10-16,15.81,15.94,15.31,15.31,186800,10.0250666840953,10.107499237475,9.70801840186587,9.70801840186587,294592.354650908,0.0,1.0
2000-10-17,15.56,15.88,15.56,15.88,14500,9.86654254298059,10.0694534436074,9.86654254298059,10.0694534436074,22867.1795633734,0.0,1.0
2000-10-18,15.25,15.38,15.0,15.13,12700,9.66997260799833,9.75240516137799,9.51144846688361,9.59388102026326,20028.4952037822,0.0,1.0
2000-10-19,15.75,15.75,15.31,15.31,19700,9.98702089022779,9.98702089022779,9.70801840186587,9.70801840186587,31067.823268859,0.0,1.0
2000-10-20,15.94,16.25,15.81,15.81,220800,10.107499237475,10.3040691724572,10.0250666840953,10.0250666840953,348211.948109851,0.0,1.0
2000-10-23,16.0,16.25,15.88,15.88,55000,10.1455450313425,10.3040691724572,10.0694534436074,10.0694534436074,86737.5776541751,0.0,1.0
2000-10-24,16.0,16.25,16.0,16.19,30200,10.1455450313425,10.3040691724572,10.1455450313425,10.2660233785897,47626.8153664743,0.0,1.0
2000-10-25,14.69,14.94,13.63,14.0,58000,9.31487853190134,9.47340267301607,8.6427361735749,8.8773519024247,91468.7182534936,0.0,1.0
2000-10-26,14.56,14.94,14.31,14.94,61800,9.23244597852169,9.47340267301607,9.07392183740696,9.47340267301607,97461.4963459638,0.0,1.0
2000-10-27,14.69,14.81,14.5,14.63,125600,9.31487853190134,9.39097011963641,9.19440018465415,9.27683273803381,198077.086424807,0.0,1.0
2000-10-30,14.31,14.38,14.25,14.31,16700,9.07392183740696,9.11830859691908,9.03587604353942,9.07392183740696,26336.6826695404,0.0,1.0
2000-10-31,14.88,14.94,14.31,14.44,25700,9.43535687914854,9.47340267301607,9.07392183740696,9.15635439078662,40530.1044674963,0.0,1.0
2000-11-01,14.81,14.94,14.75,14.94,39100,9.39097011963641,9.47340267301607,9.35292432576888,9.47340267301607,61662.5324777862,0.0,1.0
2000-11-02,14.75,14.88,14.75,14.75,88900,9.35292432576888,9.43535687914854,9.35292432576888,9.35292432576888,140199.466426475,0.0,1.0
2000-11-03,15.06,15.13,14.88,15.06,24700,9.54949426075114,9.59388102026326,9.43535687914854,9.54949426075114,38953.0576010567,0.0,1.0
2000-11-06,15.0,15.19,14.88,15.19,8200,9.51144846688361,9.6319268141308,9.43535687914854,9.6319268141308,12931.7843048043,0.0,1.0
2000-11-07,14.88,15.0,14.75,14.75,4400,9.43535687914854,9.51144846688361,9.35292432576888,9.35292432576888,6939.00621233399,0.0,1.0
2000-11-08,14.5,14.81,14.5,14.75,11300,9.19440018465415,9.39097011963641,9.19440018465415,9.35292432576888,17820.6295907669,0.0,1.0
2000-11-09,14.31,14.5,14.25,14.5,22800,9.07392183740696,9.19440018465415,9.03587604353942,9.19440018465415,35956.6685548216,0.0,1.0
2000-11-10,14.0,14.19,14.0,14.19,1100,8.8773519024247,8.99783024967189,8.8773519024247,8.99783024967189,1734.7515530835,0.0,1.0
2000-11-13,13.88,14.0,13.56,14.0,48800,8.80126031468963,8.8773519024247,8.59834941406278,8.8773519024247,76959.8870822498,0.0,1.0
2000-11-14,14.0,14.25,14.0,14.25,6300,8.8773519024247,9.03587604353942,8.8773519024247,9.03587604353942,9935.39525856913,0.0,1.0
2000-11-15,13.88,14.06,13.88,14.0,6600,8.80126031468963,8.91539769629223,8.80126031468963,8.8773519024247,10408.509318501,0.0,1.0
2000-11-16,13.63,13.81,13.63,13.81,25500,8.6427361735749,8.75687355517751,8.6427361735749,8.75687355517751,40214.6950942084,0.0,1.0
2000-11-17,13.44,13.5,13.25,13.5,13000,8.52225782632771,8.56030362019525,8.40177947908052,8.56030362019525,20501.6092637141,0.0,1.0
2000-11-20,13.44,13.56,13.44,13.44,50600,8.52225782632771,8.59834941406278,8.52225782632771,8.52225782632771,79798.5714418409,0.0,1.0
2000-11-21,13.56,13.56,13.38,13.44,19300,8.59834941406278,8.59834941406278,8.48421203246018,8.52225782632771,30437.0045222832,0.0,1.0
2000-11-22,13.25,13.5,13.25,13.5,14200,8.40177947908052,8.56030362019525,8.40177947908052,8.56030362019525,22394.0655034415,0.0,1.0
2000-11-24,13.56,13.56,13.56,13.56,1100,8.59834941406278,8.59834941406278,8.59834941406278,8.59834941406278,1734.7515530835,0.0,1.0
2000-11-27,13.88,13.88,13.81,13.81,5100,8.80126031468963,8.80126031468963,8.75687355517751,8.75687355517751,8042.93901884168,0.0,1.0
2000-11-28,13.56,13.94,13.56,13.94,16800,8.59834941406278,8.83930610855716,8.59834941406278,8.83930610855716,26494.3873561843,0.0,1.0
2000-11-29,13.25,13.56,13.25,13.5,7600,8.40177947908052,8.59834941406278,8.40177947908052,8.56030362019525,11985.5561849405,0.0,1.0
2000-11-30,13.19,13.31,13.0,13.31,40200,8.36373368521298,8.43982527294805,8.24325533796579,8.43982527294805,63397.2840308697,0.0,1.0
2000-12-01,13.44,13.44,13.44,13.44,2300,8.52225782632771,8.52225782632771,8.52225782632771,8.52225782632771,3627.20779281095,0.0,1.0
2000-12-04,13.5,13.56,13.31,13.38,13400,8.56030362019525,8.59834941406278,8.43982527294805,8.48421203246018,21132.4280102899,0.0,1.0
2000-12-05,13.88,13.88,13.44,13.44,19300,8.80126031468963,8.80126031468963,8.52225782632771,8.52225782632771,30437.0045222832,0.0,1.0
2000-12-06,14.25,14.25,13.88,13.88,28300,9.03587604353942,9.03587604353942,8.80126031468963,8.80126031468963,44630.4263202391,0.0,1.0
2000-12-07,14.0,14.06,13.88,14.06,15200,8.8773519024247,8.91539769629223,8.80126031468963,8.91539769629223,23971.1123698811,0.0,1.0
2000-12-08,14.5,14.5,14.0,14.0,6500,9.19440018465415,9.19440018465415,8.8773519024247,8.8773519024247,10250.804631857,0.0,1.0
2000-12-11,14.5,14.75,14.5,14.75,19400,9.19440018465415,9.35292432576888,9.19440018465415,9.35292432576888,30594.7092089272,0.0,1.0
2000-12-12,14.31,14.44,14.31,14.44,22100,9.07392183740696,9.15635439078662,9.07392183740696,9.15635439078662,34852.7357483139,0.0,1.0
2000-12-13,13.94,14.25,13.94,14.25,22900,8.83930610855716,9.03587604353942,8.83930610855716,9.03587604353942,36114.3732414656,0.0,1.0
2000-12-14,13.88,14.0,13.63,13.81,32800,8.80126031468963,8.8773519024247,8.6427361735749,8.75687355517751,51727.1372192171,0.0,1.0
2000-12-15,13.56,13.63,13.38,13.5,34200,8.59834941406278,8.6427361735749,8.48421203246018,8.56030362019525,53935.0028322324,0.0,1.0
2000-12-18,13.56,13.56,13.56,13.56,2500,8.59834941406278,8.59834941406278,8.59834941406278,8.59834941406278,3942.61716609886,0.0,1.0
2000-12-19,13.31,13.63,13.31,13.44,29400,8.43982527294805,8.6427361735749,8.43982527294805,8.52225782632771,46365.1778733226,0.0,1.0
2000-12-20,12.63,13.0,12.63,12.88,5800,8.193795805938,8.43383574641282,8.193795805938,8.35598495490747,8940.1788542147,0.292,1.0
2000-12-21,12.75,12.88,12.63,12.63,4600,8.27164659744335,8.35598495490747,8.193795805938,8.193795805938,7090.48667748062,0.0,1.0
2000-12-22,12.75,12.94,12.63,12.63,31000,8.27164659744335,8.39491035066015,8.193795805938,8.193795805938,47783.7145656303,0.0,1.0
2000-12-26,12.94,13.06,12.69,12.69,9900,8.39491035066015,8.4727611421655,8.23272120169067,8.23272120169067,15259.9604580561,0.0,1.0
2000-12-27,13.0,13.0,12.88,12.88,23300,8.43383574641282,8.43383574641282,8.35598495490747,8.35598495490747,35914.8564315867,0.0,1.0
2000-12-28,13.25,13.25,12.88,13.13,11900,8.5960248953823,8.5960248953823,8.35598495490747,8.51817410387695,18342.7807526129,0.0,1.0
2000-12-29,13.38,13.44,13.13,13.25,35300,8.68036325284643,8.7192886485991,8.51817410387695,8.5960248953823,54411.7781989274,0.0,1.0
2001-01-02,13.06,13.5,13.06,13.5,18700,8.4727611421655,8.75821404435178,8.4727611421655,8.75821404435178,28824.369754106,0.0,1.0
2001-01-03,13.31,13.38,12.75,12.94,25900,8.63495029113498,8.68036325284643,8.27164659744335,8.39491035066015,39922.5228145105,0.0,1.0
2001-01-04,13.44,13.5,13.38,13.38,7400,8.7192886485991,8.75821404435178,8.68036325284643,8.68036325284643,11406.4350898601,0.0,1.0
2001-01-05,13.19,13.31,13.13,13.31,19100,8.55709949962963,8.63495029113498,8.51817410387695,8.63495029113498,29440.9338130174,0.0,1.0
2001-01-08,12.75,13.19,12.75,13.13,35400,8.27164659744335,8.55709949962963,8.27164659744335,8.51817410387695,54565.9192136552,0.0,1.0
2001-01-09,12.94,13.06,12.88,13.0,18700,8.39491035066015,8.4727611421655,8.35598495490747,8.43383574641282,28824.369754106,0.0,1.0
2001-01-10,12.69,12.94,12.63,12.81,14800,8.23272120169067,8.39491035066015,8.193795805938,8.31057199319602,22812.8701797203,0.0,1.0
2001-01-11,13.25,13.25,12.69,13.0,10300,8.5960248953823,8.5960248953823,8.23272120169067,8.43383574641282,15876.5245169675,0.0,1.0
2001-01-12,12.94,13.38,12.94,13.38,4700,8.39491035066015,8.68036325284643,8.39491035066015,8.68036325284643,7244.62769220847,0.0,1.0
2001-01-16,13.0,13.19,13.0,13.19,4600,8.43383574641282,8.55709949962963,8.43383574641282,8.55709949962963,7090.48667748063,0.0,1.0
2001-01-17,13.31,13.44,13.19,13.25,12300,8.63495029113498,8.7192886485991,8.55709949962963,8.5960248953823,18959.3448115243,0.0,1.0
2001-01-18,13.38,13.38,13.19,13.38,26100,8.68036325284643,8.68036325284643,8.55709949962963,8.68036325284643,40230.8048439662,0.0,1.0
2001-01-19,13.75,13.75,13.5,13.56,10700,8.92040319332125,8.92040319332125,8.75821404435178,8.79713944010445,16493.0885758789,0.0,1.0
2001-01-22,13.75,13.81,13.69,13.81,7100,8.92040319332125,8.95932858907393,8.88147779756858,8.95932858907393,10944.0120456766,0.0,1.0
2001-01-23,13.88,13.88,13.56,13.69,30700,9.00474155078538,9.00474155078538,8.79713944010445,8.88147779756858,47321.2915214468,0.0,1.0
2001-01-24,14.0,14.06,13.75,13.94,62000,9.08259234229073,9.12151773804341,8.92040319332125,9.04366694653806,95567.4291312606,0.0,1.0
2001-01-25,13.94,13.94,13.75,13.75,2300,9.04366694653806,9.04366694653806,8.92040319332125,8.92040319332125,3545.24333874031,0.0,1.0
2001-01-26,13.75,13.75,13.63,13.63,7200,8.92040319332125,8.92040319332125,8.84255240181591,8.84255240181591,11098.1530604045,0.0,1.0
2001-01-29,14.15,14.15,13.56,13.56,20500,9.17990583167242,9.17990583167242,8.79713944010445,8.79713944010445,31598.9080192071,0.0,1.0
2001-01-30,14.1,14.2,14.0,14.2,67700,9.14746800187852,9.21234366146631,9.08259234229073,9.21234366146631,104353.466970748,0.0,1.0
2001-01-31,14.1,14.35,14.1,14.25,25400,9.14746800187852,9.309657150848,9.14746800187852,9.24478149126021,39151.8177408713,0.0,1.0
2001-02-01,14.14,14.3,13.95,14.05,12600,9.17341826571364,9.2772193210541,9.05015451249684,9.11503017208463,19421.7678557078,0.0,1.0
2001-02-02,14.2,14.3,14.12,14.3,15100,9.21234366146631,9.2772193210541,9.16044313379608,9.2772193210541,23275.2932239038,0.0,1.0
2001-02-05,14.1,14.1,13.85,14.05,25100,9.14746800187852,9.14746800187852,8.98527885290905,9.11503017208463,38689.3946966878,0.0,1.0
2001-02-06,14.05,14.24,14.05,14.1,13200,9.11503017208463,9.23829392530143,9.11503017208463,9.14746800187852,20346.6139440748,0.0,1.0
2001-02-07,14.0,14.05,13.78,14.04,13600,9.08259234229073,9.11503017208463,8.93986589119759,9.10854260612585,20963.1780029862,0.0,1.0
2001-02-08,13.73,14.05,13.73,13.75,21500,8.9074280614037,9.11503017208463,8.9074280614037,8.92040319332125,33140.3181664855,0.0,1.0
2001-02-09,13.6,13.77,13.4,13.77,10800,8.82308970393957,8.93337832523881,8.69333838476399,8.93337832523881,16647.2295906067,0.0,1.0
2001-02-12,13.47,13.48,13.25,13.3,13200,8.73875134647544,8.74523891243422,8.5960248953823,8.6284627251762,20346.6139440748,0.0,1.0
2001-02-13,13.5,13.62,13.5,13.5,7100,8.75821404435178,8.83606483585713,8.75821404435178,8.75821404435178,10944.0120456766,0.0,1.0
2001-02-14,13.12,13.25,13.05,13.25,8200,8.51168653791817,8.5960248953823,8.46627357620672,8.5960248953823,12639.5632076829,0.0,1.0
2001-02-15,13.39,13.5,13.2,13.25,15100,8.68685081880521,8.75821404435178,8.5635870655884,8.5960248953823,23275.2932239038,0.0,1.0
2001-02-16,12.5,12.55,12.02,12.02,245500,8.10945744847387,8.14189527826776,7.79805428245247,7.79805428245247,378416.191156846,0.0,1.0
2001-02-20,12.1,12.65,12.1,12.65,13100,7.8499548101227,8.20677093785555,7.8499548101227,8.20677093785555,20192.472929347,0.0,1.0
2001-02-21,11.9,12.22,11.9,12.02,31400,7.72020349094712,7.92780560162805,7.72020349094712,7.79805428245247,48400.2786245417,0.0,1.0
2001-02-22,12.0,12.0,11.6,11.95,7100,7.78507915053491,7.78507915053491,7.52557651218375,7.75264132074102,10944.0120456766,0.0,1.0
2001-02-23,11.78,12.0,11.6,12.0,16300,7.64235269944177,7.78507915053491,7.52557651218375,7.78507915053491,25124.9854006379,0.0,1.0
2001-02-26,12.05,12.05,11.8,11.8,15500,7.81751698032881,7.81751698032881,7.65532783135933,7.65532783135933,23891.8572828152,0.0,1.0
2001-02-27,12.05,12.25,12.0,12.15,31400,7.81751698032881,7.94726829950439,7.78507915053491,7.8823926399166,48400.2786245417,0.0,1.0
2001-02-28,11.87,12.0,11.75,12.0,3800,7.70074079307078,7.78507915053491,7.62289000156544,7.78507915053491,5857.35855965791,0.0,1.0
2001-03-01,11.8,11.9,11.7,11.9,4600,7.65532783135933,7.72020349094712,7.59045217177154,7.72020349094712,7090.48667748063,0.0,1.0
2001-03-02,11.82,11.82,11.8,11.8,1300,7.66830296327689,7.66830296327689,7.65532783135933,7.65532783135933,2003.83319146192,0.0,1.0
2001-03-05,11.76,11.9,11.75,11.9,32600,7.62937756752422,7.72020349094712,7.62289000156544,7.72020349094712,50249.9708012757,0.0,1.0
2001-03-06,12.22,12.25,11.95,12.0,21700,7.92780560162805,7.94726829950439,7.75264132074102,7.78507915053491,33448.6001959412,0.0,1.0
2001-03-07,12.04,12.3,12.04,12.25,5700,7.81102941437003,7.97970612929829,7.81102941437003,7.94726829950439,8786.03783948686,0.0,1.0
2001-03-08,12.01,12.2,12.01,12.2,15200,7.79156671649369,7.91483046971049,7.79156671649369,7.91483046971049,23429.4342386316,0.0,1.0
2001-03-09,11.9,12.05,11.85,12.05,11300,7.72020349094712,7.81751698032881,7.68776566115323,7.81751698032881,17417.9346642459,0.0,1.0
2001-03-12,11.5,11.5,11.47,11.5,10400,7.46070085259596,7.46070085259596,7.44123815471962,7.46070085259596,16030.6655316953,0.0,1.0
2001-03-13,11.65,11.65,11.35,11.4,15500,7.55801434197765,7.55801434197765,7.36338736321427,7.39582519300817,23891.8572828151,0.0,1.0
2001-03-14,11.2,11.5,11.2,11.5,7900,7.26607387383259,7.46070085259596,7.26607387383259,7.46070085259596,12177.1401634993,0.0,1.0
2001-03-15,11.35,11.45,11.2,11.25,5900,7.36338736321427,7.42826302280206,7.26607387383259,7.29851170362648,9094.31986894255,0.0,1.0
2001-03-16,11.2,11.2,11.0,11.0,2100,7.26607387383259,7.26607387383259,7.136322554657,7.136322554657,3236.96130928463,0.0,1.0
2001-03-19,11.4,11.4,11.0,11.0,7200,7.39582519300817,7.39582519300817,7.136322554657,7.136322554657,11098.1530604045,0.0,1.0
2001-03-20,11.1,11.4,11.1,11.3,5000,7.20119821424479,7.39582519300817,7.20119821424479,7.33094953342038,7707.05073639199,0.0,1.0
2001-03-21,11.1,11.1,11.0,11.0,8500,7.20119821424479,7.20119821424479,7.136322554657,7.136322554657,13101.9862518664,0.0,1.0
2001-03-22,10.75,10.8,10.55,10.8,7300,6.97413340568753,7.00657123548142,6.84438208651194,7.00657123548142,11252.2940751323,0.0,1.0
2001-03-23,10.97,11.1,10.95,11.0,4400,7.11685985678067,7.20119821424479,7.10388472486311,7.136322554657,6782.20464802494,0.0,1.0
2001-03-26,11.15,11.2,11.15,11.2,2900,7.23363604403869,7.26607387383259,7.23363604403869,7.26607387383259,4470.08942710735,0.0,1.0
2001-03-27,11.15,11.23,11.02,11.1,6600,7.23363604403869,7.28553657170892,7.14929768657456,7.20119821424479,10173.3069720374,0.0,1.0
2001-03-28,10.85,10.85,10.65,10.65,4400,7.03900906527532,7.03900906527532,6.90925774609974,6.90925774609974,6782.20464802494,0.0,1.0
2001-03-29,10.7,10.85,10.6,10.85,3800,6.94169557589363,7.03900906527532,6.87681991630584,7.03900906527532,5857.35855965791,0.0,1.0
2001-03-30,10.85,11.0,10.8,10.8,3900,7.03900906527532,7.136322554657,7.00657123548142,7.00657123548142,6011.49957438575,0.0,1.0
2001-04-02,10.85,10.86,10.7,10.85,3800,7.03900906527532,7.0454966312341,6.94169557589363,7.03900906527532,5857.35855965791,0.0,1.0
2001-04-03,10.55,10.82,10.55,10.82,3600,6.84438208651194,7.01954636739898,6.84438208651194,7.01954636739898,5549.07653020223,0.0,1.0
2001-04-04,10.75,10.75,10.67,10.67,34500,6.97413340568753,6.97413340568753,6.92223287801729,6.92223287801729,53178.6500811047,0.0,1.0
2001-04-05,10.9,10.9,10.75,10.75,1200,7.07144689506921,7.07144689506921,6.97413340568753,6.97413340568753,1849.69217673408,0.0,1.0
2001-04-06,10.6,10.8,10.6,10.7,2200,6.87681991630584,7.00657123548142,6.87681991630584,6.94169557589363,3391.10232401247,0.0,1.0
2001-04-09,10.95,10.95,10.7,10.7,28900,7.10388472486311,7.10388472486311,6.94169557589363,6.94169557589363,44546.7532563457,0.0,1.0
2001-04-10,11.3,11.3,11.0,11.05,6300,7.33094953342038,7.33094953342038,7.136322554657,7.1687603844509,9710.8839278539,0.0,1.0
2001-04-11,11.25,11.4,11.2,11.4,12900,7.29851170362648,7.39582519300817,7.26607387383259,7.39582519300817,19884.1908998913,0.0,1.0
2001-04-12,11.38,11.45,11.11,11.25,8000,7.38285006109061,7.42826302280206,7.20768578020357,7.29851170362648,12331.2811782272,0.0,1.0
2001-04-16,11.1,11.22,11.1,11.1,5700,7.20119821424479,7.27904900575014,7.20119821424479,7.20119821424479,8786.03783948687,0.0,1.0
2001-04-17,11.4,11.4,11.2,11.2,7700,7.39582519300817,7.39582519300817,7.26607387383259,7.26607387383259,11868.8581340437,0.0,1.0
2001-04-18,11.65,11.9,11.35,11.35,14100,7.55801434197765,7.72020349094712,7.36338736321427,7.36338736321427,21733.8830766254,0.0,1.0
2001-04-19,11.9,11.9,11.65,11.65,2000,7.72020349094712,7.72020349094712,7.55801434197765,7.55801434197765,3082.8202945568,0.0,1.0
2001-04-20,11.75,12.05,11.75,11.95,20600,7.62289000156544,7.81751698032881,7.62289000156544,7.75264132074102,31753.049033935,0.0,1.0
2001-04-23,11.8,11.95,11.6,11.95,10600,7.65532783135933,7.75264132074102,7.52557651218375,7.75264132074102,16338.947561151,0.0,1.0
2001-04-24,11.7,11.75,11.6,11.6,7800,7.59045217177154,7.62289000156544,7.52557651218375,7.52557651218375,12022.9991487715,0.0,1.0
2001-04-25,11.6,11.7,11.6,11.7,900,7.52557651218375,7.59045217177154,7.52557651218375,7.59045217177154,1387.26913255056,0.0,1.0
2001-04-26,11.75,11.85,11.68,11.85,17300,7.62289000156544,7.68776566115323,7.57747703985398,7.68776566115323,26666.3955479163,0.0,1.0
2001-04-27,11.75,11.9,11.75,11.9,23200,7.62289000156544,7.72020349094712,7.62289000156544,7.72020349094712,35760.7154168588,0.0,1.0
2001-04-30,11.8,12.0,11.8,12.0,31500,7.65532783135933,7.78507915053491,7.65532783135933,7.78507915053491,48554.4196392695,0.0,1.0
2001-05-01,11.85,11.85,11.8,11.85,5700,7.68776566115323,7.68776566115323,7.65532783135933,7.68776566115323,8786.03783948686,0.0,1.0
2001-05-02,11.81,12.1,11.81,11.85,32500,7.66181539731811,7.8499548101227,7.66181539731811,7.68776566115323,50095.8297865479,0.0,1.0
2001-05-03,11.95,12.0,11.8,12.0,17500,7.75264132074102,7.78507915053491,7.65532783135933,7.78507915053491,26974.6775773719,0.0,1.0
2001-05-04,11.95,11.95,11.65,11.8,11900,7.75264132074102,7.75264132074102,7.55801434197765,7.65532783135933,18342.7807526129,0.0,1.0
2001-05-07,12.0,12.05,11.97,11.97,5200,7.78507915053491,7.81751698032881,7.76561645265858,7.76561645265858,8015.33276584767,0.0,1.0
2001-05-08,12.0,12.0,11.99,12.0,4400,7.78507915053491,7.78507915053491,7.77859158457613,7.78507915053491,6782.20464802495,0.0,1.0
2001-05-09,11.9,12.1,11.9,12.0,11700,7.72020349094712,7.8499548101227,7.72020349094712,7.78507915053491,18034.4987231573,0.0,1.0
2001-05-10,12.1,12.15,12.1,12.15,10400,7.8499548101227,7.8823926399166,7.8499548101227,7.8823926399166,16030.6655316953,0.0,1.0
2001-05-11,11.75,12.0,11.75,11.9,30000,7.62289000156544,7.78507915053491,7.62289000156544,7.72020349094712,46242.3044183519,0.0,1.0
2001-05-14,11.75,11.85,11.6,11.85,44800,7.62289000156544,7.68776566115323,7.52557651218375,7.68776566115323,69055.1745980722,0.0,1.0
2001-05-15,11.8,11.9,11.8,11.85,5400,7.65532783135933,7.72020349094712,7.65532783135933,7.68776566115323,8323.61479530335,0.0,1.0
2001-05-16,12.0,12.0,11.8,11.8,2800,7.78507915053491,7.78507915053491,7.65532783135933,7.65532783135933,4315.94841237951,0.0,1.0
2001-05-17,12.25,12.25,12.06,12.1,5900,7.94726829950439,7.94726829950439,7.82400454628759,7.8499548101227,9094.31986894254,0.0,1.0
2001-05-18,12.3,12.3,12.2,12.2,1700,7.97970612929829,7.97970612929829,7.91483046971049,7.91483046971049,2620.39725037327,0.0,1.0
2001-05-21,12.4,12.4,12.3,12.3,9500,8.04458178888608,8.04458178888608,7.97970612929829,7.97970612929829,14643.3963991448,0.0,1.0
2001-05-22,12.51,12.55,12.28,12.5,19700,8.11594501443265,8.14189527826776,7.96673099738073,8.10945744847387,30365.7799013844,0.0,1.0
2001-05-23,12.45,12.5,12.26,12.5,25200,8.07701961867997,8.10945744847387,7.95375586546317,8.10945744847387,38843.5357114156,0.0,1.0
2001-05-24,12.35,12.5,12.15,12.4,21200,8.01214395909218,8.10945744847387,7.8823926399166,8.04458178888608,32677.895122302,0.0,1.0
2001-05-25,12.35,12.35,12.1,12.1,17000,8.01214395909218,8.01214395909218,7.8499548101227,7.8499548101227,26203.9725037328,0.0,1.0
2001-05-29,12.35,12.45,12.1,12.45,6900,8.01214395909218,8.07701961867997,7.8499548101227,8.07701961867997,10635.7300162209,0.0,1.0
2001-05-30,12.1,12.25,11.87,12.25,45500,7.8499548101227,7.94726829950439,7.70074079307078,7.94726829950439,70134.1617011671,0.0,1.0
2001-05-31,12.2,12.2,12.1,12.1,2700,7.91483046971049,7.91483046971049,7.8499548101227,7.8499548101227,4161.80739765168,0.0,1.0
2001-06-01,12.25,12.3,12.05,12.3,7100,7.94726829950439,7.97970612929829,7.81751698032881,7.97970612929829,10944.0120456766,0.0,1.0
2001-06-04,12.3,12.3,12.1,12.3,6800,7.97970612929829,7.97970612929829,7.8499548101227,7.97970612929829,10481.5890014931,0.0,1.0
2001-06-05,12.3,12.55,12.3,12.4,72700,7.97970612929829,8.14189527826776,7.97970612929829,8.04458178888608,112060.517707139,0.0,1.0
2001-06-06,12.25,12.45,12.25,12.4,23900,7.94726829950439,8.07701961867997,7.94726829950439,8.04458178888608,36839.7025199537,0.0,1.0
2001-06-07,12.11,12.35,12.1,12.35,29500,7.85644237608148,8.01214395909218,7.8499548101227,8.01214395909218,45471.5993447127,0.0,1.0
2001-06-08,12.02,12.35,12.0,12.35,1900,7.79805428245247,8.01214395909218,7.78507915053491,8.01214395909218,2928.67927982896,0.0,1.0
2001-06-11,12.0,12.15,11.92,12.01,2800,7.78507915053491,7.8823926399166,7.73317862286468,7.79156671649369,4315.94841237951,0.0,1.0
2001-06-12,12.0,12.0,11.82,12.0,1400,7.78507915053491,7.78507915053491,7.66830296327689,7.78507915053491,2157.97420618976,0.0,1.0
2001-06-13,12.14,12.2,12.09,12.2,13400,7.87590507395782,7.91483046971049,7.84346724416393,7.91483046971049,20654.8959735305,0.0,1.0
2001-06-14,11.81,11.95,11.7,11.7,4100,7.66181539731811,7.75264132074102,7.59045217177154,7.59045217177154,6319.78160384143,0.0,1.0
2001-06-15,11.62,11.65,11.43,11.65,8400,7.53855164410131,7.55801434197765,7.41528789088451,7.55801434197765,12947.8452371385,0.0,1.0
2001-06-18,11.3,11.49,11.3,11.49,2600,7.33094953342038,7.45421328663718,7.33094953342038,7.45421328663718,4007.66638292383,0.0,1.0
2001-06-19,11.3,11.6,11.3,11.55,3600,7.33094953342038,7.52557651218375,7.33094953342038,7.49313868238985,5549.07653020223,0.0,1.0
2001-06-20,11.2,11.5,11.2,11.5,16900,7.26607387383259,7.46070085259596,7.26607387383259,7.46070085259596,26049.8314890049,0.0,1.0
2001-06-21,11.55,11.55,11.26,11.26,7700,7.49313868238985,7.49313868238985,7.30499926958526,7.30499926958526,11868.8581340437,0.0,1.0
2001-06-22,11.55,11.55,11.37,11.55,12400,7.49313868238985,7.49313868238985,7.37636249513183,7.49313868238985,19113.4858262521,0.0,1.0
2001-06-25,11.4,11.65,11.35,11.65,20900,7.39582519300817,7.55801434197765,7.36338736321427,7.55801434197765,32215.4720781185,0.0,1.0
2001-06-26,11.15,11.5,11.15,11.5,2200,7.23363604403869,7.46070085259596,7.23363604403869,7.46070085259596,3391.10232401247,0.0,1.0
2001-06-27,11.17,11.45,11.15,11.45,3000,7.24661117595625,7.42826302280206,7.23363604403869,7.42826302280206,4624.23044183519,0.0,1.0
2001-06-28,11.2,11.4,11.15,11.4,6700,7.26607387383259,7.39582519300817,7.23363604403869,7.39582519300817,10327.4479867653,0.0,1.0
2001-06-29,11.5,11.5,11.45,11.45,4800,7.46070085259596,7.46070085259596,7.42826302280206,7.42826302280206,7398.7687069363,0.0,1.0
2001-07-02,11.47,11.65,11.4,11.4,14400,7.44123815471962,7.55801434197765,7.39582519300817,7.39582519300817,22196.3061208089,0.0,1.0
2001-07-03,11.59,11.6,11.59,11.59,4300,7.51908894622497,7.52557651218375,7.51908894622497,7.51908894622497,6628.06363329711,0.0,1.0
2001-07-05,11.35,11.6,11.35,11.6,4700,7.36338736321427,7.52557651218375,7.36338736321427,7.52557651218375,7244.62769220847,0.0,1.0
2001-07-06,11.2,11.5,11.2,11.26,6700,7.26607387383259,7.46070085259596,7.26607387383259,7.30499926958526,10327.4479867653,0.0,1.0
2001-07-09,11.12,11.4,11.1,11.4,1000,7.21417334616235,7.39582519300817,7.20119821424479,7.39582519300817,1541.4101472784,0.0,1.0
2001-07-10,11.15,11.15,11.15,11.15,400,7.23363604403869,7.23363604403869,7.23363604403869,7.23363604403869,616.564058911359,0.0,1.0
2001-07-11,11.07,11.3,11.05,11.3,12800,7.18173551636846,7.33094953342038,7.1687603844509,7.33094953342038,19730.0498851635,0.0,1.0
2001-07-12,11.45,11.45,11.19,11.35,3300,7.42826302280206,7.42826302280206,7.25958630787381,7.36338736321427,5086.65348601871,0.0,1.0
2001-07-13,11.4,11.4,11.4,11.4,1600,7.39582519300817,7.39582519300817,7.39582519300817,7.39582519300817,2466.25623564544,0.0,1.0
2001-07-16,11.05,11.35,11.05,11.15,4300,7.1687603844509,7.36338736321427,7.1687603844509,7.23363604403869,6628.06363329711,0.0,1.0
2001-07-17,11.15,11.25,11.05,11.05,1500,7.23363604403869,7.29851170362648,7.1687603844509,7.1687603844509,2312.1152209176,0.0,1.0
2001-07-18,11.3,11.3,11.05,11.3,15800,7.33094953342038,7.33094953342038,7.1687603844509,7.33094953342038,24354.2803269987,0.0,1.0
2001-07-19,11.14,11.15,11.06,11.15,11700,7.22714847807991,7.23363604403869,7.17524795040968,7.23363604403869,18034.4987231573,0.0,1.0
2001-07-20,11.2,11.25,11.06,11.14,6100,7.26607387383259,7.29851170362648,7.17524795040968,7.22714847807991,9402.60189839822,0.0,1.0
2001-07-23,11.2,11.3,11.1,11.1,2400,7.26607387383259,7.33094953342038,7.20119821424479,7.20119821424479,3699.38435346815,0.0,1.0
2001-07-24,11.1,11.3,11.1,11.3,2300,7.20119821424479,7.33094953342038,7.20119821424479,7.33094953342038,3545.24333874032,0.0,1.0
2001-07-25,11.3,11.3,11.01,11.01,10600,7.33094953342038,7.33094953342038,7.14281012061578,7.14281012061578,16338.947561151,0.0,1.0
2001-07-26,11.3,11.3,11.3,11.3,1500,7.33094953342038,7.33094953342038,7.33094953342038,7.33094953342038,2312.11522091759,0.0,1.0
2001-07-27,11.35,11.35,11.3,11.3,500,7.36338736321427,7.36338736321427,7.33094953342038,7.33094953342038,770.705073639199,0.0,1.0
2001-07-30,11.22,11.5,11.22,11.5,4000,7.27904900575014,7.46070085259596,7.27904900575014,7.46070085259596,6165.64058911359,0.0,1.0
2001-07-31,11.36,11.55,11.2,11.2,41500,7.36987492917305,7.49313868238985,7.26607387383259,7.26607387383259,63968.5211120535,0.0,1.0
2001-08-01,11.42,11.54,11.28,11.28,27200,7.40880032492573,7.48665111643107,7.31797440150282,7.31797440150282,41926.3560059724,0.0,1.0
2001-08-02,11.45,11.59,11.45,11.5,10900,7.42826302280206,7.51908894622497,7.42826302280206,7.46070085259596,16801.3706053345,0.0,1.0
2001-08-03,11.55,11.55,11.3,11.3,2400,7.49313868238985,7.49313868238985,7.33094953342038,7.33094953342038,3699.38435346816,0.0,1.0
2001-08-06,11.54,11.54,11.3,11.3,9300,7.48665111643107,7.48665111643107,7.33094953342038,7.33094953342038,14335.1143696891,0.0,1.0
2001-08-07,11.49,11.59,11.32,11.59,2900,7.45421328663718,7.51908894622497,7.34392466533794,7.51908894622497,4470.08942710735,0.0,1.0
2001-08-08,11.25,11.6,11.25,11.59,2500,7.29851170362648,7.52557651218375,7.29851170362648,7.51908894622497,3853.52536819599,0.0,1.0
2001-08-09,11.22,11.22,11.22,11.22,600,7.27904900575014,7.27904900575014,7.27904900575014,7.27904900575014,924.846088367039,0.0,1.0
2001-08-10,11.2,11.42,11.2,11.42,200,7.26607387383259,7.40880032492573,7.26607387383259,7.40880032492573,308.282029455679,0.0,1.0
2001-08-13,11.4,11.45,11.21,11.45,4800,7.39582519300817,7.42826302280206,7.27256143979137,7.42826302280206,7398.7687069363,0.0,1.0
2001-08-14,11.05,11.4,11.05,11.4,5900,7.1687603844509,7.39582519300817,7.1687603844509,7.39582519300817,9094.31986894254,0.0,1.0
2001-08-15,11.24,11.24,11.24,11.24,200,7.2920241376677,7.2920241376677,7.2920241376677,7.2920241376677,308.28202945568,0.0,1.0
2001-08-16,11.06,11.24,11.06,11.24,1800,7.17524795040968,7.2920241376677,7.17524795040968,7.2920241376677,2774.53826510111,0.0,1.0
2001-08-17,10.91,11.05,10.91,11.05,3100,7.07793446102799,7.1687603844509,7.07793446102799,7.1687603844509,4778.37145656303,0.0,1.0
2001-08-20,11.1,11.1,11.1,11.1,2900,7.20119821424479,7.20119821424479,7.20119821424479,7.20119821424479,4470.08942710735,0.0,1.0
2001-08-21,10.93,11.1,10.9,10.9,6500,7.09090959294555,7.20119821424479,7.07144689506921,7.07144689506921,10019.1659573096,0.0,1.0
2001-08-22,10.95,11.1,10.87,11.1,25800,7.10388472486311,7.20119821424479,7.05198419719288,7.20119821424479,39768.3817997826,0.0,1.0
2001-08-23,10.96,11.17,10.85,10.86,1900,7.11037229082189,7.24661117595625,7.03900906527532,7.0454966312341,2928.67927982895,0.0,1.0
2001-08-24,11.01,11.05,10.9,10.9,5500,7.19146686530663,7.21759390205615,7.11961751424543,7.11961751424543,8420.39616314328,0.075,1.0
2001-08-27,11.06,11.25,11.06,11.1,13300,7.22412566124353,7.34822908580377,7.22412566124353,7.25025269799306,20362.048903601,0.0,1.0
2001-08-28,11.01,11.24,10.96,11.06,14700,7.19146686530663,7.34169732661639,7.15880806936972,7.22412566124353,22505.4224724011,0.0,1.0
2001-08-29,10.9,11.08,10.9,11.01,30900,7.11961751424543,7.23718917961829,7.11961751424543,7.19146686530663,47307.3166256596,0.0,1.0
2001-08-30,10.95,10.95,10.71,10.95,13400,7.15227631018234,7.15227631018234,6.99551408968519,7.15227631018234,20515.1470156582,0.0,1.0
2001-08-31,10.71,10.71,10.7,10.7,3800,6.99551408968519,6.99551408968519,6.98898233049781,6.98898233049781,5817.72825817173,0.0,1.0
2001-09-04,10.95,10.95,10.7,10.7,3500,7.15227631018234,7.15227631018234,6.98898233049781,6.98898233049781,5358.43392200027,0.0,1.0
2001-09-05,10.58,10.79,10.58,10.7,204400,6.91060122024924,7.04776816318424,6.91060122024924,6.98898233049781,312932.541044816,0.0,1.0
2001-09-06,10.6,10.8,10.6,10.71,13000,6.923664738624,7.05429992237162,6.923664738624,6.99551408968519,19902.7545674296,0.0,1.0
2001-09-07,10.62,10.62,10.62,10.62,8600,6.93672825699876,6.93672825699876,6.93672825699876,6.93672825699876,13166.437636915,0.0,1.0
2001-09-10,10.65,10.65,10.44,10.55,20200,6.95632353456091,6.95632353456091,6.8191565916259,6.89100594268709,30925.8186355444,0.0,1.0
2001-09-17,10.15,10.26,10.0,10.0,24400,6.62973557519185,6.70158492625304,6.53175918738113,6.53175918738113,37355.9393419448,0.0,1.0
2001-09-18,10.0,10.03,9.9,10.0,28800,6.53175918738113,6.55135446494327,6.46644159550732,6.53175918738113,44092.2562724594,0.0,1.0
2001-09-19,9.5,10.05,9.48,10.05,31500,6.20517122801207,6.56441798331804,6.19210770963731,6.56441798331804,48225.9052980025,0.0,1.0
2001-09-20,9.5,9.75,9.3,9.75,18500,6.20517122801207,6.3684652076966,6.07453604426445,6.3684652076966,28323.1507305729,0.0,1.0
2001-09-21,9.5,9.5,8.7,9.5,12600,6.20517122801207,6.20517122801207,5.68263049302158,6.20517122801207,19290.362119201,0.0,1.0
2001-09-24,9.64,9.65,9.4,9.65,17600,6.29661585663541,6.30314761582279,6.13985363613826,6.30314761582279,26945.2677220585,0.0,1.0
2001-09-25,9.6,9.6,9.45,9.45,17800,6.27048881988589,6.27048881988589,6.17251243207517,6.17251243207517,27251.4639461728,0.0,1.0
2001-09-26,9.4,9.75,9.4,9.75,7300,6.13985363613826,6.3684652076966,6.13985363613826,6.3684652076966,11176.162180172,0.0,1.0
2001-09-27,9.4,9.4,9.25,9.35,11700,6.13985363613826,6.13985363613826,6.04187724832755,6.10719484020136,17912.4791106866,0.0,1.0
2001-09-28,9.65,9.65,9.4,9.6,13600,6.30314761582279,6.30314761582279,6.13985363613826,6.27048881988589,20821.3432397725,0.0,1.0
2001-10-01,9.6,9.85,9.6,9.6,16300,6.27048881988589,6.43378279957041,6.27048881988589,6.27048881988589,24954.9922653155,0.0,1.0
2001-10-02,9.7,9.9,9.7,9.9,2900,6.3358064117597,6.46644159550732,6.3358064117597,6.46644159550732,4439.84524965737,0.0,1.0
2001-10-03,9.85,9.85,9.7,9.85,2700,6.43378279957041,6.43378279957041,6.3358064117597,6.43378279957041,4133.64902554307,0.0,1.0
2001-10-04,10.0,10.0,9.81,10.0,5900,6.53175918738113,6.53175918738113,6.40765576282089,6.53175918738113,9032.78861137189,0.0,1.0
2001-10-05,9.9,9.9,9.9,9.9,400,6.46644159550732,6.46644159550732,6.46644159550732,6.46644159550732,612.392448228603,0.0,1.0
2001-10-08,9.89,10.0,9.8,10.0,1400,6.45990983631994,6.53175918738113,6.40112400363351,6.53175918738113,2143.37356880011,0.0,1.0
2001-10-09,9.76,10.0,9.76,10.0,3100,6.37499696688398,6.53175918738113,6.37499696688398,6.53175918738113,4746.04147377167,0.0,1.0
2001-10-10,10.15,10.15,9.75,9.75,400,6.62973557519185,6.62973557519185,6.3684652076966,6.3684652076966,612.392448228603,0.0,1.0
2001-10-11,10.0,10.0,10.0,10.0,1500,6.53175918738113,6.53175918738113,6.53175918738113,6.53175918738113,2296.47168085726,0.0,1.0
2001-10-12,9.9,10.01,9.9,10.01,1400,6.46644159550732,6.53829094656851,6.46644159550732,6.53829094656851,2143.37356880011,0.0,1.0
2001-10-15,9.95,9.95,9.94,9.95,1500,6.49910039144422,6.49910039144422,6.49256863225684,6.49910039144422,2296.47168085726,0.0,1.0
2001-10-16,9.9,9.99,9.8,9.99,7500,6.46644159550732,6.52522742819375,6.40112400363351,6.52522742819375,11482.3584042863,0.0,1.0
2001-10-17,9.96,10.0,9.96,10.0,200,6.50563215063161,6.53175918738113,6.50563215063161,6.53175918738113,306.196224114301,0.0,1.0
2001-10-18,9.85,9.85,9.66,9.7,1900,6.43378279957041,6.43378279957041,6.30967937501017,6.3358064117597,2908.86412908587,0.0,1.0
2001-10-19,9.85,9.85,9.85,9.85,0,6.43378279957041,6.43378279957041,6.43378279957041,6.43378279957041,0,0.0,1.0
2001-10-22,9.72,9.74,9.72,9.74,6700,6.34886993013446,6.36193344850922,6.34886993013446,6.36193344850922,10257.5735078291,0.0,1.0
2001-10-23,9.85,10.04,9.85,10.04,2900,6.43378279957041,6.55788622413066,6.43378279957041,6.55788622413066,4439.84524965737,0.0,1.0
2001-10-24,9.81,9.99,9.81,9.99,106100,6.40765576282089,6.52522742819375,6.40765576282089,6.52522742819375,162437.096892637,0.0,1.0
2001-10-25,9.81,9.81,9.62,9.62,3100,6.40765576282089,6.40765576282089,6.28355233826065,6.28355233826065,4746.04147377167,0.0,1.0
2001-10-26,9.98,9.98,9.98,9.98,400,6.51869566900637,6.51869566900637,6.51869566900637,6.51869566900637,612.392448228603,0.0,1.0
2001-10-29,9.98,9.99,9.85,9.85,800,6.51869566900637,6.52522742819375,6.43378279957041,6.43378279957041,1224.78489645721,0.0,1.0
2001-10-30,9.85,9.85,9.85,9.85,200,6.43378279957041,6.43378279957041,6.43378279957041,6.43378279957041,306.196224114302,0.0,1.0
2001-10-31,9.62,9.63,9.6,9.6,2500,6.28355233826065,6.29008409744803,6.27048881988589,6.27048881988589,3827.45280142877,0.0,1.0
2001-11-01,9.85,9.85,9.85,9.85,3000,6.43378279957041,6.43378279957041,6.43378279957041,6.43378279957041,4592.94336171452,0.0,1.0
2001-11-02,9.85,9.85,9.85,9.85,0,6.43378279957041,6.43378279957041,6.43378279957041,6.43378279957041,0,0.0,1.0
2001-11-05,9.87,9.87,9.85,9.85,8400,6.44684631794518,6.44684631794518,6.43378279957041,6.43378279957041,12860.2414128007,0.0,1.0
2001-11-06,10.1,10.1,9.89,9.89,11000,6.59707677925494,6.59707677925494,6.45990983631994,6.45990983631994,16840.7923262866,0.0,1.0
2001-11-07,10.17,10.25,10.08,10.25,30300,6.64279909356661,6.69505316706566,6.58401326088018,6.69505316706566,46388.7279533167,0.0,1.0
2001-11-08,10.1,10.35,10.1,10.1,42800,6.59707677925494,6.76037075893947,6.59707677925494,6.59707677925494,65525.9919604605,0.0,1.0
2001-11-09,10.05,10.24,10.0,10.01,2400,6.56441798331804,6.68852140787828,6.53175918738113,6.53829094656851,3674.35468937162,0.0,1.0
2001-11-12,10.0,10.05,10.0,10.05,5800,6.53175918738113,6.56441798331804,6.53175918738113,6.56441798331804,8879.69049931474,0.0,1.0
2001-11-13,10.5,10.5,10.2,10.45,20100,6.85834714675019,6.85834714675019,6.66239437112875,6.82568835081328,30772.7205234873,0.0,1.0
2001-11-14,10.31,10.64,10.31,10.6,5100,6.73424372218995,6.94979177537352,6.73424372218995,6.923664738624,7808.00371491468,0.0,1.0
2001-11-15,10.31,10.31,10.31,10.31,0,6.73424372218995,6.73424372218995,6.73424372218995,6.73424372218995,0,0.0,1.0
2001-11-16,10.58,10.6,10.5,10.5,13100,6.91060122024924,6.923664738624,6.85834714675019,6.85834714675019,20055.8526794867,0.0,1.0
2001-11-19,10.7,10.75,10.6,10.6,21600,6.98898233049781,7.02164112643472,6.923664738624,6.923664738624,33069.1922043446,0.0,1.0
2001-11-20,10.64,10.75,10.4,10.65,10100,6.94979177537352,7.02164112643472,6.79302955487638,6.95632353456091,15462.9093177722,0.0,1.0
2001-11-21,10.3,10.3,10.3,10.3,1900,6.72771196300257,6.72771196300257,6.72771196300257,6.72771196300257,2908.86412908586,0.0,1.0
2001-11-23,10.6,10.6,10.5,10.6,1100,6.923664738624,6.923664738624,6.85834714675019,6.923664738624,1684.07923262866,0.0,1.0
2001-11-26,10.6,10.63,10.42,10.5,7100,6.923664738624,6.94326001618614,6.80609307325114,6.85834714675019,10869.9659560577,0.0,1.0
2001-11-27,10.7,10.7,10.5,10.5,3300,6.98898233049781,6.98898233049781,6.85834714675019,6.85834714675019,5052.23769788597,0.0,1.0
2001-11-28,10.5,10.51,10.5,10.51,2300,6.85834714675019,6.86487890593757,6.85834714675019,6.86487890593757,3521.25657731446,0.0,1.0
2001-11-29,10.5,10.52,10.5,10.51,3100,6.85834714675019,6.87141066512495,6.85834714675019,6.86487890593757,4746.04147377167,0.0,1.0
2001-11-30,10.6,10.6,10.5,10.5,2100,6.923664738624,6.923664738624,6.85834714675019,6.85834714675019,3215.06035320016,0.0,1.0
2001-12-03,10.69,10.69,10.6,10.69,800,6.98245057131043,6.98245057131043,6.923664738624,6.98245057131043,1224.78489645721,0.0,1.0
2001-12-04,10.69,10.8,10.55,10.7,6300,6.98245057131043,7.05429992237162,6.89100594268709,6.98898233049781,9645.18105960049,0.0,1.0
2001-12-05,11.04,11.05,10.78,10.79,5800,7.21106214286877,7.21759390205615,7.04123640399686,7.04776816318424,8879.69049931474,0.0,1.0
2001-12-06,10.95,11.05,10.95,11.05,5100,7.15227631018234,7.21759390205615,7.15227631018234,7.21759390205615,7808.00371491468,0.0,1.0
2001-12-07,10.9,10.98,10.85,10.98,6400,7.11961751424543,7.17187158774448,7.08695871830853,7.17187158774448,9798.27917165765,0.0,1.0
2001-12-10,10.95,10.98,10.75,10.98,11600,7.15227631018234,7.17187158774448,7.02164112643472,7.17187158774448,17759.3809986295,0.0,1.0
2001-12-11,10.94,10.95,10.85,10.95,21000,7.14574455099496,7.15227631018234,7.08695871830853,7.15227631018234,32150.6035320016,0.0,1.0
2001-12-12,10.81,10.9,10.81,10.9,1400,7.060831681559,7.11961751424543,7.060831681559,7.11961751424543,2143.37356880011,0.0,1.0
2001-12-13,10.55,10.8,10.55,10.8,6400,6.89100594268709,7.05429992237162,6.89100594268709,7.05429992237162,9798.27917165765,0.0,1.0
2001-12-14,10.75,10.85,10.6,10.6,3800,7.02164112643472,7.08695871830853,6.923664738624,6.923664738624,5817.72825817172,0.0,1.0
2001-12-17,10.75,10.85,10.75,10.75,22800,7.02164112643472,7.08695871830853,7.02164112643472,7.02164112643472,34906.3695490303,0.0,1.0
2001-12-18,10.75,10.98,10.75,10.98,8200,7.02164112643472,7.17187158774448,7.02164112643472,7.17187158774448,12554.0451886864,0.0,1.0
2001-12-19,10.79,10.85,10.65,10.65,7600,7.04776816318424,7.08695871830853,6.95632353456091,6.95632353456091,11635.4565163435,0.0,1.0
2001-12-20,10.9,10.9,10.65,10.8,11300,7.11961751424543,7.11961751424543,6.95632353456091,7.05429992237162,17300.086662458,0.0,1.0
2001-12-21,10.95,10.95,10.71,10.75,21900,7.15227631018234,7.15227631018234,6.99551408968519,7.02164112643472,33528.486540516,0.0,1.0
2001-12-24,10.74,10.74,10.5,10.5,3100,7.02164112643472,7.02164112643472,6.86473294483841,6.86473294483841,4741.62655147049,0.01,1.0
2001-12-26,10.55,10.55,10.55,10.55,5800,6.89742214933764,6.89742214933764,6.89742214933764,6.89742214933764,8871.43032210608,0.0,1.0
2001-12-27,10.55,10.8,10.55,10.8,22000,6.89742214933764,7.06086817183379,6.89742214933764,7.06086817183379,33650.2529459196,0.0,1.0
2001-12-28,10.71,10.8,10.7,10.8,3600,7.00202760373518,7.06086817183379,6.99548976283533,7.06086817183379,5506.40502751411,0.0,1.0
2001-12-31,10.62,10.79,10.6,10.75,8900,6.94318703563656,7.05433033093395,6.93011135383687,7.02817896733456,13613.0568735766,0.0,1.0
2002-01-02,10.72,10.8,10.72,10.8,5600,7.00856544463502,7.06086817183379,7.00856544463502,7.06086817183379,8565.51893168863,0.0,1.0
2002-01-03,10.85,10.9,10.66,10.9,9100,7.09355737633302,7.12624658083225,6.96933839923595,7.12624658083225,13918.968263994,0.0,1.0
2002-01-04,11.35,11.35,10.86,11.35,53200,7.42044942132533,7.42044942132533,7.10009521723287,7.42044942132533,81372.4298510419,0.0,1.0
2002-01-07,11.35,11.35,11.0,11.0,18100,7.42044942132533,7.42044942132533,7.19162498983072,7.19162498983072,27684.9808327793,0.0,1.0
2002-01-08,10.98,11.25,10.98,11.25,2700,7.17854930803102,7.35507101232687,7.17854930803102,7.35507101232687,4129.80377063559,0.0,1.0
2002-01-09,11.17,11.2,11.05,11.2,2500,7.3027682851281,7.32238180782764,7.22431419432995,7.32238180782764,3823.89238021814,0.0,1.0
2002-01-10,10.97,11.2,10.97,11.0,78100,7.17201146713118,7.32238180782764,7.17201146713118,7.19162498983072,119458.397958015,0.0,1.0
2002-01-11,11.05,11.1,10.8,10.95,196700,7.22431419432995,7.25700339882918,7.06086817183379,7.15893578533148,300863.852475563,0.0,1.0
2002-01-14,10.58,11.05,10.51,10.87,146700,6.91703567203718,7.22431419432995,6.87127078573826,7.10663305813272,224386.0048712,0.0,1.0
2002-01-15,10.8,10.94,10.8,10.83,22800,7.06086817183379,7.15239794443164,7.06086817183379,7.08048169453333,34873.8985075894,0.0,1.0
2002-01-16,10.56,10.56,10.51,10.55,14500,6.90395999023749,6.90395999023749,6.87127078573826,6.89742214933764,22178.5758052652,0.0,1.0
2002-01-17,10.6,10.7,10.56,10.56,1700,6.93011135383687,6.99548976283533,6.90395999023749,6.90395999023749,2600.24681854833,0.0,1.0
2002-01-18,10.6,10.65,10.55,10.65,1300,6.93011135383687,6.9628005583361,6.89742214933764,6.9628005583361,1988.42403771343,0.0,1.0
2002-01-22,10.7,10.7,10.5,10.5,5000,6.99548976283533,6.99548976283533,6.86473294483841,6.86473294483841,7647.78476043627,0.0,1.0
2002-01-23,10.74,10.75,10.69,10.75,17000,7.02164112643472,7.02817896733456,6.98895192193549,7.02817896733456,26002.4681854833,0.0,1.0
2002-01-24,10.83,10.85,10.62,10.85,3700,7.08048169453333,7.09355737633302,6.94318703563656,7.09355737633302,5659.36072272284,0.0,1.0
2002-01-25,10.69,10.69,10.68,10.68,4600,6.98895192193549,6.98895192193549,6.98241408103564,6.98241408103564,7035.96197960137,0.0,1.0
2002-01-28,10.69,10.69,10.69,10.69,1100,6.98895192193549,6.98895192193549,6.98895192193549,6.98895192193549,1682.51264729598,0.0,1.0
2002-01-29,10.67,10.89,10.56,10.65,5000,6.97587624013579,7.11970873993241,6.90395999023749,6.9628005583361,7647.78476043628,0.0,1.0
2002-01-30,10.69,10.74,10.51,10.74,7200,6.98895192193549,7.02164112643472,6.87127078573826,7.02164112643472,11012.8100550282,0.0,1.0
2002-01-31,10.6,10.7,10.51,10.7,2700,6.93011135383687,6.99548976283533,6.87127078573826,6.99548976283533,4129.80377063559,0.0,1.0
2002-02-01,10.65,10.85,10.65,10.85,10200,6.9628005583361,7.09355737633302,6.9628005583361,7.09355737633302,15601.48091129,0.0,1.0
2002-02-04,10.75,10.85,10.71,10.85,51100,7.02817896733456,7.09355737633302,7.00202760373518,7.09355737633302,78160.3602516587,0.0,1.0
2002-02-05,10.41,10.65,10.41,10.64,11900,6.80589237673979,6.9628005583361,6.80589237673979,6.95626271743626,18201.7277298383,0.0,1.0
2002-02-06,10.3,10.45,10.3,10.4,26300,6.73397612684149,6.83204374033918,6.73397612684149,6.79935453583995,40227.3478398948,0.0,1.0
2002-02-07,10.6,10.6,10.35,10.35,8600,6.93011135383687,6.93011135383687,6.76666533134072,6.76666533134072,13154.1897879504,0.0,1.0
2002-02-08,10.65,10.65,10.46,10.65,2200,6.9628005583361,6.9628005583361,6.83858158123903,6.9628005583361,3365.02529459196,0.0,1.0
2002-02-11,10.7,10.74,10.46,10.46,6700,6.99548976283533,7.02164112643472,6.83858158123903,6.83858158123903,10248.0315789846,0.0,1.0
2002-02-12,10.68,10.75,10.68,10.74,10900,6.98241408103564,7.02817896733456,6.98241408103564,7.02164112643472,16672.1707777511,0.0,1.0
2002-02-13,10.73,10.73,10.73,10.73,3300,7.01510328553487,7.01510328553487,7.01510328553487,7.01510328553487,5047.53794188794,0.0,1.0
2002-02-14,10.51,10.51,10.5,10.5,1500,6.87127078573826,6.87127078573826,6.86473294483841,6.86473294483841,2294.33542813088,0.0,1.0
2002-02-15,10.69,10.69,10.45,10.69,3300,6.98895192193549,6.98895192193549,6.83204374033918,6.98895192193549,5047.53794188794,0.0,1.0
2002-02-19,10.52,10.7,10.5,10.51,27300,6.8778086266381,6.99548976283533,6.86473294483841,6.87127078573826,41756.9047919821,0.0,1.0
2002-02-20,10.59,10.59,10.59,10.59,200,6.92357351293702,6.92357351293702,6.92357351293702,6.92357351293702,305.911390417451,0.0,1.0
2002-02-21,10.32,10.36,10.32,10.32,11500,6.74705180864118,6.77320317224056,6.74705180864118,6.74705180864118,17589.9049490034,0.0,1.0
2002-02-22,10.34,10.34,10.34,10.34,3600,6.76012749044087,6.76012749044087,6.76012749044087,6.76012749044087,5506.40502751412,0.0,1.0
2002-02-25,10.32,10.5,10.3,10.5,13400,6.74705180864118,6.86473294483841,6.73397612684149,6.86473294483841,20496.0631579692,0.0,1.0
2002-02-26,10.32,10.32,10.32,10.32,0,6.74705180864118,6.74705180864118,6.74705180864118,6.74705180864118,0,0.0,1.0
2002-02-27,10.59,10.6,10.5,10.5,11500,6.92357351293702,6.93011135383687,6.86473294483841,6.86473294483841,17589.9049490034,0.0,1.0
2002-02-28,10.7,10.85,10.6,10.6,4200,6.99548976283533,7.09355737633302,6.93011135383687,6.93011135383687,6424.13919876647,0.0,1.0
2002-03-01,10.7,10.9,10.66,10.85,7300,6.99548976283533,7.12624658083225,6.96933839923595,7.09355737633302,11165.765750237,0.0,1.0
2002-03-04,11.1,11.1,11.0,11.05,9900,7.25700339882918,7.25700339882918,7.19162498983072,7.22431419432995,15142.6138256638,0.0,1.0
2002-03-05,11.0,11.28,11.0,11.09,12000,7.19162498983072,7.37468453502641,7.19162498983072,7.25046555792933,18354.683425047,0.0,1.0
2002-03-06,11.35,11.35,10.95,11.0,11500,7.42044942132533,7.42044942132533,7.15893578533148,7.19162498983072,17589.9049490034,0.0,1.0
2002-03-07,11.35,11.45,11.21,11.4,30300,7.42044942132533,7.48582783032379,7.32891964872748,7.45313862582456,46345.5756482438,0.0,1.0
2002-03-08,11.2,11.45,11.19,11.45,36900,7.32238180782764,7.48582783032379,7.31584396692779,7.48582783032379,56440.6515320197,0.0,1.0
2002-03-11,11.25,11.25,11.25,11.25,2300,7.35507101232687,7.35507101232687,7.35507101232687,7.35507101232687,3517.98098980068,0.0,1.0
2002-03-12,11.16,11.29,11.1,11.29,510100,7.29623044422825,7.38122237592625,7.25700339882918,7.38122237592625,780227.001259709,0.0,1.0
2002-03-13,11.1,11.24,11.1,11.16,9900,7.25700339882918,7.34853317142702,7.25700339882918,7.29623044422825,15142.6138256638,0.0,1.0
2002-03-14,10.96,11.1,10.96,11.1,2800,7.16547362623133,7.25700339882918,7.16547362623133,7.25700339882918,4282.75946584431,0.0,1.0
2002-03-15,10.97,11.17,10.97,10.97,6800,7.17201146713118,7.3027682851281,7.17201146713118,7.17201146713118,10400.9872741933,0.0,1.0
2002-03-18,11.24,11.27,11.24,11.27,3000,7.34853317142702,7.36814669412656,7.34853317142702,7.36814669412656,4588.67085626176,0.0,1.0
2002-03-19,11.29,11.35,11.21,11.3,329700,7.38122237592625,7.42044942132533,7.32891964872748,7.3877602168261,504294.927103168,0.0,1.0
2002-03-20,11.34,11.34,11.28,11.28,2100,7.41391158042548,7.41391158042548,7.37468453502641,7.37468453502641,3212.06959938324,0.0,1.0
2002-03-21,11.34,11.39,11.18,11.39,132800,7.41391158042548,7.44660078492471,7.30930612602794,7.44660078492471,203125.163237187,0.0,1.0
2002-03-22,11.2,11.3,11.16,11.3,140600,7.32238180782764,7.3877602168261,7.29623044422825,7.3877602168261,215055.707463468,0.0,1.0
2002-03-25,11.09,11.15,10.9,11.15,587900,7.25046555792933,7.28969260332841,7.12624658083225,7.28969260332841,899226.532132097,0.0,1.0
2002-03-26,11.05,11.05,10.85,10.89,230900,7.22431419432995,7.22431419432995,7.09355737633302,7.11970873993241,353174.700236947,0.0,1.0
2002-03-27,11.1,11.1,11.0,11.1,4500,7.25700339882918,7.25700339882918,7.19162498983072,7.25700339882918,6883.00628439264,0.0,1.0
2002-03-28,11.06,11.24,10.96,10.96,10000,7.23085203522979,7.34853317142702,7.16547362623133,7.16547362623133,15295.5695208725,0.0,1.0
2002-04-01,11.0,11.25,10.96,11.25,25400,7.19162498983072,7.35507101232687,7.16547362623133,7.35507101232687,38850.7465830162,0.0,1.0
2002-04-02,11.02,11.25,11.0,11.25,27400,7.20470067163041,7.35507101232687,7.19162498983072,7.35507101232687,41909.8604871908,0.0,1.0
2002-04-03,11.02,11.02,11.02,11.02,3400,7.20470067163041,7.20470067163041,7.20470067163041,7.20470067163041,5200.49363709666,0.0,1.0
2002-04-04,11.0,11.15,11.0,11.15,9000,7.19162498983072,7.28969260332841,7.19162498983072,7.28969260332841,13766.0125687853,0.0,1.0
2002-04-05,11.0,11.1,10.9,10.9,10500,7.19162498983072,7.25700339882918,7.12624658083225,7.12624658083225,16060.3479969162,0.0,1.0
2002-04-08,10.88,11.05,10.86,10.9,143100,7.11317089903256,7.22431419432995,7.10009521723287,7.12624658083225,218879.599843686,0.0,1.0
2002-04-09,11.09,11.09,10.86,10.86,74300,7.25046555792933,7.25046555792933,7.10009521723287,7.10009521723287,113646.081540083,0.0,1.0
2002-04-10,11.15,11.15,10.9,10.9,93300,7.28969260332841,7.28969260332841,7.12624658083225,7.12624658083225,142707.663629741,0.0,1.0
2002-04-11,10.94,11.29,10.94,11.15,47800,7.15239794443164,7.38122237592625,7.15239794443164,7.28969260332841,73112.8223097707,0.0,1.0
2002-04-12,10.9,11.25,10.9,11.15,103600,7.12624658083225,7.35507101232687,7.12624658083225,7.28969260332841,158462.10023624,0.0,1.0
2002-04-15,10.85,10.92,10.85,10.9,24500,7.09355737633302,7.13932226263195,7.09355737633302,7.12624658083225,37474.1453261377,0.0,1.0
2002-04-16,11.2,11.29,11.1,11.1,89000,7.32238180782764,7.38122237592625,7.25700339882918,7.25700339882918,136130.568735766,0.0,1.0
2002-04-17,11.29,11.29,11.05,11.12,28800,7.38122237592625,7.38122237592625,7.22431419432995,7.27007908062887,44051.2402201129,0.0,1.0
2002-04-18,11.3,11.45,11.15,11.35,87600,7.3877602168261,7.48582783032379,7.28969260332841,7.42044942132533,133989.189002843,0.0,1.0
2002-04-19,11.45,11.48,11.27,11.35,119600,7.48582783032379,7.50544135302333,7.36814669412656,7.42044942132533,182935.011469636,0.0,1.0
2002-04-22,11.3,11.45,11.11,11.4,168500,7.3877602168261,7.48582783032379,7.26354123972902,7.45313862582456,257730.346426702,0.0,1.0
2002-04-23,11.32,11.34,11.11,11.3,83600,7.40083589862579,7.41391158042548,7.26354123972902,7.3877602168261,127870.961194494,0.0,1.0
2002-04-24,11.2,11.3,11.01,11.25,87000,7.32238180782764,7.3877602168261,7.19816283073056,7.35507101232687,133071.454831591,0.0,1.0
2002-04-25,11.18,11.3,11.05,11.15,170700,7.30930612602794,7.3877602168261,7.22431419432995,7.28969260332841,261095.371721294,0.0,1.0
2002-04-26,11.05,11.25,11.05,11.2,58100,7.22431419432995,7.35507101232687,7.22431419432995,7.32238180782764,88867.2589162694,0.0,1.0
2002-04-29,10.86,11.1,10.86,11.05,36500,7.10009521723287,7.25700339882918,7.10009521723287,7.22431419432995,55828.8287511848,0.0,1.0
2002-04-30,11.14,11.15,10.9,11.0,56400,7.28315476242856,7.28969260332841,7.12624658083225,7.19162498983072,86267.0120977211,0.0,1.0
2002-05-01,11.13,11.13,10.96,10.96,3200,7.27661692152872,7.27661692152872,7.16547362623133,7.16547362623133,4894.58224667921,0.0,1.0
2002-05-02,11.15,11.19,11.05,11.05,16300,7.28969260332841,7.31584396692779,7.22431419432995,7.22431419432995,24931.7783190222,0.0,1.0
2002-05-03,11.15,11.15,11.07,11.15,6400,7.28969260332841,7.28969260332841,7.23738987612964,7.28969260332841,9789.16449335842,0.0,1.0
2002-05-06,11.09,11.15,10.94,11.15,46200,7.25046555792933,7.28969260332841,7.15239794443164,7.28969260332841,70665.5311864312,0.0,1.0
2002-05-07,11.05,11.05,10.76,11.0,26400,7.22431419432995,7.22431419432995,7.03471680823441,7.19162498983072,40380.3035351035,0.0,1.0
2002-05-08,11.12,11.14,11.03,11.05,24200,7.27007908062887,7.28315476242856,7.21123851253025,7.22431419432995,37015.2782405115,0.0,1.0
2002-05-09,11.05,11.15,11.05,11.15,34800,7.22431419432995,7.28969260332841,7.22431419432995,7.28969260332841,53228.5819326364,0.0,1.0
2002-05-10,11.05,11.18,11.0,11.0,12600,7.22431419432995,7.30930612602794,7.19162498983072,7.19162498983072,19272.4175962994,0.0,1.0
2002-05-13,11.14,11.14,11.01,11.05,20300,7.28315476242856,7.28315476242856,7.19816283073056,7.22431419432995,31050.0061273713,0.0,1.0
2002-05-14,11.15,11.21,11.15,11.2,18200,7.28969260332841,7.32891964872748,7.28969260332841,7.32238180782764,27837.936527988,0.0,1.0
2002-05-15,11.05,11.22,11.05,11.2,18600,7.22431419432995,7.33545748962733,7.22431419432995,7.32238180782764,28449.7593088229,0.0,1.0
2002-05-16,11.29,11.29,11.11,11.2,23400,7.38122237592625,7.38122237592625,7.26354123972902,7.32238180782764,35791.6326788418,0.0,1.0
2002-05-17,11.36,11.4,11.25,11.3,21700,7.42698726222517,7.45313862582456,7.35507101232687,7.3877602168261,33191.3858602934,0.0,1.0
2002-05-20,11.15,11.38,11.15,11.35,13900,7.28969260332841,7.44006294402487,7.28969260332841,7.42044942132533,21260.8416340128,0.0,1.0
2002-05-21,11.34,11.38,11.21,11.3,9500,7.41391158042548,7.44006294402487,7.32891964872748,7.3877602168261,14530.7910448289,0.0,1.0
2002-05-22,11.35,11.35,11.2,11.2,29800,7.42044942132533,7.42044942132533,7.32238180782764,7.32238180782764,45580.7971722002,0.0,1.0
2002-05-23,11.4,11.4,11.22,11.35,25500,7.45313862582456,7.45313862582456,7.33545748962733,7.42044942132533,39003.702278225,0.0,1.0
2002-05-24,11.3,11.4,11.3,11.4,25500,7.3877602168261,7.45313862582456,7.3877602168261,7.45313862582456,39003.702278225,0.0,1.0
2002-05-28,11.42,11.43,11.35,11.35,85500,7.46621430762425,7.4727521485241,7.42044942132533,7.42044942132533,130777.11940346,0.0,1.0
2002-05-29,11.42,11.45,11.35,11.42,158800,7.46621430762425,7.48582783032379,7.42044942132533,7.46621430762425,242893.643991456,0.0,1.0
2002-05-30,11.35,11.35,11.3,11.35,96700,7.42044942132533,7.42044942132533,7.3877602168261,7.42044942132533,147908.157266837,0.0,1.0
2002-05-31,11.31,11.39,11.23,11.25,103400,7.39429805772594,7.44660078492471,7.34199533052718,7.35507101232687,158156.188845822,0.0,1.0
2002-06-03,11.35,11.35,11.27,11.3,39700,7.42044942132533,7.42044942132533,7.36814669412656,7.3877602168261,60723.410997864,0.0,1.0
2002-06-04,11.2,11.45,11.2,11.35,162000,7.32238180782764,7.48582783032379,7.32238180782764,7.42044942132533,247788.226238135,0.0,1.0
2002-06-05,11.29,11.29,11.17,11.24,21300,7.38122237592625,7.38122237592625,7.3027682851281,7.34853317142702,32579.5630794585,0.0,1.0
2002-06-06,11.05,11.27,11.05,11.25,31400,7.22431419432995,7.36814669412656,7.22431419432995,7.35507101232687,48028.0882955398,0.0,1.0
2002-06-07,11.1,11.19,11.0,11.0,12000,7.25700339882918,7.31584396692779,7.19162498983072,7.19162498983072,18354.683425047,0.0,1.0
2002-06-10,11.1,11.1,10.96,11.1,75300,7.25700339882918,7.25700339882918,7.16547362623133,7.25700339882918,115175.63849217,0.0,1.0
2002-06-11,10.95,11.15,10.95,11.15,37000,7.15893578533148,7.28969260332841,7.15893578533148,7.28969260332841,56593.6072272284,0.0,1.0
2002-06-12,11.05,11.05,10.6,10.6,88500,7.22431419432995,7.22431419432995,6.93011135383687,6.93011135383687,135365.790259722,0.0,1.0
2002-06-13,10.7,10.99,10.7,10.9,31000,6.99548976283533,7.18508714893087,6.99548976283533,7.12624658083225,47416.2655147049,0.0,1.0
2002-06-14,10.68,10.75,10.51,10.7,1505300,6.98241408103564,7.02817896733456,6.87127078573826,6.99548976283533,2302442.07997694,0.0,1.0
2002-06-17,10.85,10.85,10.5,10.5,307400,7.09355737633302,7.09355737633302,6.86473294483841,6.86473294483841,470185.807071622,0.0,1.0
2002-06-18,10.85,11.0,10.85,10.85,67700,7.09355737633302,7.19162498983072,7.09355737633302,7.09355737633302,103551.005656307,0.0,1.0
2002-06-19,10.75,10.95,10.75,10.95,373900,7.02817896733456,7.15893578533148,7.02817896733456,7.15893578533148,571901.344385425,0.0,1.0
2002-06-20,10.65,10.78,10.61,10.61,2700,6.9628005583361,7.0477924900341,6.93664919473672,6.93664919473672,4129.80377063559,0.0,1.0
2002-06-21,10.53,10.75,10.53,10.75,9100,6.88434646753795,7.02817896733456,6.88434646753795,7.02817896733456,13918.968263994,0.0,1.0
2002-06-24,10.65,10.65,10.41,10.61,461300,6.9628005583361,6.9628005583361,6.80589237673979,6.93664919473672,705584.621997851,0.0,1.0
2002-06-25,10.54,10.7,10.53,10.69,236700,6.89088430843779,6.99548976283533,6.88434646753795,6.98895192193549,362046.130559053,0.0,1.0
2002-06-26,10.6,10.65,10.5,10.5,391600,6.93011135383687,6.9628005583361,6.86473294483841,6.86473294483841,598974.502437369,0.0,1.0
2002-06-27,10.63,10.65,10.49,10.65,338400,6.94972487653641,6.9628005583361,6.85819510393856,6.9628005583361,517602.072586327,0.0,1.0
2002-06-28,10.62,10.71,10.57,10.65,64600,6.94318703563656,7.00202760373518,6.91049783113733,6.9628005583361,98809.3791048367,0.0,1.0
2002-07-01,10.68,10.82,10.6,10.7,48500,6.98241408103564,7.07394385363349,6.93011135383687,6.99548976283533,74183.5121762318,0.0,1.0
2002-07-02,10.3,10.64,9.4,10.63,53600,6.73397612684149,6.95626271743626,6.14557044585534,6.94972487653641,81984.2526318768,0.0,1.0
2002-07-03,10.3,10.3,10.05,10.05,26300,6.73397612684149,6.73397612684149,6.57053010434534,6.57053010434534,40227.3478398948,0.0,1.0
2002-07-05,10.41,10.55,10.32,10.32,14200,6.80589237673979,6.89742214933764,6.74705180864118,6.74705180864118,21719.708719639,0.0,1.0
2002-07-08,10.62,10.63,10.41,10.58,5900,6.94318703563656,6.94972487653641,6.80589237673979,6.91703567203718,9024.3860173148,0.0,1.0
2002-07-09,10.7,10.7,10.53,10.64,25200,6.99548976283533,6.99548976283533,6.88434646753795,6.95626271743626,38544.8351925988,0.0,1.0
2002-07-10,10.37,10.6,10.21,10.6,390800,6.77974101314041,6.93011135383687,6.67513555874287,6.93011135383687,597750.856875699,0.0,1.0
2002-07-11,10.25,10.35,10.1,10.1,200200,6.70128692234226,6.76666533134072,6.60321930884457,6.60321930884457,306217.301807868,0.0,1.0
2002-07-12,10.15,10.25,10.12,10.21,94200,6.6359085133438,6.70128692234226,6.61629499064426,6.67513555874287,144084.264886619,0.0,1.0
2002-07-15,10.1,10.15,9.7,10.15,125200,6.60321930884457,6.6359085133438,6.34170567285072,6.6359085133438,191500.530401324,0.0,1.0
2002-07-16,9.84,9.95,9.72,9.95,14000,6.43323544544857,6.50515169534687,6.35478135465041,6.50515169534687,21413.7973292216,0.0,1.0
2002-07-17,9.8,10.0,9.8,10.0,33300,6.40708408184918,6.5378408998461,6.40708408184918,6.5378408998461,50934.2465045056,0.0,1.0
2002-07-18,9.95,9.99,9.75,9.75,1900,6.50515169534687,6.53130305894626,6.37439487734995,6.37439487734995,2906.15820896578,0.0,1.0
2002-07-19,9.63,9.84,9.61,9.8,5200,6.2959407865518,6.43323544544857,6.28286510475211,6.40708408184918,7953.69615085372,0.0,1.0
2002-07-22,9.12,9.6,9.1,9.6,11600,5.96251090065965,6.27632726385226,5.94943521885996,6.27632726385226,17742.8606442121,0.0,1.0
2002-07-23,9.0,9.25,8.8,9.05,93500,5.88405680986149,6.04750283235765,5.75329999186457,5.91674601436072,143013.575020158,0.0,1.0
2002-07-24,9.05,9.14,8.6,8.75,23200,5.91674601436072,5.97558658245934,5.62254317386765,5.72061078736534,35485.7212884243,0.0,1.0
2002-07-25,9.1,9.24,9.0,9.0,29400,5.94943521885996,6.0409649914578,5.88405680986149,5.88405680986149,44968.9743913652,0.0,1.0
2002-07-26,8.98,9.1,8.98,9.05,3200,5.8709811280618,5.94943521885996,5.8709811280618,5.91674601436072,4894.58224667922,0.0,1.0
2002-07-29,9.49,9.49,9.26,9.27,6500,6.20441101395395,6.20441101395395,6.05404067325749,6.06057851415734,9942.12018856716,0.0,1.0
2002-07-30,9.36,9.54,9.27,9.4,18100,6.11941908225595,6.23710021845318,6.06057851415734,6.14557044585534,27684.9808327793,0.0,1.0
2002-07-31,9.26,9.42,9.21,9.25,14400,6.05404067325749,6.15864612765503,6.02135146875826,6.04750283235765,22025.6201100565,0.0,1.0
2002-08-01,9.35,9.4,9.26,9.4,35300,6.11288124135611,6.14557044585534,6.05404067325749,6.14557044585534,53993.3604086801,0.0,1.0
2002-08-02,9.22,9.4,9.2,9.4,6300,6.02788930965811,6.14557044585534,6.01481362785842,6.14557044585534,9636.2087981497,0.0,1.0
2002-08-05,8.96,9.18,8.95,9.18,153300,5.85790544626211,6.00173794605872,5.85136760536226,6.00173794605872,234481.080754976,0.0,1.0
2002-08-06,9.27,9.35,9.05,9.05,51500,6.06057851415734,6.11288124135611,5.91674601436072,5.91674601436072,78772.1830324936,0.0,1.0
2002-08-07,9.2,9.49,9.1,9.45,12900,6.01481362785842,6.20441101395395,5.94943521885996,6.17825965035457,19731.2846819256,0.0,1.0
2002-08-08,9.36,9.55,9.23,9.23,41000,6.11941908225595,6.24363805935303,6.03442715055796,6.03442715055796,62711.8350355775,0.0,1.0
2002-08-09,9.5,9.5,9.3,9.3,2100,6.2109488548538,6.2109488548538,6.08019203685688,6.08019203685688,3212.06959938323,0.0,1.0
2002-08-12,9.51,9.54,9.5,9.5,700,6.21748669575365,6.23710021845318,6.2109488548538,6.2109488548538,1070.68986646108,0.0,1.0
2002-08-13,9.55,9.63,9.32,9.6,181100,6.24363805935303,6.2959407865518,6.09326771865657,6.27632726385226,277002.764023002,0.0,1.0
2002-08-14,9.54,9.54,9.3,9.47,22300,6.23710021845318,6.23710021845318,6.08019203685688,6.19133533215426,34109.1200315458,0.0,1.0
2002-08-15,9.67,9.67,9.6,9.66,24900,6.32209215015118,6.32209215015118,6.27632726385226,6.31555430925134,38085.9681069727,0.0,1.0
2002-08-16,9.64,9.64,9.46,9.64,4800,6.30247862745165,6.30247862745165,6.18479749125442,6.30247862745165,7341.87337001881,0.0,1.0
2002-08-19,9.64,9.65,9.6,9.64,8500,6.30247862745165,6.30901646835149,6.27632726385226,6.30247862745165,13001.2340927417,0.0,1.0
2002-08-20,9.65,9.65,9.5,9.6,5000,6.30901646835149,6.30901646835149,6.2109488548538,6.27632726385226,7647.78476043627,0.0,1.0
2002-08-21,9.7,9.73,9.54,9.54,2400,6.34170567285072,6.36131919555026,6.23710021845318,6.23710021845318,3670.93668500941,0.0,1.0
2002-08-22,9.8,9.8,9.56,9.7,11800,6.40708408184918,6.40708408184918,6.25017590025288,6.34170567285072,18048.7720346296,0.0,1.0
2002-08-23,9.64,9.83,9.63,9.72,30000,6.30247862745165,6.42669760454872,6.2959407865518,6.35478135465041,45886.7085626176,0.0,1.0
2002-08-26,9.78,9.8,9.62,9.8,8000,6.39400840004949,6.40708408184918,6.28940294565195,6.40708408184918,12236.455616698,0.0,1.0
2002-08-27,9.83,9.89,9.65,9.65,45400,6.42669760454872,6.4659246499478,6.30901646835149,6.30901646835149,69441.8856247614,0.0,1.0
2002-08-28,9.8,9.8,9.61,9.7,79700,6.40708408184918,6.40708408184918,6.28286510475211,6.34170567285072,121905.689081354,0.0,1.0
2002-08-29,9.65,9.73,9.46,9.46,38100,6.30901646835149,6.36131919555026,6.18479749125442,6.18479749125442,58276.1198745244,0.0,1.0
2002-08-30,9.7,9.7,9.51,9.7,10900,6.34170567285072,6.34170567285072,6.21748669575365,6.34170567285072,16672.1707777511,0.0,1.0
2002-09-03,9.3,9.65,9.3,9.6,6735700,6.08019203685688,6.30901646835149,6.08019203685688,6.27632726385226,10302636.7621741,0.0,1.0
2002-09-04,9.3,9.49,9.21,9.45,40400,6.08019203685688,6.20441101395395,6.02135146875826,6.17825965035457,61794.1008643251,0.0,1.0
2002-09-05,9.11,9.16,9.11,9.16,3200,5.9559730597598,5.98866226425903,5.9559730597598,5.98866226425903,4894.58224667921,0.0,1.0
2002-09-06,9.24,9.4,9.21,9.4,1500,6.0409649914578,6.14557044585534,6.02135146875826,6.14557044585534,2294.33542813088,0.0,1.0
2002-09-09,9.18,9.22,9.15,9.21,70000,6.00173794605872,6.02788930965811,5.98212442335919,6.02135146875826,107068.986646108,0.0,1.0
2002-09-10,9.3,9.44,9.3,9.44,3500,6.08019203685688,6.17172180945472,6.08019203685688,6.17172180945472,5353.44933230539,0.0,1.0
2002-09-11,9.32,9.49,9.32,9.49,1300,6.09326771865657,6.20441101395395,6.09326771865657,6.20441101395395,1988.42403771343,0.0,1.0
2002-09-12,9.2,9.45,9.2,9.45,4200,6.01481362785842,6.17825965035457,6.01481362785842,6.17825965035457,6424.13919876646,0.0,1.0
2002-09-13,9.11,9.11,9.1,9.1,10100,5.9559730597598,5.9559730597598,5.94943521885996,5.94943521885996,15448.5252160813,0.0,1.0
2002-09-16,9.11,9.25,9.06,9.1,29400,5.9559730597598,6.04750283235765,5.92328385526057,5.94943521885996,44968.9743913653,0.0,1.0
2002-09-17,9.15,9.3,9.01,9.25,2400,5.98212442335919,6.08019203685688,5.89059465076134,6.04750283235765,3670.93668500941,0.0,1.0
2002-09-18,9.04,9.14,8.86,8.91,7000,5.91020817346088,5.97558658245934,5.79252703726365,5.82521624176288,10706.8986646108,0.0,1.0
2002-09-19,8.89,8.94,8.89,8.94,4000,5.81214055996319,5.84482976446242,5.81214055996319,5.84482976446242,6118.22780834901,0.0,1.0
2002-09-20,8.75,8.75,8.66,8.71,10500,5.72061078736534,5.72061078736534,5.66177021926673,5.69445942376596,16060.3479969162,0.0,1.0
2002-09-23,8.58,8.8,8.58,8.8,9600,5.60946749206796,5.75329999186457,5.60946749206796,5.75329999186457,14683.7467400376,0.0,1.0
2002-09-24,8.52,8.8,8.5,8.57,516000,5.57024044666888,5.75329999186457,5.55716476486919,5.60292965116811,789251.387277023,0.0,1.0
2002-09-25,8.56,8.69,8.51,8.6,1011200,5.59639181026827,5.68138374196626,5.56370260576904,5.62254317386765,1546687.98995063,0.0,1.0
2002-09-26,8.76,8.9,8.7,8.7,1021300,5.72714862826519,5.81867840086303,5.68792158286611,5.68792158286611,1562136.51516671,0.0,1.0
2002-09-27,8.74,8.89,8.72,8.8,38000,5.7140729464655,5.81214055996319,5.7009972646658,5.75329999186457,58123.1641793156,0.0,1.0
2002-09-30,8.6,8.84,8.55,8.55,58100,5.62254317386765,5.77945135546396,5.58985396936842,5.58985396936842,88867.2589162695,0.0,1.0
2002-10-01,8.9,8.9,8.55,8.8,39900,5.81867840086303,5.81867840086303,5.58985396936842,5.75329999186457,61029.3223882815,0.0,1.0
2002-10-02,8.71,8.91,8.61,8.91,44000,5.69445942376596,5.82521624176288,5.6290810147675,5.82521624176288,67300.5058918392,0.0,1.0
2002-10-03,8.8,8.85,8.6,8.6,54300,5.75329999186457,5.7859891963638,5.62254317386765,5.62254317386765,83054.9424983379,0.0,1.0
2002-10-04,8.44,8.52,8.3,8.52,7143700,5.51793771947011,5.57024044666888,5.42640794687227,5.57024044666888,10926695.9986257,0.0,1.0
2002-10-07,8.35,8.45,8.3,8.32,4028600,5.4590971513715,5.52447556036996,5.42640794687227,5.43948362867196,6161973.13717871,0.0,1.0
2002-10-08,8.26,8.39,8.19,8.2,5638700,5.40025658327288,5.48524851497088,5.35449169697396,5.36102953787381,8624712.7857344,0.0,1.0
2002-10-09,8.11,8.3,8.1,8.3,12800,5.30218896977519,5.42640794687227,5.29565112887534,5.42640794687227,19578.3289867169,0.0,1.0
2002-10-10,8.3,8.3,8.0,8.0,211900,5.42640794687227,5.42640794687227,5.23027271987688,5.23027271987688,324113.118147289,0.0,1.0
2002-10-11,8.45,8.6,8.26,8.3,171500,5.52447556036996,5.62254317386765,5.40025658327288,5.42640794687227,262319.017282964,0.0,1.0
2002-10-14,8.39,8.59,8.39,8.45,1800,5.48524851497088,5.6160053329678,5.48524851497088,5.52447556036996,2753.20251375706,0.0,1.0
2002-10-15,8.85,8.91,8.55,8.73,52400,5.7859891963638,5.82521624176288,5.58985396936842,5.70753510556565,80148.7842893722,0.0,1.0
2002-10-16,8.69,8.85,8.68,8.85,20300,5.68138374196626,5.7859891963638,5.67484590106642,5.7859891963638,31050.0061273713,0.0,1.0
2002-10-17,9.11,9.11,8.85,8.98,39200,5.9559730597598,5.9559730597598,5.7859891963638,5.8709811280618,59958.6325218204,0.0,1.0
2002-10-18,9.0,9.07,8.95,8.95,8100,5.88405680986149,5.92982169616042,5.85136760536226,5.85136760536226,12389.4113119068,0.0,1.0
2002-10-21,9.29,9.29,9.0,9.0,7600,6.07365419595703,6.07365419595703,5.88405680986149,5.88405680986149,11624.6328358631,0.0,1.0
2002-10-22,9.18,9.28,9.1,9.2,41200,6.00173794605872,6.06711635505718,5.94943521885996,6.01481362785842,63017.7464259949,0.0,1.0
2002-10-23,8.9,9.15,8.9,9.14,58800,5.81867840086303,5.98212442335919,5.81867840086303,5.97558658245934,89937.9487827306,0.0,1.0
2002-10-24,9.38,9.38,9.1,9.15,57900,6.13249476405565,6.13249476405565,5.94943521885996,5.98212442335919,88561.347525852,0.0,1.0
2002-10-25,9.24,9.24,9.0,9.2,127400,6.0409649914578,6.0409649914578,5.88405680986149,6.01481362785842,194865.555695916,0.0,1.0
2002-10-28,9.17,9.48,9.17,9.24,9100,5.99520010515888,6.19787317305411,5.99520010515888,6.0409649914578,13918.968263994,0.0,1.0
2002-10-29,9.1,9.2,9.05,9.16,1626500,5.94943521885996,6.01481362785842,5.91674601436072,5.98866226425903,2487824.38256992,0.0,1.0
2002-10-30,9.02,9.23,9.0,9.0,2400,5.89713249166119,6.03442715055796,5.88405680986149,5.88405680986149,3670.93668500941,0.0,1.0
2002-10-31,9.1,9.22,9.0,9.13,196100,5.94943521885996,6.02788930965811,5.88405680986149,5.96904874155949,299946.11830431,0.0,1.0
2002-11-01,9.17,9.17,8.89,8.89,2600,5.99520010515888,5.99520010515888,5.81214055996319,5.81214055996319,3976.84807542686,0.0,1.0
2002-11-04,9.5,9.52,9.17,9.17,45400,6.2109488548538,6.22402453665349,5.99520010515888,5.99520010515888,69441.8856247613,0.0,1.0
2002-11-05,9.21,9.35,9.12,9.35,2768500,6.02135146875826,6.11288124135611,5.96251090065965,6.11288124135611,4234578.42185357,0.0,1.0
2002-11-06,9.26,9.5,9.15,9.16,26300,6.05404067325749,6.2109488548538,5.98212442335919,5.98866226425903,40227.3478398948,0.0,1.0
2002-11-07,9.25,9.4,9.16,9.16,13000,6.04750283235765,6.14557044585534,5.98866226425903,5.98866226425903,19884.2403771343,0.0,1.0
2002-11-08,9.29,9.3,9.06,9.25,62200,6.07365419595703,6.08019203685688,5.92328385526057,6.04750283235765,95138.4424198272,0.0,1.0
2002-11-11,9.03,9.3,9.03,9.3,1331300,5.90367033256103,6.08019203685688,5.90367033256103,6.08019203685688,2036299.17031376,0.0,1.0
2002-11-12,9.1,9.3,9.08,9.15,108800,5.94943521885996,6.08019203685688,5.93635953706026,5.98212442335919,166415.796387093,0.0,1.0
2002-11-13,9.04,9.09,8.92,8.92,3400,5.91020817346088,5.94289737796011,5.83175408266273,5.83175408266273,5200.49363709666,0.0,1.0
2002-11-14,9.14,9.18,9.01,9.01,156700,5.97558658245934,6.00173794605872,5.89059465076134,5.89059465076134,239681.574392073,0.0,1.0
2002-11-15,9.18,9.18,9.02,9.12,62200,6.00173794605872,6.00173794605872,5.89713249166119,5.96251090065965,95138.4424198273,0.0,1.0
2002-11-18,9.22,9.27,9.11,9.18,23200,6.02788930965811,6.06057851415734,5.9559730597598,6.00173794605872,35485.7212884243,0.0,1.0
2002-11-19,9.14,9.24,9.1,9.24,49600,5.97558658245934,6.0409649914578,5.94943521885996,6.0409649914578,75866.0248235278,0.0,1.0
2002-11-20,9.36,9.36,9.06,9.06,12300,6.11941908225595,6.11941908225595,5.92328385526057,5.92328385526057,18813.5505106732,0.0,1.0
2002-11-21,9.4,9.5,9.33,9.5,29200,6.14557044585534,6.2109488548538,6.09980555955642,6.2109488548538,44663.0630009478,0.0,1.0
2002-11-22,9.35,9.44,9.35,9.43,52100,6.11288124135611,6.17172180945472,6.11288124135611,6.16518396855488,79689.9172037459,0.0,1.0
2002-11-25,9.41,9.59,9.41,9.59,37200,6.15210828675519,6.26978942295241,6.15210828675519,6.26978942295241,56899.5186176458,0.0,1.0
2002-11-26,9.25,9.5,9.25,9.44,1360800,6.04750283235765,6.2109488548538,6.04750283235765,6.17172180945472,2081421.10040033,0.0,1.0
2002-11-27,9.65,9.65,9.4,9.4,39700,6.30901646835149,6.30901646835149,6.14557044585534,6.14557044585534,60723.410997864,0.0,1.0
2002-11-29,9.63,9.71,9.56,9.58,27500,6.2959407865518,6.34824351375057,6.25017590025288,6.26325158205257,42062.8161823995,0.0,1.0
2002-12-02,9.68,9.81,9.64,9.66,518600,6.32862999105103,6.41362192274903,6.30247862745165,6.31555430925134,793228.23535245,0.0,1.0
2002-12-03,9.74,9.74,9.63,9.67,627100,6.36785703645011,6.36785703645011,6.2959407865518,6.32209215015118,959185.164653917,0.0,1.0
2002-12-04,9.75,9.78,9.57,9.6,551300,6.37439487734995,6.39400840004949,6.25671374115272,6.27632726385226,843244.747685704,0.0,1.0
2002-12-05,9.58,9.69,9.52,9.62,36700,6.26325158205257,6.33516783195088,6.22402453665349,6.28940294565195,56134.7401416022,0.0,1.0
2002-12-06,9.65,9.65,9.41,9.41,2006100,6.30901646835149,6.30901646835149,6.15210828675519,6.15210828675519,3068444.20158224,0.0,1.0
2002-12-09,9.63,9.64,9.6,9.63,6800,6.2959407865518,6.30247862745165,6.27632726385226,6.2959407865518,10400.9872741933,0.0,1.0
2002-12-10,9.53,9.64,9.45,9.45,14600,6.23056237755334,6.30247862745165,6.17825965035457,6.17825965035457,22331.5315004739,0.0,1.0
2002-12-11,9.61,9.67,9.61,9.63,9200,6.28286510475211,6.32209215015118,6.28286510475211,6.2959407865518,14071.9239592027,0.0,1.0
2002-12-12,9.74,9.75,9.65,9.65,7400,6.36785703645011,6.37439487734995,6.30901646835149,6.30901646835149,11318.7214454457,0.0,1.0
2002-12-13,9.69,9.79,9.64,9.64,6400,6.33516783195088,6.40054624094934,6.30247862745165,6.30247862745165,9789.16449335842,0.0,1.0
2002-12-16,9.85,9.88,9.63,9.63,17600,6.43977328634841,6.45938680904795,6.2959407865518,6.2959407865518,26920.2023567357,0.0,1.0
2002-12-17,9.73,9.95,9.73,9.9,25500,6.36131919555026,6.50515169534687,6.36131919555026,6.47246249084764,39003.702278225,0.0,1.0
2002-12-18,9.55,9.8,9.55,9.8,86900,6.24363805935303,6.40708408184918,6.24363805935303,6.40708408184918,132918.499136382,0.0,1.0
2002-12-19,9.53,9.76,9.51,9.51,31000,6.23056237755334,6.3809327182498,6.21748669575365,6.21748669575365,47416.2655147049,0.0,1.0
2002-12-20,9.53,9.65,9.46,9.47,16200,6.23056237755334,6.30901646835149,6.18479749125442,6.19133533215426,24778.8226238135,0.0,1.0
2002-12-23,9.75,9.75,9.55,9.64,84000,6.39322385914151,6.39322385914151,6.26208080562066,6.32109517970504,128104.383335323,0.0288,1.0
2002-12-24,9.75,9.75,9.7,9.73,29000,6.39322385914151,6.39322385914151,6.3604380957613,6.38010955378942,44226.5132943379,0.0,1.0
2002-12-26,9.61,9.79,9.61,9.79,4800,6.30142372167691,6.41945246984568,6.30142372167691,6.41945246984568,7320.2504763042,0.0,1.0
2002-12-27,9.46,9.69,9.45,9.5,6000,6.20306643153627,6.35388094308525,6.19650927886023,6.22929504224044,9150.31309538026,0.0,1.0
2002-12-30,9.38,9.38,9.38,9.38,1800,6.15060921012793,6.15060921012793,6.15060921012793,6.15060921012793,2745.09392861408,0.0,1.0
2002-12-31,9.44,9.49,9.38,9.38,5000,6.18995212618419,6.2227378895644,6.15060921012793,6.15060921012793,7625.26091281687,0.0,1.0
2003-01-02,9.69,9.7,9.45,9.65,12700,6.35388094308525,6.3604380957613,6.19650927886023,6.32765233238108,19368.1627185549,0.0,1.0
2003-01-03,9.71,9.72,9.71,9.71,1300,6.36699524843734,6.37355240111338,6.36699524843734,6.36699524843734,1982.56783733239,0.0,1.0
2003-01-06,9.95,9.98,9.76,9.86,1537200,6.52436691266236,6.54403837069049,6.39978101181755,6.46535253857798,2344310.21503642,0.0,1.0
2003-01-07,9.96,9.99,9.83,9.95,1524700,6.5309240653384,6.55059552336653,6.44568108054985,6.52436691266236,2325247.06275438,0.0,1.0
2003-01-08,9.74,9.95,9.72,9.95,765500,6.38666670646547,6.52436691266236,6.37355240111338,6.52436691266236,1167427.44575226,0.0,1.0
2003-01-09,9.85,9.92,9.74,9.76,1065300,6.45879538590193,6.50469545463423,6.38666670646547,6.39978101181755,1624638.09008476,0.0,1.0
2003-01-10,9.88,9.99,9.8,9.81,11500,6.47846684393006,6.55059552336653,6.42600962252172,6.43256677519776,17538.1000994788,0.0,1.0
2003-01-13,9.96,10.09,9.96,10.0,15700,6.5309240653384,6.61616705012696,6.5309240653384,6.55715267604257,23943.319266245,0.0,1.0
2003-01-14,10.05,10.05,9.96,9.96,4300,6.58993843942279,6.58993843942279,6.5309240653384,6.5309240653384,6557.72438502251,0.0,1.0
2003-01-15,9.99,10.01,9.84,9.99,21700,6.55059552336653,6.56370982871861,6.45223823322589,6.55059552336653,33093.6323616252,0.0,1.0
2003-01-16,9.96,10.09,9.91,10.09,2078900,6.5309240653384,6.61616705012696,6.49813830195819,6.61616705012696,3170430.982331,0.0,1.0
2003-01-17,9.99,9.99,9.84,9.95,38100,6.55059552336653,6.55059552336653,6.45223823322589,6.52436691266236,58104.4881556646,0.0,1.0
2003-01-21,9.8,10.05,9.79,10.02,29700,6.42600962252172,6.58993843942279,6.41945246984568,6.57026698139466,45294.0498221322,0.0,1.0
2003-01-22,9.78,10.0,9.71,9.71,65500,6.41289531716964,6.55715267604257,6.36699524843734,6.36699524843734,99890.917957901,0.0,1.0
2003-01-23,9.97,9.97,9.84,9.84,40400,6.53748121801445,6.53748121801445,6.45223823322589,6.45223823322589,61612.1081755603,0.0,1.0
2003-01-24,9.8,10.1,9.8,10.0,130500,6.42600962252172,6.622724202803,6.42600962252172,6.55715267604257,199019.30982452,0.0,1.0
2003-01-27,9.61,9.9,9.6,9.77,1912600,6.30142372167691,6.49158114928215,6.29486656900087,6.40633816449359,2916814.80437071,0.0,1.0
2003-01-28,9.6,9.79,9.56,9.73,1076500,6.29486656900087,6.41945246984568,6.2686379582967,6.38010955378942,1641718.67452947,0.0,1.0
2003-01-29,9.6,9.79,9.56,9.73,23800,6.29486656900087,6.41945246984568,6.2686379582967,6.38010955378942,36296.2419450083,0.0,1.0
2003-01-30,9.7,9.83,9.61,9.8,50800,6.3604380957613,6.44568108054985,6.30142372167691,6.42600962252172,77472.6508742194,0.0,1.0
2003-01-31,9.84,9.84,9.53,9.72,32800,6.45223823322589,6.45223823322589,6.24896650026857,6.37355240111338,50021.7115880787,0.0,1.0
2003-02-03,9.73,9.86,9.68,9.86,40300,6.38010955378942,6.46535253857798,6.34732379040921,6.46535253857798,61459.602957304,0.0,1.0
2003-02-04,9.75,9.85,9.56,9.75,776300,6.39322385914151,6.45879538590193,6.2686379582967,6.39322385914151,1183898.00932395,0.0,1.0
2003-02-05,9.66,9.84,9.62,9.75,756300,6.33420948505713,6.45223823322589,6.30798087435295,6.39322385914151,1153396.96567268,0.0,1.0
2003-02-06,9.63,9.75,9.58,9.66,1130700,6.314538027029,6.39322385914151,6.28175226364878,6.33420948505713,1724376.50282441,0.0,1.0
2003-02-07,9.6,9.78,9.55,9.55,11400,6.29486656900087,6.41289531716964,6.26208080562066,6.26208080562066,17385.5948812225,0.0,1.0
2003-02-10,9.65,9.68,9.52,9.52,7300,6.32765233238108,6.34732379040921,6.24240934759253,6.24240934759253,11132.8809327126,0.0,1.0
2003-02-11,9.52,9.59,9.52,9.59,4600,6.24240934759253,6.28830941632483,6.24240934759253,6.28830941632483,7015.24003979152,0.0,1.0
2003-02-12,9.48,9.59,9.45,9.45,5200,6.21618073688836,6.28830941632483,6.19650927886023,6.19650927886023,7930.27134932955,0.0,1.0
2003-02-13,9.51,9.55,9.5,9.5,10200,6.23585219491649,6.26208080562066,6.22929504224044,6.22929504224044,15555.5322621464,0.0,1.0
2003-02-14,9.51,9.68,9.51,9.68,1500,6.23585219491649,6.34732379040921,6.23585219491649,6.34732379040921,2287.57827384506,0.0,1.0
2003-02-18,9.85,9.85,9.6,9.6,572200,6.45879538590193,6.45879538590193,6.29486656900087,6.29486656900087,872634.858862764,0.0,1.0
2003-02-19,9.84,9.89,9.77,9.77,502000,6.45223823322589,6.4850239966061,6.40633816449359,6.40633816449359,765576.195646814,0.0,1.0
2003-02-20,9.8,9.88,9.73,9.88,18300,6.42600962252172,6.47846684393006,6.38010955378942,6.47846684393006,27908.4549409098,0.0,1.0
2003-02-21,9.72,9.95,9.72,9.95,14000,6.37355240111338,6.52436691266236,6.37355240111338,6.52436691266236,21350.7305558873,0.0,1.0
2003-02-24,9.83,10.0,9.73,9.88,157800,6.44568108054985,6.55715267604257,6.38010955378942,6.47846684393006,240653.234408501,0.0,1.0
2003-02-25,9.92,9.92,9.7,9.71,43600,6.50469545463423,6.50469545463423,6.3604380957613,6.36699524843734,66492.2751597632,0.0,1.0
2003-02-26,9.98,9.98,9.8,9.8,1346100,6.54403837069049,6.54403837069049,6.42600962252172,6.42600962252172,2052872.74294856,0.0,1.0
2003-02-27,9.99,10.04,9.9,9.9,261900,6.55059552336653,6.58338128674674,6.49158114928215,6.49158114928215,399411.166613348,0.0,1.0
2003-02-28,10.0,10.12,9.99,10.0,30800,6.55715267604257,6.63583850815508,6.55059552336653,6.55715267604257,46971.607222952,0.0,1.0
2003-03-03,9.9,10.12,9.88,10.1,80700,6.49158114928215,6.63583850815508,6.47846684393006,6.622724202803,123071.711132864,0.0,1.0
2003-03-04,9.9,10.0,9.84,10.0,129700,6.49158114928215,6.55715267604257,6.45223823322589,6.55715267604257,197799.26807847,0.0,1.0
2003-03-05,9.89,10.0,9.8,9.8,20900,6.4850239966061,6.55715267604257,6.42600962252172,6.42600962252172,31873.5906155746,0.0,1.0
2003-03-06,9.75,9.85,9.75,9.85,272400,6.39322385914151,6.45879538590193,6.39322385914151,6.45879538590193,415424.214530263,0.0,1.0
2003-03-07,9.84,9.84,9.76,9.77,53700,6.45223823322589,6.45223823322589,6.39978101181755,6.40633816449359,81895.3022036533,0.0,1.0
2003-03-10,9.9,9.9,9.71,9.85,62300,6.49158114928215,6.49158114928215,6.36699524843734,6.45879538590193,95010.7509736982,0.0,1.0
2003-03-11,9.74,9.93,9.69,9.92,45100,6.38666670646547,6.51125260731027,6.35388094308525,6.50469545463423,68779.8534336082,0.0,1.0
2003-03-12,9.62,9.71,9.54,9.71,36700,6.30798087435295,6.36699524843734,6.25552365294461,6.36699524843734,55969.4151000759,0.0,1.0
2003-03-13,9.6,9.73,9.58,9.58,4500,6.29486656900087,6.38010955378942,6.28175226364878,6.28175226364878,6862.73482153519,0.0,1.0
2003-03-14,9.66,9.74,9.6,9.6,9700,6.33420948505713,6.38666670646547,6.29486656900087,6.29486656900087,14793.0061708647,0.0,1.0
2003-03-17,9.9,9.94,9.73,9.75,36800,6.49158114928215,6.51780975998632,6.38010955378942,6.39322385914151,56121.9203183322,0.0,1.0
2003-03-18,10.0,10.0,9.85,10.0,112500,6.55715267604257,6.55715267604257,6.45879538590193,6.55715267604257,171568.37053838,0.0,1.0
2003-03-19,9.86,9.94,9.85,9.93,14400,6.46535253857798,6.51780975998632,6.45879538590193,6.51125260731027,21960.7514289126,0.0,1.0
2003-03-20,10.1,10.1,9.85,10.0,897400,6.622724202803,6.622724202803,6.45879538590193,6.55715267604257,1368581.82863237,0.0,1.0
2003-03-21,10.04,10.1,9.91,10.1,34000,6.58338128674674,6.622724202803,6.49813830195819,6.622724202803,51851.7742071548,0.0,1.0
2003-03-24,9.86,10.09,9.75,9.86,41800,6.46535253857798,6.61616705012696,6.39322385914151,6.46535253857798,63747.181231149,0.0,1.0
2003-03-25,10.0,10.0,9.77,10.0,46300,6.55715267604257,6.55715267604257,6.40633816449359,6.55715267604257,70609.9160526843,0.0,1.0
2003-03-26,9.88,10.0,9.75,10.0,317400,6.47846684393006,6.55715267604257,6.39322385914151,6.55715267604257,484051.562745615,0.0,1.0
2003-03-27,9.85,9.85,9.72,9.72,3600,6.45879538590193,6.45879538590193,6.37355240111338,6.37355240111338,5490.18785722815,0.0,1.0
2003-03-28,9.9,9.99,9.7,9.9,30300,6.49158114928215,6.55059552336653,6.3604380957613,6.49158114928215,46209.0811316702,0.0,1.0
2003-03-31,9.76,9.84,9.73,9.73,26500,6.39978101181755,6.45223823322589,6.38010955378942,6.38010955378942,40413.8828379294,0.0,1.0
2003-04-01,9.83,9.89,9.82,9.89,3200,6.44568108054985,6.4850239966061,6.43912392787381,6.4850239966061,4880.1669842028,0.0,1.0
2003-04-02,9.96,9.99,9.7,9.7,63100,6.5309240653384,6.55059552336653,6.3604380957613,6.3604380957613,96230.792719749,0.0,1.0
2003-04-03,9.9,10.0,9.8,10.0,87100,6.49158114928215,6.55715267604257,6.42600962252172,6.55715267604257,132832.04510127,0.0,1.0
2003-04-04,9.95,9.99,9.9,9.99,27400,6.52436691266236,6.55059552336653,6.49158114928215,6.55059552336653,41786.4298022365,0.0,1.0
2003-04-07,9.85,10.09,9.82,10.09,13200,6.45879538590193,6.61616705012696,6.43912392787381,6.61616705012696,20130.6888098366,0.0,1.0
2003-04-08,10.0,10.06,9.99,10.06,15800,6.55715267604257,6.59649559209883,6.55059552336653,6.59649559209883,24095.8244845013,0.0,1.0
2003-04-09,9.99,10.0,9.93,10.0,4900,6.55059552336653,6.55715267604257,6.51125260731027,6.55715267604257,7472.75569456054,0.0,1.0
2003-04-10,10.05,10.15,9.96,10.1,1271700,6.58993843942279,6.65550996618321,6.5309240653384,6.622724202803,1939408.86056584,0.0,1.0
2003-04-11,10.24,10.24,10.05,10.07,683000,6.71452434026759,6.71452434026759,6.58993843942279,6.60305274477487,1041610.64069079,0.0,1.0
2003-04-14,10.22,10.25,10.15,10.19,35900,6.70141003491551,6.72108149294364,6.65550996618321,6.68173857688738,54749.3733540252,0.0,1.0
2003-04-15,10.27,10.27,10.15,10.15,87000,6.73419579829572,6.73419579829572,6.65550996618321,6.65550996618321,132679.539883014,0.0,1.0
2003-04-16,10.2,10.32,10.2,10.21,97000,6.68829572956342,6.76698156167594,6.68829572956342,6.69485288223947,147930.061708647,0.0,1.0
2003-04-17,10.3,10.45,10.18,10.25,31900,6.75386725632385,6.85222454646449,6.67518142421134,6.72108149294364,48649.1646237717,0.0,1.0
2003-04-21,10.35,10.4,10.23,10.4,4015200,6.78665301970406,6.81943878308428,6.70796718759155,6.81943878308428,6123389.52342847,0.0,1.0
2003-04-22,10.34,10.4,10.3,10.34,84900,6.78009586702802,6.81943878308428,6.75386725632385,6.78009586702802,129476.930299631,0.0,1.0
2003-04-23,10.39,10.4,10.32,10.32,41000,6.81288163040823,6.81943878308428,6.76698156167594,6.76698156167594,62527.1394850984,0.0,1.0
2003-04-24,10.33,10.37,10.21,10.35,31800,6.77353871435198,6.79976732505615,6.69485288223947,6.78665301970406,48496.6594055153,0.0,1.0
2003-04-25,10.21,10.25,10.1,10.23,76800,6.69485288223947,6.72108149294364,6.622724202803,6.70796718759155,117124.007620867,0.0,1.0
2003-04-28,10.3,10.37,10.23,10.28,52100,6.75386725632385,6.79976732505615,6.70796718759155,6.74075295097176,79455.2187115518,0.0,1.0
2003-04-29,10.35,10.44,10.27,10.3,61700,6.78665301970406,6.84566739378845,6.73419579829572,6.75386725632385,94095.7196641603,0.0,1.0
2003-04-30,10.5,10.52,10.36,10.36,612200,6.8850103098447,6.89812461519679,6.79321017238011,6.79321017238011,933636.946165298,0.0,1.0
2003-05-01,10.45,10.62,10.42,10.54,38000,6.85222454646449,6.96369614195721,6.83255308843636,6.91123892054887,57951.9829374082,0.0,1.0
2003-05-02,10.63,10.7,10.51,10.51,52800,6.97025329463326,7.01615336336555,6.89156746252074,6.89156746252074,80522.7552393462,0.0,1.0
2003-05-05,10.69,10.78,10.61,10.78,56000,7.00959621068951,7.06861058477389,6.95713898928117,7.06861058477389,85402.922223549,0.0,1.0
2003-05-06,10.83,10.93,10.74,10.75,89000,7.10139634815411,7.16696787491453,7.04238197406972,7.04893912674577,135729.64424814,0.0,1.0
2003-05-07,10.85,10.95,10.75,10.9,35200,7.11451065350619,7.18008218026662,7.04893912674577,7.1472964168864,53681.8368262308,0.0,1.0
2003-05-08,10.77,10.89,10.74,10.85,7800,7.06205343209785,7.14073926421036,7.04238197406972,7.11451065350619,11895.4070239943,0.0,1.0
2003-05-09,10.87,10.92,10.71,10.71,12300,7.12762495885828,7.16041072223849,7.0227105160416,7.0227105160416,18758.1418455295,0.0,1.0
2003-05-12,10.97,11.1,10.9,10.9,28600,7.1931964856187,7.27843947040726,7.1472964168864,7.1472964168864,43616.4924213125,0.0,1.0
2003-05-13,11.08,11.08,10.96,11.07,20900,7.26532516505517,7.26532516505517,7.18663933294266,7.25876801237913,31873.5906155745,0.0,1.0
2003-05-14,11.13,11.24,11.01,11.1,68900,7.29811092843538,7.37023960787185,7.21942509632287,7.27843947040726,105076.095378617,0.0,1.0
2003-05-15,11.2,11.27,11.12,11.17,19600,7.34401099716768,7.38991106589998,7.29155377575934,7.32433953913955,29891.0227782422,0.0,1.0
2003-05-16,11.22,11.27,11.1,11.1,13800,7.35712530251977,7.38991106589998,7.27843947040726,7.27843947040726,21045.7201193746,0.0,1.0
2003-05-19,11.17,11.27,11.15,11.27,77100,7.32433953913955,7.38991106589998,7.31122523378747,7.38991106589998,117581.523275636,0.0,1.0
2003-05-20,11.4,11.4,11.16,11.2,1024700,7.47515405068853,7.47515405068853,7.31778238646351,7.34401099716768,1562720.97147269,0.0,1.0
2003-05-21,11.36,11.44,11.28,11.28,1105100,7.44892543998436,7.5013826613927,7.39646821857602,7.39646821857602,1685335.16695079,0.0,1.0
2003-05-22,11.27,11.36,11.21,11.29,24600,7.38991106589998,7.44892543998436,7.35056814984372,7.40302537125206,37516.283691059,0.0,1.0
2003-05-23,11.29,11.29,11.12,11.26,790600,7.40302537125206,7.40302537125206,7.29155377575934,7.38335391322394,1205706.2555346,0.0,1.0
2003-05-27,11.28,11.35,11.21,11.22,67900,7.39646821857602,7.44236828730832,7.35056814984372,7.35712530251977,103551.043196053,0.0,1.0
2003-05-28,11.24,11.36,11.24,11.32,55200,7.37023960787185,7.44892543998436,7.37023960787185,7.42269682928019,84182.8804774983,0.0,1.0
2003-05-29,11.42,11.46,11.24,11.24,37700,7.48826835604062,7.51449696674479,7.37023960787185,7.37023960787185,57494.4672826392,0.0,1.0
2003-05-30,11.5,11.5,11.34,11.34,155900,7.54072557744896,7.54072557744896,7.43581113463228,7.43581113463228,237755.63526163,0.0,1.0
2003-06-02,11.67,11.68,11.46,11.49,145500,7.65219717294168,7.65875432561772,7.51449696674479,7.53416842477292,221895.092562971,0.0,1.0
2003-06-03,11.62,11.62,11.47,11.51,62100,7.61941140956147,7.61941140956147,7.52105411942083,7.547282730125,94705.7405371856,0.0,1.0
2003-06-04,11.75,11.75,11.57,11.58,7600,7.70465439435002,7.70465439435002,7.58662564618126,7.5931827988573,11590.3965874817,0.0,1.0
2003-06-05,12.0,12.0,11.71,11.79,69400,7.86858321125109,7.86858321125109,7.67842578364585,7.73088300505419,105838.621469898,0.0,1.0
2003-06-06,11.89,12.09,11.81,11.95,88400,7.79645453181462,7.92759758533547,7.74399731040628,7.83579744787087,134814.612938602,0.0,1.0
2003-06-09,11.78,11.83,11.64,11.75,29300,7.72432585237815,7.75711161575836,7.63252571491356,7.70465439435002,44684.0289491069,0.0,1.0
2003-06-10,11.7,11.74,11.5,11.7,95100,7.67186863096981,7.69809724167398,7.54072557744896,7.67186863096981,145032.462561777,0.0,1.0
2003-06-11,12.0,12.01,11.74,11.9,66100,7.86858321125109,7.87514036392713,7.69809724167398,7.80301168449066,100805.949267439,0.0,1.0
2003-06-12,11.98,12.01,11.9,12.01,32100,7.855468905899,7.87514036392713,7.80301168449066,7.87514036392713,48954.1750602844,0.0,1.0
2003-06-13,11.88,12.0,11.88,12.0,41400,7.78989737913858,7.86858321125109,7.78989737913858,7.86858321125109,63137.1603581237,0.0,1.0
2003-06-16,12.02,12.02,11.9,12.0,33100,7.88169751660317,7.88169751660317,7.80301168449066,7.86858321125109,50479.2272428477,0.0,1.0
2003-06-17,12.08,12.1,11.94,11.94,29700,7.92104043265943,7.93415473801151,7.82924029519483,7.82924029519483,45294.0498221322,0.0,1.0
2003-06-18,12.09,12.14,12.0,12.12,95100,7.92759758533547,7.96038334871568,7.86858321125109,7.9472690433636,145032.462561777,0.0,1.0
2003-06-19,11.95,12.07,11.9,11.95,57600,7.83579744787087,7.91448327998339,7.80301168449066,7.83579744787087,87843.0057156504,0.0,1.0
2003-06-20,11.8,12.19,11.75,12.08,46700,7.73744015773024,7.9931691120959,7.70465439435002,7.92104043265943,71219.9369257096,0.0,1.0
2003-06-23,11.76,11.85,11.57,11.85,49000,7.71121154702606,7.77022592111045,7.58662564618126,7.77022592111045,74727.5569456054,0.0,1.0
2003-06-24,11.78,11.78,11.55,11.72,9300,7.72432585237815,7.72432585237815,7.57351134082917,7.6849829363219,14182.9852978394,0.0,1.0
2003-06-25,11.75,11.93,11.72,11.72,30900,7.70465439435002,7.82268314251879,7.6849829363219,7.6849829363219,47124.1124412083,0.0,1.0
2003-06-26,11.68,11.75,11.62,11.7,316500,7.65875432561772,7.70465439435002,7.61941140956147,7.67186863096981,482679.015781308,0.0,1.0
2003-06-27,11.6,11.78,11.59,11.7,62700,7.60629710420938,7.72432585237815,7.59973995153334,7.67186863096981,95620.7718467237,0.0,1.0
2003-06-30,11.8,11.87,11.6,11.6,3763100,7.73744015773024,7.78334022646253,7.60629710420938,7.60629710420938,5738923.86820423,0.0,1.0
2003-07-01,11.59,11.83,11.59,11.75,82900,7.59973995153334,7.75711161575836,7.59973995153334,7.70465439435002,126426.825934504,0.0,1.0
2003-07-02,11.85,11.98,11.7,11.7,57500,7.77022592111045,7.855468905899,7.67186863096981,7.67186863096981,87690.500497394,0.0,1.0
2003-07-03,11.91,11.98,11.77,11.85,185600,7.8095688371667,7.855468905899,7.71776869970211,7.77022592111045,283049.685083763,0.0,1.0
2003-07-07,11.9,11.97,11.77,11.9,132300,7.80301168449066,7.84891175322296,7.71776869970211,7.80301168449066,201764.403753135,0.0,1.0
2003-07-08,11.75,11.91,11.72,11.91,71100,7.70465439435002,7.8095688371667,7.6849829363219,7.8095688371667,108431.210180256,0.0,1.0
2003-07-09,11.71,11.76,11.63,11.76,49600,7.67842578364585,7.71121154702606,7.62596856223751,7.71121154702606,75642.5882551434,0.0,1.0
2003-07-10,11.53,11.65,11.53,11.65,35700,7.56039703547709,7.6390828675896,7.56039703547709,7.6390828675896,54444.3629175125,0.0,1.0
2003-07-11,11.56,11.6,11.56,11.6,255200,7.58006849350521,7.60629710420938,7.58006849350521,7.60629710420938,389193.316990174,0.0,1.0
2003-07-14,11.66,11.77,11.61,11.61,15100,7.64564002026564,7.71776869970211,7.61285425688543,7.61285425688543,23028.287956707,0.0,1.0
2003-07-15,11.5,11.7,11.43,11.59,392700,7.54072557744896,7.67186863096981,7.49482550871666,7.59973995153334,598887.992092637,0.0,1.0
2003-07-16,11.51,11.56,11.48,11.55,44600,7.547282730125,7.58006849350521,7.52761127209687,7.57351134082917,68017.3273423265,0.0,1.0
2003-07-17,11.38,11.49,11.38,11.44,14900,7.46203974533645,7.53416842477292,7.46203974533645,7.5013826613927,22723.2775201943,0.0,1.0
2003-07-18,11.54,11.54,11.35,11.45,299300,7.56695418815313,7.56695418815313,7.44236828730832,7.50793981406875,456448.118241218,0.0,1.0
2003-07-21,11.5,11.55,11.39,11.39,11500,7.54072557744896,7.57351134082917,7.46859689801249,7.46859689801249,17538.1000994788,0.0,1.0
2003-07-22,11.46,11.57,11.41,11.57,13300,7.51449696674479,7.58662564618126,7.48171120336458,7.58662564618126,20283.1940280929,0.0,1.0
2003-07-23,11.65,11.73,11.57,11.58,12400,7.6390828675896,7.69154008899794,7.58662564618126,7.5931827988573,18910.6470637858,0.0,1.0
2003-07-24,11.9,11.93,11.76,11.77,17000,7.80301168449066,7.82268314251879,7.71121154702606,7.71776869970211,25925.8871035774,0.0,1.0
2003-07-25,11.92,12.01,11.82,11.9,16700,7.81612598984275,7.87514036392713,7.75055446308232,7.80301168449066,25468.3714488083,0.0,1.0
2003-07-28,11.86,12.0,11.86,11.94,10100,7.77678307378649,7.86858321125109,7.77678307378649,7.82924029519483,15403.0270438901,0.0,1.0
2003-07-29,11.87,11.95,11.75,11.95,16600,7.78334022646253,7.83579744787087,7.70465439435002,7.83579744787087,25315.866230552,0.0,1.0
2003-07-30,11.68,11.76,11.59,11.71,581700,7.65875432561772,7.71121154702606,7.59973995153334,7.67842578364585,887122.854597116,0.0,1.0
2003-07-31,11.66,11.66,11.56,11.56,8684900,7.64564002026564,7.64564002026564,7.58006849350521,7.58006849350521,13244925.7003447,0.0,1.0
2003-08-01,11.73,11.73,11.61,11.69,19400,7.69154008899794,7.69154008899794,7.61285425688543,7.66531147829377,29586.0123417295,0.0,1.0
2003-08-04,11.55,11.7,11.53,11.7,51800,7.57351134082917,7.67186863096981,7.56039703547709,7.67186863096981,78997.7030567828,0.0,1.0
2003-08-05,11.53,11.7,11.53,11.6,24000,7.56039703547709,7.67186863096981,7.56039703547709,7.60629710420938,36601.252381521,0.0,1.0
2003-08-06,11.44,11.58,11.41,11.58,41300,7.5013826613927,7.5931827988573,7.48171120336458,7.5931827988573,62984.6551398674,0.0,1.0
2003-08-07,11.59,11.59,11.49,11.49,600,7.59973995153334,7.59973995153334,7.53416842477292,7.53416842477292,915.031309538025,0.0,1.0
2003-08-08,11.75,11.77,11.6,11.6,13300,7.70465439435002,7.71776869970211,7.60629710420938,7.60629710420938,20283.1940280929,0.0,1.0
2003-08-11,11.97,11.97,11.8,11.8,14000,7.84891175322296,7.84891175322296,7.73744015773024,7.73744015773024,21350.7305558873,0.0,1.0
2003-08-12,12.0,12.0,11.9,11.9,18200,7.86858321125109,7.86858321125109,7.80301168449066,7.80301168449066,27755.9497226534,0.0,1.0
2003-08-13,12.03,12.09,11.99,12.0,20600,7.88825466927921,7.92759758533547,7.86202605857504,7.86858321125109,31416.0749608055,0.0,1.0
2003-08-14,12.0,12.1,12.0,12.09,22200,7.86858321125109,7.93415473801151,7.86858321125109,7.92759758533547,33856.1584529069,0.0,1.0
2003-08-15,12.05,12.05,12.05,12.05,400,7.9013689746313,7.9013689746313,7.9013689746313,7.9013689746313,610.02087302535,0.0,1.0
2003-08-18,12.05,12.18,11.99,12.07,4948900,7.9013689746313,7.98661195941985,7.86202605857504,7.91448327998339,7547330.74628789,0.0,1.0
2003-08-19,12.09,12.12,12.05,12.05,53000,7.92759758533547,7.9472690433636,7.9013689746313,7.9013689746313,80827.7656758589,0.0,1.0
2003-08-20,12.09,12.1,12.0,12.0,18700,7.92759758533547,7.93415473801151,7.86858321125109,7.86858321125109,28518.4758139351,0.0,1.0
2003-08-21,12.11,12.13,12.02,12.02,17500,7.94071189068756,7.95382619603964,7.88169751660317,7.88169751660317,26688.413194859,0.0,1.0
2003-08-22,12.06,12.15,11.95,12.07,36900,7.90792612730734,7.96694050139173,7.83579744787087,7.91448327998339,56274.4255365886,0.0,1.0
2003-08-25,11.97,12.06,11.96,12.06,1849200,7.84891175322296,7.90792612730734,7.84235460054692,7.90792612730734,2820126.49599619,0.0,1.0
2003-08-26,12.06,12.09,11.95,11.95,467300,7.90792612730734,7.92759758533547,7.83579744787087,7.83579744787087,712656.884911865,0.0,1.0
2003-08-27,12.02,12.13,12.0,12.06,26200,7.88169751660317,7.95382619603964,7.86858321125109,7.90792612730734,39956.3671831604,0.0,1.0
2003-08-28,12.19,12.21,12.05,12.11,14300,7.9931691120959,8.00628341744798,7.9013689746313,7.94071189068756,21808.2462106563,0.0,1.0
2003-08-29,12.32,12.35,12.15,12.15,883500,8.07841209688445,8.09808355491258,7.96694050139173,7.96694050139173,1347383.60329474,0.0,1.0
2003-09-02,12.28,12.35,12.21,12.28,246200,8.05218348618028,8.09808355491258,8.00628341744798,8.05218348618028,375467.847347103,0.0,1.0
2003-09-03,12.38,12.49,12.27,12.27,17300,8.11775501294071,8.18988369237717,8.04562633350424,8.04562633350424,26383.4027583464,0.0,1.0
2003-09-04,12.6,12.6,12.43,12.43,102600,8.26201237181364,8.26201237181364,8.15054077632092,8.15054077632092,156470.353931002,0.0,1.0
2003-09-05,12.52,12.59,12.49,12.5,48000,8.2095551504053,8.2554552191376,8.18988369237717,8.19644084505322,73202.504763042,0.0,1.0
2003-09-08,12.69,12.69,12.52,12.52,25000,8.32102674589802,8.32102674589802,8.2095551504053,8.2095551504053,38126.3045640844,0.0,1.0
2003-09-09,12.64,12.7,12.5,12.67,15800,8.28824098251781,8.32758389857407,8.19644084505322,8.30791244054594,24095.8244845013,0.0,1.0
2003-09-10,12.56,12.6,12.56,12.58,80500,8.23578376110947,8.26201237181364,8.23578376110947,8.24889806646156,122766.700696352,0.0,1.0
2003-09-11,12.4,12.55,12.4,12.55,3172200,8.13086931829279,8.22922660843343,8.13086931829279,8.22922660843343,4837770.53352754,0.0,1.0
2003-09-12,12.64,12.64,12.45,12.55,37100,8.28824098251781,8.28824098251781,8.163655081673,8.22922660843343,56579.4359731012,0.0,1.0
2003-09-15,12.58,12.61,12.47,12.61,29300,8.24889806646156,8.26856952448968,8.17676938702509,8.26856952448968,44684.0289491069,0.0,1.0
2003-09-16,12.51,12.66,12.48,12.55,31900,8.20299799772926,8.3013552878699,8.18332653970113,8.22922660843343,48649.1646237716,0.0,1.0
2003-09-17,12.68,12.68,12.55,12.55,55000,8.31446959322198,8.31446959322198,8.22922660843343,8.22922660843343,83877.8700409856,0.0,1.0
2003-09-18,12.57,12.72,12.52,12.58,207500,8.24234091378551,8.34069820392615,8.2095551504053,8.24889806646156,316448.3278819,0.0,1.0
2003-09-19,12.7,12.84,12.65,12.8,176900,8.32758389857407,8.41938403603866,8.29479813519385,8.39315542533449,269781.731095461,0.0,1.0
2003-09-22,12.73,12.73,12.6,12.72,170600,8.3472553566022,8.3472553566022,8.26201237181364,8.34069820392615,260173.902345312,0.0,1.0
2003-09-23,12.78,12.78,12.6,12.61,10900,8.38004111998241,8.38004111998241,8.26201237181364,8.26856952448968,16623.0687899408,0.0,1.0
2003-09-24,12.76,12.82,12.69,12.69,292300,8.36692681463032,8.40626973068658,8.32102674589802,8.32102674589802,445772.752963275,0.0,1.0
2003-09-25,12.7,12.85,12.62,12.85,78900,8.32758389857407,8.42594118871471,8.27512667716573,8.42594118871471,120326.61720425,0.0,1.0
2003-09-26,12.35,12.61,12.35,12.54,186100,8.09808355491258,8.26856952448968,8.09808355491258,8.22266945575739,283812.211175044,0.0,1.0
2003-09-29,12.47,12.48,12.37,12.4,26100,8.17676938702509,8.18332653970113,8.11119786026466,8.13086931829279,39803.8619649041,0.0,1.0
2003-09-30,12.41,12.52,12.4,12.52,16900,8.13742647096883,8.2095551504053,8.13086931829279,8.2095551504053,25773.381885321,0.0,1.0
2003-10-01,12.53,12.6,12.41,12.41,13100,8.21611230308134,8.26201237181364,8.13742647096883,8.13742647096883,19978.1835915802,0.0,1.0
2003-10-02,12.71,12.74,12.6,12.62,650400,8.33414105125011,8.35381250927824,8.26201237181364,8.27512667716573,991893.939539219,0.0,1.0
2003-10-03,12.72,12.83,12.72,12.83,128600,8.34069820392615,8.41282688336262,8.34069820392615,8.41282688336262,196121.71067765,0.0,1.0
2003-10-06,12.75,12.75,12.61,12.68,199200,8.36036966195428,8.36036966195428,8.26856952448968,8.31446959322198,303790.394766624,0.0,1.0
2003-10-07,12.91,12.96,12.73,12.75,25700,8.46528410477096,8.49806986815118,8.3472553566022,8.36036966195428,39193.8410918787,0.0,1.0
2003-10-08,12.75,12.96,12.72,12.96,231500,8.36036966195428,8.49806986815118,8.34069820392615,8.49806986815118,353049.580263421,0.0,1.0
2003-10-09,12.86,12.96,12.8,12.92,37500,8.43249834139075,8.49806986815118,8.39315542533449,8.471841257447,57189.4568461266,0.0,1.0
2003-10-10,13.09,13.09,12.96,12.96,383500,8.58331285293973,8.58331285293973,8.49806986815118,8.49806986815118,584857.512013054,0.0,1.0
2003-10-13,13.13,13.18,13.0,13.0,81800,8.6095414636439,8.64232722702411,8.52429847885534,8.52429847885534,124749.268533684,0.0,1.0
2003-10-14,13.23,13.24,13.07,13.13,8288000,8.67511299040432,8.68167014308037,8.57019854758764,8.6095414636439,12639632.4890853,0.0,1.0
2003-10-15,13.3,13.35,13.19,13.23,183600,8.72101305913662,8.75379882251683,8.64888437970015,8.67511299040432,279999.580718636,0.0,1.0
2003-10-16,13.3,13.37,13.22,13.37,43100,8.72101305913662,8.76691312786892,8.66855583772828,8.76691312786892,65729.7490684815,0.0,1.0
2003-10-17,13.24,13.4,13.17,13.4,31700,8.68167014308037,8.78658458589705,8.63577007434807,8.78658458589705,48344.154187259,0.0,1.0
2003-10-20,13.21,13.25,13.15,13.15,249200,8.66199868505224,8.68822729575641,8.62265576899598,8.62265576899598,380043.003894793,0.0,1.0
2003-10-21,13.23,13.31,13.18,13.19,74500,8.67511299040432,8.72757021181267,8.64232722702411,8.64888437970015,113616.387600971,0.0,1.0
2003-10-22,13.34,13.4,13.27,13.35,177200,8.74724166984079,8.78658458589705,8.70134160110849,8.75379882251683,270239.24675023,0.0,1.0
2003-10-23,13.24,13.3,13.18,13.3,32800,8.68167014308037,8.72101305913662,8.64232722702411,8.72101305913662,50021.7115880787,0.0,1.0
2003-10-24,13.14,13.25,13.09,13.25,70700,8.61609861631994,8.68822729575641,8.58331285293973,8.68822729575641,107821.189307231,0.0,1.0
2003-10-27,13.19,13.2,13.12,13.13,123700,8.64888437970015,8.6554415323762,8.60298431096786,8.6095414636439,188648.95498309,0.0,1.0
2003-10-28,13.29,13.29,13.19,13.19,309900,8.71445590646058,8.71445590646058,8.64888437970015,8.64888437970015,472613.67137639,0.0,1.0
2003-10-29,13.23,13.33,13.21,13.32,319000,8.67511299040432,8.74068451716475,8.66199868505224,8.73412736448871,486491.646237717,0.0,1.0
2003-10-30,13.18,13.44,13.17,13.32,1271900,8.64232722702411,8.81281319660122,8.63577007434807,8.73412736448871,1939713.87100236,0.0,1.0
2003-10-31,13.22,13.29,13.19,13.26,152400,8.66855583772828,8.71445590646058,8.64888437970015,8.69478444843245,232417.952622658,0.0,1.0
2003-11-03,13.27,13.33,13.0,13.27,154400,8.70134160110849,8.74068451716475,8.52429847885534,8.70134160110849,235468.056987785,0.0,1.0
2003-11-04,13.3,13.34,13.22,13.28,14300,8.72101305913662,8.74724166984079,8.66855583772828,8.70789875378454,21808.2462106563,0.0,1.0
2003-11-05,13.35,13.38,13.28,13.32,46500,8.75379882251683,8.77347028054496,8.70789875378454,8.73412736448871,70914.926489197,0.0,1.0
2003-11-06,13.33,13.35,13.2,13.32,24500,8.74068451716475,8.75379882251683,8.6554415323762,8.73412736448871,37363.7784728027,0.0,1.0
2003-11-07,13.34,13.44,13.27,13.29,115300,8.74724166984079,8.81281319660122,8.70134160110849,8.71445590646058,175838.516649557,0.0,1.0
2003-11-10,13.41,13.45,13.37,13.45,19200,8.79314173857309,8.81937034927726,8.76691312786892,8.81937034927726,29281.0019052168,0.0,1.0
2003-11-11,13.35,13.4,13.29,13.4,17200,8.75379882251683,8.78658458589705,8.71445590646058,8.78658458589705,26230.8975400901,0.0,1.0
2003-11-12,13.48,13.5,13.35,13.43,80700,8.83904180730539,8.85215611265747,8.75379882251683,8.80625604392517,123071.711132864,0.0,1.0
2003-11-13,13.5,13.5,13.4,13.49,29300,8.85215611265747,8.85215611265747,8.78658458589705,8.84559895998143,44684.0289491069,0.0,1.0
2003-11-14,13.4,13.5,13.35,13.42,378000,8.78658458589705,8.85215611265747,8.75379882251683,8.79969889124913,576469.725008956,0.0,1.0
2003-11-17,13.32,13.37,13.2,13.37,58100,8.73412736448871,8.76691312786892,8.6554415323762,8.76691312786892,88605.531806932,0.0,1.0
2003-11-18,13.4,13.5,13.39,13.45,65700,8.78658458589705,8.85215611265747,8.780027433221,8.81937034927726,100195.928394414,0.0,1.0
2003-11-19,13.53,13.55,13.4,13.4,87100,8.8718275706856,8.88494187603769,8.78658458589705,8.78658458589705,132832.04510127,0.0,1.0
2003-11-20,13.54,13.66,13.41,13.5,125500,8.87838472336164,8.95707055547415,8.79314173857309,8.85215611265747,191394.048911704,0.0,1.0
2003-11-21,13.6,13.64,13.47,13.47,111400,8.9177276394179,8.94395625012207,8.83248465462935,8.83248465462935,169890.81313756,0.0,1.0
2003-11-24,13.43,13.54,13.38,13.5,113800,8.80625604392517,8.87838472336164,8.77347028054496,8.85215611265747,173550.938375712,0.0,1.0
2003-11-25,13.59,13.61,13.49,13.5,24900,8.91117048674186,8.92428479209394,8.84559895998143,8.85215611265747,37973.799345828,0.0,1.0
2003-11-26,13.65,13.72,13.56,13.68,43200,8.95051340279811,8.99641347153041,8.89149902871373,8.97018486082624,65882.2542867378,0.0,1.0
2003-11-28,13.77,13.85,13.77,13.82,323900,9.02919923491062,9.08165645631896,9.02919923491062,9.06198499829084,493964.401932277,0.0,1.0
2003-12-01,13.8,13.85,13.66,13.8,92500,9.04887069293875,9.08165645631896,8.95707055547415,9.04887069293875,141067.326887112,0.0,1.0
2003-12-02,13.9,13.92,13.67,13.75,65400,9.11444221969918,9.12755652505126,8.9636277081502,9.01608492955854,99738.4127396447,0.0,1.0
2003-12-03,13.94,13.99,13.87,13.9,675500,9.14067083040335,9.17345659378356,9.09477076167105,9.11444221969918,1030172.74932156,0.0,1.0
2003-12-04,13.88,13.94,13.8,13.94,77000,9.10132791434709,9.14067083040335,9.04887069293875,9.14067083040335,117429.01805738,0.0,1.0
2003-12-05,13.9,13.96,13.82,13.88,60200,9.11444221969918,9.15378513575543,9.06198499829084,9.10132791434709,91808.1413903151,0.0,1.0
2003-12-08,14.02,14.04,13.91,13.91,140600,9.19312805181169,9.20624235716377,9.12099937237522,9.12099937237522,214422.33686841,0.0,1.0
2003-12-09,13.9,14.06,13.82,14.02,71100,9.11444221969918,9.21935666251586,9.06198499829084,9.19312805181169,108431.210180256,0.0,1.0
2003-12-10,13.7,13.9,13.61,13.9,59200,8.98329916617832,9.11444221969918,8.92428479209394,9.11444221969918,90283.0892077518,0.0,1.0
2003-12-11,13.77,13.77,13.42,13.5,40400,9.02919923491062,9.02919923491062,8.79969889124913,8.85215611265747,61612.1081755604,0.0,1.0
2003-12-12,13.72,13.85,13.64,13.77,196200,8.99641347153041,9.08165645631896,8.94395625012207,9.02919923491062,299215.238218934,0.0,1.0
2003-12-15,13.69,13.84,13.61,13.8,419800,8.97674201350228,9.07509930364292,8.92428479209394,9.04887069293875,640216.906240105,0.0,1.0
2003-12-16,13.61,13.72,13.58,13.64,285200,8.92428479209394,8.99641347153041,8.90461333406581,8.94395625012207,434944.882467075,0.0,1.0
2003-12-17,13.73,13.73,13.55,13.62,112300,9.00297062420645,9.00297062420645,8.88494187603769,8.93084194476998,171263.360101867,0.0,1.0
2003-12-18,13.88,13.88,13.71,13.73,39200,9.10132791434709,9.10132791434709,8.98985631885437,9.00297062420645,59782.0455564843,0.0,1.0
2003-12-19,13.84,13.86,13.76,13.8,29200,9.07509930364292,9.08821360899501,9.02264208223458,9.04887069293875,44531.5237308505,0.0,1.0
2003-12-22,13.73,13.77,13.61,13.7,79000,9.13516282215547,9.16177655215447,9.05532163215848,9.11520252465622,118735.705221297,0.2016,1.0
2003-12-23,13.8,13.81,13.7,13.72,74500,9.18173684965372,9.18839028215346,9.11520252465622,9.12850938965572,111972.278974514,0.0,1.0
2003-12-24,13.9,13.98,13.8,13.85,18900,9.2482711746512,9.3014986346492,9.18173684965372,9.21500401215246,28406.3902364874,0.0,1.0
2003-12-26,14.0,14.06,13.79,13.9,57700,9.3148054996487,9.35472609464719,9.17508341715397,9.2482711746512,86722.1543198584,0.0,1.0
2003-12-29,14.13,14.15,14.0,14.02,137000,9.40130012214543,9.41460698714493,9.3148054996487,9.32811236464819,205908.754624274,0.0,1.0
2003-12-30,14.2,14.25,14.09,14.16,77400,9.44787414964368,9.48114131214242,9.37468639214644,9.42126041964468,116330.931444663,0.0,1.0
2003-12-31,14.25,14.31,14.21,14.24,36400,9.48114131214242,9.52106190714092,9.45452758214343,9.47448787964267,54708.6034184202,0.0,1.0
2004-01-02,14.53,14.65,14.3,14.3,129500,9.6674374221354,9.74727861213239,9.51440847464117,9.51440847464117,194636.377546303,0.0,1.0
2004-01-05,14.6,14.63,14.55,14.6,674400,9.71401144963364,9.73397174713289,9.68074428713489,9.71401144963364,1013612.14685117,0.0,1.0
2004-01-06,14.57,14.65,14.54,14.63,222200,9.69405115213439,9.74727861213239,9.67409085463514,9.73397174713289,333962.958230027,0.0,1.0
2004-01-07,14.58,14.63,14.46,14.55,445900,9.70070458463414,9.73397174713289,9.62086339463715,9.68074428713489,670180.391875648,0.0,1.0
2004-01-08,14.64,14.75,14.57,14.65,177000,9.74062517963264,9.81381293712988,9.69405115213439,9.74727861213239,266028.09904012,0.0,1.0
2004-01-09,14.69,14.76,14.3,14.41,4423700,9.77389234213138,9.82046636962962,9.51440847464117,9.58759623213841,6648748.59730949,0.0,1.0
2004-01-12,14.68,14.7,14.57,14.69,274300,9.76723890963163,9.78054577463113,9.69405115213439,9.77389234213138,412268.404331667,0.0,1.0
2004-01-13,14.7,14.87,14.66,14.78,360600,9.78054577463113,9.89365412712686,9.75393204463214,9.83377323462912,541975.889908855,0.0,1.0
2004-01-14,14.62,14.65,14.52,14.59,63800,9.72731831463314,9.74727861213239,9.66078398963565,9.70735801713389,95890.354343275,0.0,1.0
2004-01-15,14.57,14.58,14.4,14.47,75600,9.69405115213439,9.70070458463414,9.58094279963866,9.6275168271369,113625.56094595,0.0,1.0
2004-01-16,14.52,14.63,14.45,14.6,212600,9.66078398963565,9.73397174713289,9.6142099621374,9.71401144963364,319534.315570223,0.0,1.0
2004-01-20,14.94,15.0,14.76,14.82,244900,9.94022815462511,9.9801487496236,9.82046636962962,9.86038696462812,368080.686186019,0.0,1.0
2004-01-21,14.9,14.9,14.71,14.87,107200,9.91361442462611,9.91361442462611,9.78719920713088,9.89365412712686,161119.843034468,0.0,1.0
2004-01-22,14.83,14.89,14.72,14.87,106100,9.86704039712787,9.90696099212636,9.79385263963063,9.89365412712686,159466.561063033,0.0,1.0
2004-01-23,14.6,14.79,14.6,14.73,79800,9.71401144963364,9.84042666712887,9.71401144963364,9.80050607213038,119938.092109614,0.0,1.0
2004-01-26,14.64,14.72,14.55,14.66,83800,9.74062517963264,9.79385263963063,9.68074428713489,9.75393204463214,125950.026551198,0.0,1.0
2004-01-27,14.65,14.76,14.6,14.75,411700,9.74727861213239,9.82046636962962,9.71401144963364,9.81381293712988,618778.352400099,0.0,1.0
2004-01-28,14.36,14.66,14.36,14.58,126700,9.55432906963966,9.75393204463214,9.55432906963966,9.70070458463414,190428.023437193,0.0,1.0
2004-01-29,14.16,14.43,14.05,14.37,159900,9.42126041964468,9.60090309713791,9.34807266214744,9.56098250213941,240327.079302346,0.0,1.0
2004-01-30,14.31,14.38,14.12,14.12,893800,9.52106190714092,9.56763593463916,9.39464668964568,9.39464668964568,1343366.75097209,0.0,1.0
2004-02-02,14.49,14.56,14.22,14.31,192600,9.6408236921364,9.68739771963464,9.46118101464318,9.52106190714092,289474.6433623,0.0,1.0
2004-02-03,14.51,14.62,14.5,14.51,243500,9.6541305571359,9.72731831463314,9.64747712463615,9.6541305571359,365976.509131465,0.0,1.0
2004-02-04,14.3,14.44,14.28,14.44,40500,9.51440847464117,9.60755652963766,9.50110160964167,9.60755652963766,60870.8362210445,0.0,1.0
2004-02-05,14.36,14.43,14.33,14.33,34300,9.55432906963966,9.60090309713791,9.53436877214041,9.53436877214041,51552.3378365883,0.0,1.0
2004-02-06,14.59,14.59,14.36,14.43,48000,9.70735801713389,9.70735801713389,9.55432906963966,9.60090309713791,72143.2132990157,0.0,1.0
2004-02-09,14.63,14.66,14.59,14.64,58300,9.73397174713289,9.75393204463214,9.70735801713389,9.74062517963264,87623.9444860961,0.0,1.0
2004-02-10,14.75,14.77,14.62,14.65,52100,9.81381293712988,9.82711980212937,9.72731831463314,9.74727861213239,78305.4461016399,0.0,1.0
2004-02-11,14.95,14.98,14.71,14.72,111400,9.94688158712486,9.9668418846241,9.78719920713088,9.79385263963063,167432.374198132,0.0,1.0
2004-02-12,14.86,14.96,14.82,14.86,45600,9.88700069462712,9.95353501962461,9.86038696462812,9.88700069462712,68536.0526340648,0.0,1.0
2004-02-13,14.8,14.94,14.73,14.88,43400,9.84708009962862,9.94022815462511,9.80050607213038,9.90030755962662,65229.4886911933,0.0,1.0
2004-02-17,14.92,14.99,14.88,14.92,67700,9.92692128962561,9.97349531712385,9.90030755962662,9.92692128962561,101751.99042382,0.0,1.0
2004-02-18,14.64,14.94,14.64,14.9,169700,9.74062517963264,9.94022815462511,9.74062517963264,9.91361442462611,255056.318684228,0.0,1.0
2004-02-19,14.6,14.88,14.55,14.88,189400,9.71401144963364,9.90030755962662,9.68074428713489,9.90030755962662,284665.095809033,0.0,1.0
2004-02-20,14.4,14.5,14.28,14.46,198400,9.58094279963866,9.64747712463615,9.50110160964167,9.62086339463715,298191.948302598,0.0,1.0
2004-02-23,14.31,14.44,14.3,14.38,254400,9.52106190714092,9.60755652963766,9.51440847464117,9.56763593463916,382359.030484783,0.0,1.0
2004-02-24,14.38,14.47,14.27,14.36,49200,9.56763593463916,9.6275168271369,9.49444817714192,9.55432906963966,73946.7936314911,0.0,1.0
2004-02-25,14.45,14.48,14.36,14.38,18300,9.6142099621374,9.63417025963665,9.55432906963966,9.56763593463916,27504.6000702497,0.0,1.0
2004-02-26,14.5,14.57,14.36,14.4,47100,9.64747712463615,9.69405115213439,9.55432906963966,9.58094279963866,70790.5280496591,0.0,1.0
2004-02-27,14.69,14.74,14.49,14.49,181300,9.77389234213138,9.80715950463013,9.6408236921364,9.6408236921364,272490.928564824,0.0,1.0
2004-03-01,14.82,14.87,14.75,14.8,113100,9.86038696462812,9.89365412712686,9.81381293712988,9.84708009962862,169987.446335806,0.0,1.0
2004-03-02,14.65,14.83,14.64,14.8,55100,9.74727861213239,9.86704039712787,9.74062517963264,9.84708009962862,82814.3969328283,0.0,1.0
2004-03-03,14.58,14.67,14.5,14.57,145400,9.70070458463414,9.76058547713188,9.64747712463615,9.69405115213439,218533.816951602,0.0,1.0
2004-03-04,14.7,14.76,14.62,14.69,23200,9.78054577463113,9.82046636962962,9.72731831463314,9.77389234213138,34869.2197611909,0.0,1.0
2004-03-05,14.87,14.91,14.74,14.74,75200,9.89365412712686,9.92026785712586,9.80715950463013,9.80715950463013,113024.367501791,0.0,1.0
2004-03-08,14.85,14.97,14.8,14.9,189000,9.88034726212737,9.96018845212436,9.84708009962862,9.91361442462611,284063.902364874,0.0,1.0
2004-03-09,14.73,14.8,14.64,14.76,73500,9.80050607213038,9.84708009962862,9.74062517963264,9.82046636962962,110469.295364118,0.0,1.0
2004-03-10,14.38,14.68,14.35,14.68,135500,9.56763593463916,9.76723890963163,9.54767563713991,9.76723890963163,203654.27920868,0.0,1.0
2004-03-11,14.3,14.39,14.13,14.28,153500,9.51440847464117,9.57428936713891,9.40130012214543,9.50110160964167,230707.98419581,0.0,1.0
2004-03-12,14.23,14.28,14.12,14.21,37300,9.46783444714293,9.50110160964167,9.39464668964568,9.45452758214343,56061.2886677767,0.0,1.0
2004-03-15,13.95,14.23,13.94,14.21,562700,9.28153833714995,9.46783444714293,9.2748849046502,9.45452758214343,845728.877569919,0.0,1.0
2004-03-16,14.14,14.25,14.03,14.03,161000,9.40795355464518,9.48114131214242,9.33476579714794,9.33476579714794,241980.361273782,0.0,1.0
2004-03-17,14.34,14.34,14.11,14.15,32300,9.54102220464016,9.54102220464016,9.38799325714593,9.41460698714493,48546.370615796,0.0,1.0
2004-03-18,14.37,14.37,14.28,14.3,23800,9.56098250213941,9.56098250213941,9.50110160964167,9.51440847464117,35771.0099274286,0.0,1.0
2004-03-19,14.22,14.39,14.21,14.27,159900,9.46118101464318,9.57428936713891,9.45452758214343,9.49444817714192,240327.079302346,0.0,1.0
2004-03-22,14.12,14.29,14.06,14.2,108500,9.39464668964568,9.50775504214142,9.35472609464719,9.44787414964368,163073.721727983,0.0,1.0
2004-03-23,14.15,14.25,14.07,14.25,56400,9.41460698714493,9.48114131214242,9.36137952714694,9.48114131214242,84768.2756263434,0.0,1.0
2004-03-24,14.0,14.15,13.95,14.15,42100,9.3148054996487,9.41460698714493,9.28153833714995,9.41460698714493,63275.6099976783,0.0,1.0
2004-03-25,14.24,14.24,14.0,14.1,61400,9.47448787964267,9.47448787964267,9.3148054996487,9.38133982464619,92283.1936783242,0.0,1.0
2004-03-26,14.34,14.43,14.31,14.31,185000,9.54102220464016,9.60090309713791,9.52106190714092,9.52106190714092,278051.96792329,0.0,1.0
2004-03-29,14.56,15.44,14.5,14.5,62000,9.68739771963464,10.2728997796126,9.64747712463615,9.64747712463615,93184.9838445619,0.0,1.0
2004-03-30,14.75,14.77,14.54,14.59,63100,9.81381293712988,9.82711980212937,9.67409085463514,9.70735801713389,94838.2658159976,0.0,1.0
2004-03-31,14.59,14.78,14.59,14.66,274200,9.70735801713389,9.83377323462912,9.70735801713389,9.75393204463214,412118.105970627,0.0,1.0
2004-04-01,14.8,14.82,14.66,14.66,47500,9.84708009962862,9.86038696462812,9.75393204463214,9.75393204463214,71391.7214938176,0.0,1.0
2004-04-02,14.97,14.98,14.79,14.85,123100,9.96018845212436,9.9668418846241,9.84042666712887,9.88034726212737,185017.282439767,0.0,1.0
2004-04-05,15.09,15.11,14.9,14.9,110600,10.0400296421213,10.0533365071208,9.91361442462611,9.91361442462611,166229.987309816,0.0,1.0
2004-04-06,15.07,15.1,15.02,15.03,57200,10.0267227771218,10.0466830746211,9.9934556146231,10.0001090471228,85970.6625146607,0.0,1.0
2004-04-07,15.0,15.07,14.9,15.07,70700,9.9801487496236,10.0267227771218,9.91361442462611,10.0267227771218,106260.941255009,0.0,1.0
2004-04-08,14.88,14.96,14.8,14.96,75300,9.90030755962662,9.95353501962461,9.84708009962862,9.95353501962461,113174.665862831,0.0,1.0
2004-04-12,14.95,14.96,14.8,14.91,325800,9.94688158712486,9.95353501962461,9.84708009962862,9.92026785712586,489672.060267069,0.0,1.0
2004-04-13,14.71,14.96,14.64,14.95,60600,9.78719920713088,9.95353501962461,9.74062517963264,9.94688158712486,91080.8067900073,0.0,1.0
2004-04-14,14.34,14.56,14.26,14.49,190600,9.54102220464016,9.68739771963464,9.48779474464217,9.6408236921364,286468.676141508,0.0,1.0
2004-04-15,14.41,14.47,14.26,14.34,175000,9.58759623213841,9.6275168271369,9.48779474464217,9.54102220464016,263022.131819328,0.0,1.0
2004-04-16,14.44,14.51,14.38,14.41,85100,9.60755652963766,9.6541305571359,9.56763593463916,9.58759623213841,127903.905244713,0.0,1.0
2004-04-19,14.48,14.49,14.35,14.48,106000,9.63417025963665,9.6408236921364,9.54767563713991,9.63417025963665,159316.262701993,0.0,1.0
2004-04-20,14.1,14.42,14.1,14.42,153600,9.38133982464619,9.59424966463816,9.38133982464619,9.59424966463816,230858.28255685,0.0,1.0
2004-04-21,14.06,14.16,14.02,14.14,60800,9.35472609464719,9.42126041964468,9.32811236464819,9.40795355464518,91381.4035120865,0.0,1.0
2004-04-22,14.33,14.36,14.06,14.1,54800,9.53436877214041,9.55432906963966,9.35472609464719,9.38133982464619,82363.5018497096,0.0,1.0
2004-04-23,14.23,14.32,14.19,14.32,274900,9.46783444714293,9.52771533964067,9.44122071714393,9.52771533964067,413170.194497904,0.0,1.0
2004-04-26,14.3,14.44,14.23,14.37,27100,9.51440847464117,9.60755652963766,9.46783444714293,9.56098250213941,40730.8558417359,0.0,1.0
2004-04-27,14.18,14.26,14.14,14.26,191000,9.43456728464418,9.48779474464217,9.40795355464518,9.48779474464217,287069.869585666,0.0,1.0
2004-04-28,13.55,13.93,13.44,13.93,846300,9.01540103715999,9.26823147215045,8.94221327966275,9.26823147215045,1271975.02947827,0.0,1.0
2004-04-29,13.36,13.62,13.34,13.59,840500,8.88898581966476,9.06197506465823,8.87567895466526,9.04201476715898,1263257.72453797,0.0,1.0
2004-04-30,13.36,13.49,13.31,13.46,366100,8.88898581966476,8.97548044216149,8.85571865716601,8.95552014466225,550242.299766034,0.0,1.0
2004-05-03,13.47,13.5,13.38,13.47,38300,8.962173577162,8.98213387466124,8.90229268466425,8.962173577162,57564.2722781729,0.0,1.0
2004-05-04,13.76,13.77,13.57,13.57,166900,9.15512311965472,9.16177655215447,9.02870790215949,9.02870790215949,250847.964575119,0.0,1.0
2004-05-05,13.77,13.8,13.68,13.76,36600,9.16177655215447,9.18173684965372,9.10189565965672,9.15512311965472,55009.2001404994,0.0,1.0
2004-05-06,13.69,13.71,13.54,13.69,353300,9.10854909215647,9.12185595715597,9.00874760466024,9.10854909215647,531004.109552964,0.0,1.0
2004-05-07,13.39,13.57,13.32,13.57,184300,8.908946117164,9.02870790215949,8.86237208966576,9.02870790215949,276999.879396012,0.0,1.0
2004-05-10,13.05,13.2,13.0,13.04,371500,8.68272941217253,8.78253089966877,8.64946224967379,8.67607597967278,558358.411262174,0.0,1.0
2004-05-11,13.22,13.27,13.1,13.1,172800,8.79583776466827,8.82910492716701,8.71599657467128,8.71599657467128,259715.567876456,0.0,1.0
2004-05-12,13.13,13.27,13.06,13.23,285900,8.73595687217053,8.82910492716701,8.68938284467228,8.80249119716802,429703.014212262,0.0,1.0
2004-05-13,13.19,13.22,13.12,13.15,123500,8.77587746716902,8.79583776466827,8.72930343967078,8.74926373717003,185618.475883926,0.0,1.0
2004-05-14,13.19,13.2,13.04,13.05,113700,8.77587746716902,8.78253089966877,8.67607597967278,8.68272941217253,170889.236502043,0.0,1.0
2004-05-17,13.0,13.17,12.98,13.16,76100,8.64946224967379,8.76257060216952,8.63615538467429,8.75591716966977,114377.052751148,0.0,1.0
2004-05-18,13.07,13.07,12.96,13.02,513700,8.69603627717203,8.69603627717203,8.62284851967479,8.66276911467329,772082.680660507,0.0,1.0
2004-05-19,13.19,13.41,13.19,13.37,131000,8.77587746716902,8.9222529821635,8.77587746716902,8.8956392521645,196890.852961897,0.0,1.0
2004-05-20,13.29,13.33,13.23,13.25,213800,8.84241179216651,8.86902552216551,8.80249119716802,8.81579806216752,321337.895902699,0.0,1.0
2004-05-21,13.24,13.31,13.2,13.26,15900,8.80914462966777,8.85571865716601,8.78253089966877,8.82245149466726,23897.4394052989,0.0,1.0
2004-05-24,13.31,13.36,13.3,13.33,52600,8.85571865716601,8.88898581966476,8.84906522466626,8.86902552216551,79056.937906838,0.0,1.0
2004-05-25,13.55,13.55,13.34,13.34,110100,9.01540103715999,9.01540103715999,8.87567895466526,8.87567895466526,165478.495504617,0.0,1.0
2004-05-26,13.53,13.68,13.47,13.62,36200,9.00209417216049,9.10189565965672,8.962173577162,9.06197506465823,54408.006696341,0.0,1.0
2004-05-27,13.66,13.66,13.55,13.66,60400,9.08858879465723,9.08858879465723,9.01540103715999,9.08858879465723,90780.210067928,0.0,1.0
2004-05-28,13.59,13.66,13.52,13.66,121300,9.04201476715898,9.08858879465723,8.99544073966074,9.08858879465723,182311.911941054,0.0,1.0
2004-06-01,13.65,13.66,13.5,13.63,26500,9.08193536215748,9.08858879465723,8.98213387466124,9.06862849715798,39829.0656754982,0.0,1.0
2004-06-02,13.58,13.71,13.57,13.71,176600,9.03536133465924,9.12185595715597,9.02870790215949,9.12185595715597,265426.905595962,0.0,1.0
2004-06-03,13.59,13.68,13.53,13.67,17600,9.04201476715898,9.10189565965672,9.00209417216049,9.09524222715698,26452.5115429724,0.0,1.0
2004-06-04,13.72,13.76,13.63,13.69,24600,9.12850938965572,9.15512311965472,9.06862849715798,9.10854909215647,36973.3968157455,0.0,1.0
2004-06-07,13.9,13.91,13.8,13.86,51800,9.2482711746512,9.25492460715095,9.18173684965372,9.22165744465221,77854.5510185211,0.0,1.0
2004-06-08,13.92,13.92,13.88,13.88,22600,9.2615780396507,9.2615780396507,9.23496430965171,9.23496430965171,33967.4295949532,0.0,1.0
2004-06-09,13.61,13.83,13.61,13.8,302400,9.05532163215848,9.20169714715296,9.05532163215848,9.18173684965372,454502.243783799,0.0,1.0
2004-06-10,13.69,13.74,13.64,13.64,31600,9.10854909215647,9.14181625465522,9.07528192965773,9.07528192965773,47494.2820885187,0.0,1.0
2004-06-14,13.43,13.59,13.43,13.49,49400,8.935559847163,9.04201476715898,8.935559847163,8.97548044216149,74247.3903535703,0.0,1.0
2004-06-15,13.69,13.73,13.52,13.52,239600,9.10854909215647,9.13516282215547,8.99544073966074,8.99544073966074,360114.87305092,0.0,1.0
2004-06-16,13.73,13.73,13.65,13.72,4300,9.13516282215547,9.13516282215547,9.08193536215748,9.12850938965572,6462.82952470349,0.0,1.0
2004-06-17,13.85,13.88,13.69,13.73,45000,9.21500401215246,9.23496430965171,9.10854909215647,9.13516282215547,67634.2624678272,0.0,1.0
2004-06-18,13.88,14.07,13.88,13.95,61100,9.23496430965171,9.36137952714694,9.23496430965171,9.28153833714995,91832.2985952053,0.0,1.0
2004-06-21,13.92,14.0,13.88,14.0,43000,9.2615780396507,9.3148054996487,9.23496430965171,9.3148054996487,64628.2952470349,0.0,1.0
2004-06-22,14.08,14.08,13.93,13.93,52500,9.36803295964669,9.36803295964669,9.26823147215045,9.26823147215045,78906.6395457984,0.0,1.0
2004-06-23,14.13,14.17,14.05,14.15,113400,9.40130012214543,9.42791385214443,9.34807266214744,9.41460698714493,170438.341418925,0.0,1.0
2004-06-24,14.19,14.33,14.19,14.29,34600,9.44122071714393,9.53436877214041,9.44122071714393,9.50775504214142,52003.2329197071,0.0,1.0
2004-06-25,14.15,14.27,14.12,14.19,14600,9.41460698714493,9.49444817714192,9.39464668964568,9.44122071714393,21943.5607117839,0.0,1.0
2004-06-28,14.05,14.27,14.05,14.27,121600,9.34807266214744,9.49444817714192,9.34807266214744,9.49444817714192,182762.807024173,0.0,1.0
2004-06-29,14.17,14.18,14.08,14.18,1695300,9.42791385214443,9.43456728464418,9.36803295964669,9.43456728464418,2548008.11470461,0.0,1.0
2004-06-30,14.37,14.4,14.17,14.3,126800,9.56098250213941,9.58094279963866,9.42791385214443,9.51440847464117,190578.321798233,0.0,1.0
2004-07-01,14.39,14.47,14.17,14.4,119800,9.57428936713891,9.6275168271369,9.42791385214443,9.58094279963866,180057.43652546,0.0,1.0
2004-07-02,14.28,14.35,14.24,14.35,121700,9.50110160964167,9.54767563713991,9.47448787964267,9.54767563713991,182913.105385213,0.0,1.0
2004-07-06,14.26,14.35,14.23,14.32,88100,9.48779474464217,9.54767563713991,9.46783444714293,9.52771533964067,132412.856075902,0.0,1.0
2004-07-07,14.36,14.44,14.34,14.36,28000,9.55432906963966,9.60755652963766,9.54102220464016,9.55432906963966,42083.5410910925,0.0,1.0
2004-07-08,14.33,14.39,14.29,14.39,106300,9.53436877214041,9.57428936713891,9.50775504214142,9.57428936713891,159767.157785112,0.0,1.0
2004-07-09,14.37,14.4,14.27,14.35,42900,9.56098250213941,9.58094279963866,9.49444817714192,9.54767563713991,64477.9968859953,0.0,1.0
2004-07-12,14.3,14.38,14.26,14.38,6300,9.51440847464117,9.56763593463916,9.48779474464217,9.56763593463916,9468.7967454958,0.0,1.0
2004-07-13,14.34,14.34,14.17,14.3,29900,9.54102220464016,9.54102220464016,9.42791385214443,9.51440847464117,44939.2099508452,0.0,1.0
2004-07-14,14.38,14.4,14.33,14.35,365800,9.56763593463916,9.58094279963866,9.53436877214041,9.54767563713991,549791.404682915,0.0,1.0
2004-07-15,14.22,14.43,14.22,14.43,8300,9.46118101464318,9.60090309713791,9.46118101464318,9.60090309713791,12474.7639662881,0.0,1.0
2004-07-16,14.31,14.41,14.25,14.37,83700,9.52106190714092,9.58759623213841,9.48114131214242,9.56098250213941,125799.728190159,0.0,1.0
2004-07-19,14.42,14.45,14.27,14.27,77300,9.59424966463816,9.6142099621374,9.49444817714192,9.49444817714192,116180.633083623,0.0,1.0
2004-07-20,14.41,14.46,14.38,14.46,10700,9.58759623213841,9.62086339463715,9.56763593463916,9.62086339463715,16081.9246312389,0.0,1.0
2004-07-21,14.35,14.45,14.31,14.45,74000,9.54767563713991,9.6142099621374,9.52106190714092,9.6142099621374,111220.787169316,0.0,1.0
2004-07-22,14.38,14.42,14.31,14.38,36100,9.56763593463916,9.59424966463816,9.52106190714092,9.56763593463916,54257.7083353014,0.0,1.0
2004-07-23,14.37,14.38,14.26,14.34,80700,9.56098250213941,9.56763593463916,9.48779474464217,9.54102220464016,121290.77735897,0.0,1.0
2004-07-26,14.1,14.31,14.01,14.31,66300,9.38133982464619,9.52106190714092,9.32145893214845,9.52106190714092,99647.8133692653,0.0,1.0
2004-07-27,14.02,14.05,13.9,14.05,80300,9.32811236464819,9.34807266214744,9.2482711746512,9.34807266214744,120689.583914812,0.0,1.0
2004-07-28,14.11,14.14,14.0,14.05,24900,9.38799325714593,9.40795355464518,9.3148054996487,9.34807266214744,37424.2918988644,0.0,1.0
2004-07-29,14.33,14.33,14.19,14.23,62100,9.53436877214041,9.53436877214041,9.44122071714393,9.46783444714293,93335.2822056016,0.0,1.0
2004-07-30,14.36,14.44,14.33,14.44,17700,9.55432906963966,9.60755652963766,9.53436877214041,9.60755652963766,26602.809904012,0.0,1.0
2004-08-02,14.41,14.41,14.2,14.28,70600,9.58759623213841,9.58759623213841,9.44787414964368,9.50110160964167,106110.642893969,0.0,1.0
2004-08-03,14.46,14.54,14.43,14.43,50900,9.62086339463715,9.67409085463514,9.60090309713791,9.60090309713791,76501.8657691645,0.0,1.0
2004-08-04,14.4,14.49,14.4,14.42,70300,9.58094279963866,9.6408236921364,9.58094279963866,9.59424966463816,105659.74781085,0.0,1.0
2004-08-05,14.2,14.42,14.2,14.42,24500,9.44787414964368,9.59424966463816,9.44787414964368,9.59424966463816,36823.0984547059,0.0,1.0
2004-08-06,14.05,14.16,14.0,14.14,39200,9.34807266214744,9.42126041964468,9.3148054996487,9.40795355464518,58916.9575275295,0.0,1.0
2004-08-09,14.09,14.09,14.0,14.05,23900,9.37468639214644,9.37468639214644,9.3148054996487,9.34807266214744,35921.3082884682,0.0,1.0
2004-08-10,14.14,14.18,14.04,14.09,5800,9.40795355464518,9.43456728464418,9.34141922964769,9.37468639214644,8717.30494029773,0.0,1.0
2004-08-11,13.89,14.01,13.85,13.98,16600,9.24161774215146,9.32145893214845,9.21500401215246,9.3014986346492,24949.5279325762,0.0,1.0
2004-08-12,13.72,13.9,13.72,13.83,52200,9.12850938965572,9.2482711746512,9.12850938965572,9.20169714715296,78455.7444626795,0.0,1.0
2004-08-13,14.0,14.11,13.88,13.98,78700,9.3148054996487,9.38799325714593,9.23496430965171,9.3014986346492,118284.810138178,0.0,1.0
2004-08-16,14.24,14.24,14.11,14.11,11000,9.47448787964267,9.47448787964267,9.38799325714593,9.38799325714593,16532.8197143578,0.0,1.0
2004-08-17,14.16,14.25,14.12,14.22,7800,9.42126041964468,9.48114131214242,9.39464668964568,9.46118101464318,11723.27216109,0.0,1.0
2004-08-18,14.24,14.28,14.14,14.16,6000,9.47448787964267,9.50110160964167,9.40795355464518,9.42126041964468,9017.90166237696,0.0,1.0
2004-08-19,14.33,14.46,14.26,14.26,12000,9.53436877214041,9.62086339463715,9.48779474464217,9.48779474464217,18035.8033247539,0.0,1.0
2004-08-20,14.5,14.55,14.39,14.4,329700,9.64747712463615,9.68074428713489,9.57428936713891,9.58094279963866,495533.696347614,0.0,1.0
2004-08-23,14.34,14.69,14.3,14.46,26200,9.54102220464016,9.77389234213138,9.51440847464117,9.62086339463715,39378.1705923794,0.0,1.0
2004-08-24,14.31,14.5,14.31,14.5,27600,9.52106190714092,9.64747712463615,9.52106190714092,9.64747712463615,41482.347646934,0.0,1.0
2004-08-25,14.43,14.49,14.21,14.29,15500,9.60090309713791,9.6408236921364,9.45452758214343,9.50775504214142,23296.2459611405,0.0,1.0
2004-08-26,14.37,14.4,14.24,14.33,45400,9.56098250213941,9.58094279963866,9.47448787964267,9.53436877214041,68235.4559119857,0.0,1.0
2004-08-27,14.3,14.41,14.26,14.35,18800,9.51440847464117,9.58759623213841,9.48779474464217,9.54767563713991,28256.0918754478,0.0,1.0
2004-08-30,14.13,14.3,14.11,14.3,12300,9.40130012214543,9.51440847464117,9.38799325714593,9.51440847464117,18486.6984078728,0.0,1.0
2004-08-31,14.28,14.3,14.11,14.18,20100,9.50110160964167,9.51440847464117,9.38799325714593,9.43456728464418,30209.9705689628,0.0,1.0
2004-09-01,14.49,14.59,14.09,14.31,14000,9.6408236921364,9.70735801713389,9.37468639214644,9.52106190714092,21041.7705455462,0.0,1.0
2004-09-02,14.5,14.55,14.48,14.5,18400,9.64747712463615,9.68074428713489,9.63417025963665,9.64747712463615,27654.8984312893,0.0,1.0
2004-09-03,14.46,14.54,14.4,14.45,4300,9.62086339463715,9.67409085463514,9.58094279963866,9.6142099621374,6462.82952470349,0.0,1.0
2004-09-07,14.6,14.62,14.48,14.48,17200,9.71401144963364,9.72731831463314,9.63417025963665,9.63417025963665,25851.3180988139,0.0,1.0
2004-09-08,14.62,14.64,14.53,14.55,27900,9.72731831463314,9.74062517963264,9.6674374221354,9.68074428713489,41933.2427300528,0.0,1.0
2004-09-09,14.7,14.71,14.55,14.65,103400,9.78054577463113,9.78719920713088,9.68074428713489,9.74727861213239,155408.505314963,0.0,1.0
2004-09-10,14.66,14.7,14.61,14.65,85600,9.75393204463214,9.78054577463113,9.72066488213339,9.74727861213239,128655.397049911,0.0,1.0
2004-09-13,14.69,14.8,14.64,14.64,40100,9.77389234213138,9.84708009962862,9.74062517963264,9.74062517963264,60269.642776886,0.0,1.0
2004-09-14,14.83,14.83,14.7,14.71,10500,9.86704039712787,9.86704039712787,9.78054577463113,9.78719920713088,15781.3279091597,0.0,1.0
2004-09-15,14.69,14.77,14.62,14.73,9000,9.77389234213138,9.82711980212937,9.72731831463314,9.80050607213038,13526.8524935654,0.0,1.0
2004-09-16,14.8,14.84,14.68,14.7,21600,9.84708009962862,9.87369382962762,9.76723890963163,9.78054577463113,32464.4459845571,0.0,1.0
2004-09-17,14.83,14.84,14.67,14.69,16400,9.86704039712787,9.87369382962762,9.76058547713188,9.77389234213138,24648.931210497,0.0,1.0
2004-09-20,14.85,14.98,14.75,14.75,18100,9.88034726212737,9.9668418846241,9.81381293712988,9.81381293712988,27204.0033481705,0.0,1.0
2004-09-21,15.18,15.19,14.93,14.96,123300,10.0999105346191,10.1065639671188,9.93357472212536,9.95353501962461,185317.879161846,0.0,1.0
2004-09-22,15.1,15.2,15.05,15.2,71600,10.0466830746211,10.1132173996186,10.0134159121223,10.1132173996186,107613.626504365,0.0,1.0
2004-09-23,15.06,15.17,15.05,15.12,76300,10.0200693446221,10.0932571021193,10.0134159121223,10.0599899396206,114677.649473227,0.0,1.0
2004-09-24,15.17,15.2,15.1,15.13,66600,10.0932571021193,10.1132173996186,10.0466830746211,10.0666433721203,100098.708452385,0.0,1.0
2004-09-27,15.07,15.21,15.07,15.21,50400,10.0267227771218,10.1198708321183,10.0267227771218,10.1198708321183,75750.3739639668,0.0,1.0
2004-09-28,15.25,15.28,15.07,15.07,43800,10.1464845621173,10.1664448596166,10.0267227771218,10.0267227771218,65830.682135352,0.0,1.0
2004-09-29,15.33,15.33,15.18,15.28,59800,10.1997120221153,10.1997120221153,10.0999105346191,10.1664448596166,89878.4199016905,0.0,1.0
2004-09-30,15.46,15.48,15.3,15.3,135600,10.2862066446121,10.2995135096116,10.1797517246161,10.1797517246161,203804.577569718,0.0,1.0
2004-10-01,15.64,15.67,15.47,15.52,101500,10.4059684296075,10.4259287271068,10.2928600771118,10.3261272396106,152552.836455211,0.0,1.0
2004-10-04,15.64,15.67,15.5,15.53,143600,10.4059684296075,10.4259287271068,10.3128203746111,10.3327806721103,215828.446452889,0.0,1.0
2004-10-05,15.71,15.82,15.61,15.64,47900,10.4525424571058,10.525730214603,10.3860081321083,10.4059684296075,71992.914937976,0.0,1.0
2004-10-06,15.91,15.91,15.71,15.76,46700,10.5856111071008,10.5856111071008,10.4525424571058,10.4858096196045,70189.3346055005,0.0,1.0
2004-10-07,15.73,16.0,15.73,15.99,131800,10.4658493221053,10.6454919995985,10.4658493221053,10.6388385670988,198093.239850214,0.0,1.0
2004-10-08,15.88,16.0,15.83,15.83,88900,10.5656508096015,10.6454919995985,10.5323836471028,10.5323836471028,133615.242964219,0.0,1.0
2004-10-11,15.87,16.0,15.8,15.95,50600,10.5589973771018,10.6454919995985,10.5124233496035,10.6122248370998,76050.9706860455,0.0,1.0
2004-10-12,15.76,15.83,15.66,15.76,148300,10.4858096196045,10.5323836471028,10.419275294607,10.4858096196045,222892.469421751,0.0,1.0
2004-10-13,15.63,15.72,15.6,15.7,203600,10.3993149971078,10.4591958896055,10.3793546996085,10.445889024606,306007.463076658,0.0,1.0
2004-10-14,15.69,15.82,15.68,15.71,72600,10.4392355921063,10.525730214603,10.4325821596065,10.4525424571058,109116.610114761,0.0,1.0
2004-10-15,15.82,15.83,15.65,15.65,47800,10.525730214603,10.5323836471028,10.4126218621073,10.4126218621073,71842.6165769366,0.0,1.0
2004-10-18,15.75,15.94,15.75,15.89,36100,10.4791561871048,10.6055714046,10.4791561871048,10.5723042421013,54257.7083353013,0.0,1.0
2004-10-19,15.65,15.86,15.6,15.75,69500,10.4126218621073,10.552343944602,10.3793546996085,10.4791561871048,104457.360922533,0.0,1.0
2004-10-20,15.85,15.88,15.72,15.72,113300,10.5456905121023,10.5656508096015,10.4591958896055,10.4591958896055,170288.043057884,0.0,1.0
2004-10-21,16.03,16.06,15.91,15.97,92600,10.6654522970978,10.685412594597,10.5856111071008,10.6255317020993,139176.282322684,0.0,1.0
2004-10-22,16.05,16.16,16.05,16.08,62400,10.6787591620973,10.7519469195945,10.6787591620973,10.6987194595965,93786.17728872,0.0,1.0
2004-10-25,16.18,16.22,16.05,16.19,67900,10.765253784594,10.791867514593,10.6787591620973,10.7719072170937,102052.587145899,0.0,1.0
2004-10-26,16.27,16.27,16.14,16.24,99500,10.8251346770917,10.8251346770917,10.738640054595,10.8051743795925,149546.869234418,0.0,1.0
2004-10-27,16.23,16.37,16.19,16.28,64200,10.7985209470927,10.8916690020892,10.7719072170937,10.8317881095915,96491.5477874338,0.0,1.0
2004-10-28,16.158,16.3,16.11,16.26,79600,10.7506162330945,10.845094974591,10.7186797570957,10.818481244592,119637.495387535,0.0,1.0
2004-10-29,16.45,16.48,16.28,16.28,46000,10.9448964620872,10.9648567595865,10.8317881095915,10.8317881095915,69137.2460782234,0.0,1.0
2004-11-01,16.38,16.47,16.32,16.45,85200,10.898322434589,10.9582033270867,10.8584018395905,10.9448964620872,128054.203605752,0.0,1.0
2004-11-02,16.3,16.38,16.26,16.35,64800,10.845094974591,10.898322434589,10.818481244592,10.8783621370897,97393.337953671,0.0,1.0
2004-11-03,16.58,16.68,16.4,16.61,93500,11.031391084584,11.0979254095814,10.9116292995885,11.0513513820832,140528.96757204,0.0,1.0
2004-11-04,16.68,16.68,16.58,16.61,67400,11.0979254095814,11.0979254095814,11.031391084584,11.0513513820832,101301.095340702,0.0,1.0
2004-11-05,16.8,16.82,16.69,16.72,148100,11.1777665995784,11.1910734645779,11.1045788420812,11.1245391395804,222591.872699672,0.0,1.0
2004-11-08,16.78,16.86,16.76,16.8,289100,11.1644597345789,11.2176871945769,11.1511528695794,11.1777665995784,434512.561765531,0.0,1.0
2004-11-09,16.71,16.77,16.66,16.74,189100,11.1178857070807,11.1578063020792,11.0846185445819,11.1378460045799,284214.200725914,0.0,1.0
2004-11-10,16.75,16.83,16.6,16.73,289100,11.1444994370797,11.1977268970777,11.0446979495835,11.1311925720802,434512.561765529,0.0,1.0
2004-11-11,16.77,16.84,16.68,16.73,350900,11.1578063020792,11.2043803295774,11.0979254095814,11.1311925720802,527396.948888012,0.0,1.0
2004-11-12,16.87,17.0,16.77,16.79,318900,11.2243406270767,11.3108352495734,11.1578063020792,11.1711131670787,479301.473355334,0.0,1.0
2004-11-15,16.79,16.9,16.75,16.82,196600,11.1711131670787,11.2443009245759,11.1444994370797,11.1910734645779,295486.577803885,0.0,1.0
2004-11-16,16.87,16.93,16.78,16.79,142900,11.2243406270767,11.2642612220752,11.1644597345789,11.1711131670787,214776.357925611,0.0,1.0
2004-11-17,16.98,17.09,16.93,17.05,192600,11.2975283845739,11.3707161420712,11.2642612220752,11.3441024120722,289474.643362301,0.0,1.0
2004-11-18,16.78,16.9,16.76,16.82,188200,11.1644597345789,11.2443009245759,11.1511528695794,11.1910734645779,282861.515476558,0.0,1.0
2004-11-19,16.92,16.98,16.76,16.76,334900,11.2576077895754,11.2975283845739,11.1511528695794,11.1511528695794,503349.211121675,0.0,1.0
2004-11-22,17.16,17.17,16.95,17.03,186100,11.4172901695694,11.4239436020692,11.2775680870747,11.3307955470727,279705.249894725,0.0,1.0
2004-11-23,17.18,17.28,17.14,17.16,231000,11.4305970345689,11.4971313595664,11.4039833045699,11.4172901695694,347189.214001513,0.0,1.0
2004-11-24,17.3,17.34,17.21,17.32,144600,11.5104382245659,11.5370519545649,11.4505573320681,11.5237450895654,217331.430063284,0.0,1.0
2004-11-26,17.42,17.44,17.25,17.3,63500,11.5902794145629,11.6035862795624,11.4771710620671,11.5104382245659,95439.459260156,0.0,1.0
2004-11-29,17.31,17.4,17.29,17.31,767700,11.5170916570656,11.5769725495634,11.5037847920661,11.5170916570656,1153840.51770114,0.0,1.0
2004-11-30,17.27,17.27,17.09,17.23,237400,11.4904779270666,11.4904779270666,11.3707161420712,11.4638641970676,356808.30910805,0.0,1.0
2004-12-01,17.32,17.33,17.13,17.22,154600,11.5237450895654,11.5303985220651,11.3973298720702,11.4572107645679,232361.266167246,0.0,1.0
2004-12-02,17.05,17.42,17.01,17.32,91400,11.3441024120722,11.5902794145629,11.3174886820732,11.5237450895654,137372.701990209,0.0,1.0
2004-12-03,17.07,17.07,16.87,16.88,158600,11.3574092770717,11.3574092770717,11.2243406270767,11.2309940595764,238373.20060883,0.0,1.0
2004-12-06,17.02,17.07,16.84,17.07,249100,11.3241421145729,11.3574092770717,11.2043803295774,11.3574092770717,374393.217349684,0.0,1.0
2004-12-07,16.7,17.0,16.7,16.97,544400,11.1112322745809,11.3108352495734,11.1112322745809,11.2908749520742,818224.277499672,0.0,1.0
2004-12-08,16.68,16.7,16.37,16.55,374500,11.0979254095814,11.1112322745809,10.8916690020892,11.0114307870847,562867.362093364,0.0,1.0
2004-12-09,16.69,16.7,16.46,16.5,270800,11.1045788420812,11.1112322745809,10.951549894587,10.978163624586,407007.96169528,0.0,1.0
2004-12-10,16.407,16.61,16.36,16.56,438900,10.9162867023383,11.0513513820832,10.8850155695895,11.0180842195845,659659.506602874,0.0,1.0
2004-12-13,16.61,16.67,16.4,16.46,312200,11.0513513820832,11.0912719770817,10.9116292995885,10.951549894587,469231.483165681,0.0,1.0
2004-12-14,16.48,16.58,16.42,16.49,219800,10.9648567595865,11.031391084584,10.924936164588,10.9715101920862,330355.797565075,0.0,1.0
2004-12-15,16.8,16.85,16.5,16.5,122300,11.1777665995784,11.2110337620772,10.978163624586,10.978163624586,183814.895551451,0.0,1.0
2004-12-16,16.67,16.83,16.56,16.82,140500,11.0912719770817,11.1977268970777,11.0180842195845,11.1910734645779,211169.19726066,0.0,1.0
2004-12-17,16.72,16.77,16.55,16.67,298400,11.1245391395804,11.1578063020792,11.0114307870847,11.0912719770817,448490.309342216,0.0,1.0
2004-12-20,16.84,16.84,16.6,16.6,71200,11.2043803295774,11.2043803295774,11.0446979495835,11.0446979495835,107012.433060207,0.0,1.0
2004-12-21,16.93,16.98,16.81,16.86,149000,11.2642612220752,11.2975283845739,11.1844200320782,11.2176871945769,223944.557949027,0.0,1.0
2004-12-22,16.93,16.93,16.71,16.89,245500,11.2642612220752,11.2642612220752,11.1178857070807,11.2376474920762,368982.476352256,0.0,1.0
2004-12-23,16.76,16.76,16.593,16.7,80700,11.2832235046995,11.2832235046995,11.1707952036681,11.2428301031313,119871.063392183,0.1985,1.0
2004-12-27,17.06,17.06,16.78,16.85,104500,11.4851905125401,11.4851905125401,11.2966879718888,11.3438136070517,155223.372050597,0.0,1.0
2004-12-28,17.13,17.15,16.9,17.01,83000,11.532316147703,11.5457806148923,11.3774747750251,11.4515293445667,123287.462968416,0.0,1.0
2004-12-29,17.02,17.06,16.42,16.9,1035800,11.4582615781614,11.4851905125401,11.05432756248,11.3774747750251,1538568.12220103,0.0,1.0
2004-12-30,17.18,17.2,16.91,16.91,39300,11.5659773156764,11.5794417828658,11.3842070086198,11.3842070086198,58375.8710199852,0.0,1.0
2004-12-31,17.29,17.3,17.15,17.19,52300,11.640031885218,11.6467641188127,11.5457806148923,11.5727095492711,77685.9555813033,0.0,1.0
2005-01-03,17.115,17.2,17.01,17.2,190300,11.5222177973109,11.5794417828658,11.4515293445667,11.5794417828658,282669.930155298,0.0,1.0
2005-01-04,16.62,16.93,16.57,16.91,117000,11.1889722343738,11.3976714758092,11.1553110664004,11.3842070086198,173790.761051864,0.0,1.0
2005-01-05,16.4,16.59,16.4,16.5,132700,11.0408630952906,11.1687755335897,11.0408630952906,11.1081854312375,197111.401637457,0.0,1.0
2005-01-06,16.31,16.42,16.25,16.34,83200,10.9802729929384,11.05432756248,10.9398795913703,11.0004696937225,123584.541192437,0.0,1.0
2005-01-07,16.27,16.52,16.15,16.42,61800,10.9533440585597,11.1216498984269,10.8725572554234,11.05432756248,91797.1712222665,0.0,1.0
2005-01-10,16.37,16.5,16.34,16.43,154200,11.0206663945066,11.1081854312375,11.0004696937225,11.0610597960747,229047.310719636,0.0,1.0
2005-01-11,16.55,16.59,16.44,16.55,86700,11.141846599211,11.1687755335897,11.0677920296694,11.141846599211,128783.410112791,0.0,1.0
2005-01-12,16.75,16.75,16.58,16.65,72800,11.2764912711048,11.2764912711048,11.162043299995,11.2091689351579,108136.473543382,0.0,1.0
2005-01-13,16.74,16.76,16.56,16.69,56300,11.2697590375101,11.2832235046995,11.1485788328057,11.2360978695366,83627.5200617088,0.0,1.0
2005-01-14,16.6,16.64,16.51,16.55,501000,11.1755077671844,11.2024367015632,11.1149176648322,11.141846599211,744180.951170805,0.0,1.0
2005-01-18,16.56,16.57,16.5,16.53,63500,11.1485788328057,11.1553110664004,11.1081854312375,11.1283821320216,94322.3361264388,0.0,1.0
2005-01-19,16.53,16.62,16.48,16.55,120300,11.1283821320216,11.1889722343738,11.0947209640482,11.141846599211,178692.551748199,0.0,1.0
2005-01-20,16.31,16.42,16.26,16.42,60900,10.9802729929384,11.05432756248,10.946611824965,11.05432756248,90460.3192141757,0.0,1.0
2005-01-21,16.52,16.59,16.36,16.4,29100,11.1216498984269,11.1687755335897,11.0139341609119,11.0408630952906,43224.8815949509,0.0,1.0
2005-01-24,16.48,16.58,16.389,16.56,42900,11.0947209640482,11.162043299995,11.0334576383365,11.1485788328057,63723.2790523499,0.0,1.0
2005-01-25,16.4,16.48,16.26,16.45,163700,11.0408630952906,11.0947209640482,10.946611824965,11.0745242632641,243158.5263606,0.0,1.0
2005-01-26,16.54,16.58,16.45,16.52,128600,11.1351143656163,11.162043299995,11.0745242632641,11.1216498984269,191021.29804504,0.0,1.0
2005-01-27,16.5,16.54,16.35,16.4,353000,11.1081854312375,11.1351143656163,11.0072019273172,11.0408630952906,524343.065395797,0.0,1.0
2005-01-28,16.43,16.53,16.35,16.53,17000,11.0610597960747,11.1283821320216,11.0072019273172,11.1283821320216,25251.6490417239,0.0,1.0
2005-01-31,16.5,16.56,16.3,16.4,108200,11.1081854312375,11.1485788328057,10.9735407593437,11.0408630952906,160719.319194972,0.0,1.0
2005-02-01,16.66,16.67,16.45,16.45,164000,11.2159011687526,11.2226334023473,11.0745242632641,11.0745242632641,243604.143696629,0.0,1.0
2005-02-02,16.73,16.76,16.58,16.68,309500,11.2630268039154,11.2832235046995,11.162043299995,11.2293656359419,459728.551671384,0.0,1.0
2005-02-03,16.68,16.69,16.5,16.55,81000,11.2293656359419,11.2360978695366,11.1081854312375,11.141846599211,120316.680728214,0.0,1.0
2005-02-04,16.66,16.74,16.53,16.56,171800,11.2159011687526,11.2697590375101,11.1283821320216,11.1485788328057,255190.19443342,0.0,1.0
2005-02-07,16.58,16.68,16.565,16.64,311200,11.162043299995,11.2293656359419,11.151944949603,11.2024367015632,462253.716575558,0.0,1.0
2005-02-08,16.67,16.7,16.51,16.55,82000,11.2226334023473,11.2428301031313,11.1149176648322,11.141846599211,121802.071848315,0.0,1.0
2005-02-09,16.61,16.7,16.58,16.6,44200,11.1822400007791,11.2428301031313,11.162043299995,11.1755077671844,65654.2875084821,0.0,1.0
2005-02-10,17.08,17.1,16.75,16.78,113200,11.4986549797295,11.5121194469189,11.2764912711048,11.2966879718888,168146.274795479,0.0,1.0
2005-02-11,17.2,17.25,17.0,17.04,769700,11.5794417828658,11.6131029508392,11.444797110972,11.4717260453508,1143305.54514205,0.0,1.0
2005-02-14,17.26,17.3,17.15,17.28,149600,11.6198351844339,11.6467641188127,11.5457806148923,11.6332996516233,222214.51156717,0.0,1.0
2005-02-15,17.36,17.39,17.22,17.29,108800,11.6871575203808,11.7073542211649,11.5929062500552,11.640031885218,161610.553867033,0.0,1.0
2005-02-16,17.33,17.37,17.1,17.31,457800,11.6669608195968,11.6938897539755,11.5121194469189,11.6534963524074,680012.054782419,0.0,1.0
2005-02-17,17.38,17.44,17.26,17.38,1119000,11.7006219875702,11.7410153891383,11.6198351844339,11.7006219875702,1662152.66339347,0.0,1.0
2005-02-18,17.41,17.48,17.34,17.43,127400,11.7208186883543,11.7679443235171,11.6736930531914,11.7342831555436,189238.828700918,0.0,1.0
2005-02-22,17.51,17.77,17.45,17.45,283500,11.7881410243012,11.9631790977631,11.747747622733,11.747747622733,421108.382548746,0.0,1.0
2005-02-23,17.45,17.52,17.3,17.45,144400,11.747747622733,11.7948732578959,11.6467641188127,11.747747622733,214490.477742643,0.0,1.0
2005-02-24,17.45,17.45,17.11,17.24,431700,11.747747622733,11.747747622733,11.5188516805136,11.6063707172445,641243.346547777,0.0,1.0
2005-02-25,17.63,17.7,17.36,17.36,124500,11.8689278274374,11.9160534626003,11.6871575203808,11.6871575203808,184931.194452625,0.0,1.0
2005-02-28,17.6,17.83,17.5,17.82,369000,11.8487311266534,12.0035724993312,11.7814087907065,11.9968402657365,548109.323317416,0.0,1.0
2005-03-01,17.53,17.59,17.4,17.51,68300,11.8016054914905,11.8419988930587,11.7140864547596,11.7881410243012,101452.213502926,0.0,1.0
2005-03-02,17.68,17.68,17.4,17.49,83700,11.9025889954109,11.9025889954109,11.7140864547596,11.7746765571118,124327.236752487,0.0,1.0
2005-03-03,17.69,17.75,17.62,17.63,52000,11.9093212290056,11.9497146305737,11.8621955938427,11.8689278274374,77240.3382452728,0.0,1.0
2005-03-04,18.1,18.19,17.85,17.99,126600,12.1853428063878,12.24593290874,12.0170369665206,12.1112882368463,188050.515804838,0.0,1.0
2005-03-07,18.05,18.09,17.95,18.07,117500,12.1516816384144,12.1786105727931,12.0843593024675,12.1651461056038,174533.456611915,0.0,1.0
2005-03-08,18.32,18.32,18.15,18.15,77100,12.333451945471,12.333451945471,12.2190039743613,12.2190039743613,114523.655359818,0.0,1.0
2005-03-09,18.23,18.81,18.18,18.81,378000,12.2728618431188,12.6633313916108,12.2392006751454,12.6633313916108,561477.84339833,0.0,1.0
2005-03-10,17.99,18.24,17.91,18.24,227900,12.1112882368463,12.2795940767135,12.0574303680887,12.2795940767135,338520.636271108,0.0,1.0
2005-03-11,18.05,18.11,17.95,18.03,215400,12.1516816384144,12.1920750399825,12.0843593024675,12.138217171225,319953.247269842,0.0,1.0
2005-03-14,18.03,18.05,17.9,18.02,104200,12.138217171225,12.1516816384144,12.050698134494,12.1314849376303,154777.754714566,0.0,1.0
2005-03-15,18.01,18.17,18.01,18.05,106300,12.1247527040356,12.2324684415507,12.1247527040356,12.1516816384144,157897.07606678,0.0,1.0
2005-03-16,17.95,18.15,17.92,18.04,150600,12.0843593024675,12.2190039743613,12.0641626016834,12.1449494048197,223699.902687271,0.0,1.0
2005-03-17,18.15,18.22,17.94,17.94,381700,12.2190039743613,12.2661296095241,12.0776270688728,12.0776270688728,566973.790542705,0.0,1.0
2005-03-18,18.11,18.22,18.07,18.11,153300,12.1920750399825,12.2661296095241,12.1651461056038,12.1920750399825,227710.458711546,0.0,1.0
2005-03-21,17.88,18.1,17.81,18.1,159900,12.0372336673047,12.1853428063878,11.9901080321418,12.1853428063878,237514.040104214,0.0,1.0
2005-03-22,17.8,18.1,17.8,17.85,258500,11.9833757985472,12.1853428063878,11.9833757985472,12.0170369665206,383973.604546211,0.0,1.0
2005-03-23,17.46,17.7,17.29,17.7,207900,11.7544798563277,11.9160534626003,11.640031885218,11.9160534626003,308812.813869082,0.0,1.0
2005-03-24,17.5,17.63,17.44,17.47,242200,11.7814087907065,11.8689278274374,11.7410153891383,11.7612120899224,359761.729288559,0.0,1.0
2005-03-28,17.31,17.48,17.2,17.48,177900,11.6534963524074,11.7679443235171,11.5794417828658,11.7679443235171,264251.080266039,0.0,1.0
2005-03-29,17.26,17.57,17.26,17.35,218400,11.6198351844339,11.8285344258693,11.6198351844339,11.6804252867861,324409.420630147,0.0,1.0
2005-03-30,17.4,17.4,17.2,17.37,71400,11.7140864547596,11.7140864547596,11.5794417828658,11.6938897539755,106056.92597524,0.0,1.0
2005-03-31,17.85,17.85,17.57,17.6,404500,12.0170369665206,12.0170369665206,11.8285344258693,11.8487311266534,600840.708081018,0.0,1.0
2005-04-01,17.77,17.91,17.72,17.91,178500,11.9631790977631,12.0574303680887,11.9295179297896,12.0574303680887,265142.3149381,0.0,1.0
2005-04-04,17.68,17.8,17.67,17.77,181400,11.9025889954109,11.9833757985472,11.8958567618162,11.9631790977631,269449.949186394,0.0,1.0
2005-04-05,17.75,17.75,17.66,17.66,189100,11.9497146305737,11.9497146305737,11.8891245282215,11.8891245282215,280887.460811175,0.0,1.0
2005-04-06,17.84,17.84,17.6,17.68,120700,12.0103047329259,12.0103047329259,11.8487311266534,11.9025889954109,179286.708196239,0.0,1.0
2005-04-07,17.7,17.86,17.6,17.85,146400,11.9160534626003,12.0237692001153,11.8487311266534,12.0170369665206,217461.259982845,0.0,1.0
2005-04-08,17.61,17.7,17.51,17.55,102100,11.8554633602481,11.9160534626003,11.7881410243012,11.8150699586799,151658.433362353,0.0,1.0
2005-04-11,17.53,17.64,17.45,17.5,66400,11.8016054914905,11.8756600610321,11.747747622733,11.7814087907065,98629.9703747335,0.0,1.0
2005-04-12,17.42,17.55,17.26,17.55,243700,11.727550921949,11.8150699586799,11.6198351844339,11.8150699586799,361989.815968711,0.0,1.0
2005-04-13,17.24,17.42,17.2,17.39,157400,11.6063707172445,11.727550921949,11.5794417828658,11.7073542211649,233800.562303962,0.0,1.0
2005-04-14,16.91,17.2,16.87,17.2,241700,11.3842070086198,11.5794417828658,11.357278074241,11.5794417828658,359019.033728509,0.0,1.0
2005-04-15,16.73,16.94,16.7,16.9,316400,11.2630268039154,11.4044037094039,11.2428301031313,11.3774747750251,469977.750400083,0.0,1.0
2005-04-18,16.89,16.89,16.5,16.6,156900,11.3707425414304,11.3707425414304,11.1081854312375,11.1755077671844,233057.86674391,0.0,1.0
2005-04-19,17.0,17.13,16.87,16.94,78500,11.444797110972,11.532316147703,11.357278074241,11.4044037094039,116603.20292796,0.0,1.0
2005-04-20,16.98,17.15,16.83,17.09,84500,11.4313326437826,11.5457806148923,11.3303491398623,11.5053872133242,125515.549648569,0.0,1.0
2005-04-21,16.98,17.11,16.92,17.11,59300,11.4313326437826,11.5188516805136,11.3909392422145,11.5188516805136,88083.6934220134,0.0,1.0
2005-04-22,17.01,17.25,17.01,17.08,104700,11.4515293445667,11.6131029508392,11.4515293445667,11.4986549797295,155520.450274617,0.0,1.0
2005-04-25,17.11,17.21,17.0,17.0,47900,11.5188516805136,11.5861740164605,11.444797110972,11.444797110972,71150.2346528571,0.0,1.0
2005-04-26,17.05,17.1,16.97,16.97,54200,11.4784582789454,11.5121194469189,11.4246004101879,11.4246004101879,80508.1987094964,0.0,1.0
2005-04-27,16.83,16.92,16.76,16.92,96700,11.3303491398623,11.3909392422145,11.2832235046995,11.3909392422145,143637.321313805,0.0,1.0
2005-04-28,16.64,16.77,16.63,16.77,106200,11.2024367015632,11.2899557382941,11.1957044679685,11.2899557382941,157748.536954769,0.0,1.0
2005-04-29,16.76,16.77,16.61,16.75,80200,11.2832235046995,11.2899557382941,11.1822400007791,11.2764912711048,119128.367832132,0.0,1.0
2005-05-02,16.91,16.98,16.67,16.73,185700,11.3842070086198,11.4313326437826,11.2226334023473,11.2630268039154,275837.13100283,0.0,1.0
2005-05-03,16.84,16.94,16.79,16.94,139900,11.337081373457,11.4044037094039,11.3034202054835,11.4044037094039,207806.217702186,0.0,1.0
2005-05-04,17.16,17.18,16.35,16.35,72200,11.552512848487,11.5659773156764,11.0072019273172,11.0072019273172,107245.238871322,0.0,1.0
2005-05-05,17.15,17.3,17.14,17.16,127000,11.5457806148923,11.6467641188127,11.5390483812977,11.552512848487,188644.672252879,0.0,1.0
2005-05-06,17.27,17.35,17.2,17.34,46300,11.6265674180286,11.6804252867861,11.5794417828658,11.6736930531914,68773.608860695,0.0,1.0
2005-05-09,17.38,17.44,17.25,17.43,95800,11.7006219875702,11.7410153891383,11.6131029508392,11.7342831555436,142300.469305714,0.0,1.0
2005-05-10,17.27,17.42,17.23,17.42,55400,11.6265674180286,11.727550921949,11.5996384836499,11.727550921949,82290.6680536178,0.0,1.0
2005-05-11,17.05,17.23,17.01,17.08,49100,11.4784582789454,11.5996384836499,11.4515293445667,11.4986549797295,72932.7039969792,0.0,1.0
2005-05-12,16.8,17.02,16.72,16.97,63200,11.3101524390782,11.4582615781614,11.2562945703207,11.4246004101879,93876.7187904088,0.0,1.0
2005-05-13,16.49,16.73,16.47,16.65,180800,11.1014531976428,11.2630268039154,11.0879887304535,11.2091689351579,268558.714514335,0.0,1.0
2005-05-16,16.55,16.57,16.38,16.45,103800,11.141846599211,11.1553110664004,11.0273986281013,11.0745242632641,154183.598266525,0.0,1.0
2005-05-17,16.71,16.72,16.51,16.51,78700,11.249562336726,11.2562945703207,11.1149176648322,11.1149176648322,116900.28115198,0.0,1.0
2005-05-18,16.88,17.0,16.7,16.7,76200,11.3640103078357,11.444797110972,11.2428301031313,11.2428301031313,113186.803351727,0.0,1.0
2005-05-19,16.92,16.98,16.826,16.88,38500,11.3909392422145,11.4313326437826,11.3276562464244,11.3640103078357,57187.5581239039,0.0,1.0
2005-05-20,16.83,16.95,16.77,16.95,69600,11.3303491398623,11.4111359429986,11.2899557382941,11.4111359429986,103383.221959057,0.0,1.0
2005-05-23,17.1,17.1,16.8,16.8,44200,11.5121194469189,11.5121194469189,11.3101524390782,11.3101524390782,65654.287508482,0.0,1.0
2005-05-24,17.0,17.09,16.96,16.98,16300,11.444797110972,11.5053872133242,11.4178681765932,11.4313326437826,24211.8752576529,0.0,1.0
2005-05-25,16.97,17.07,16.87,16.95,19500,11.4246004101879,11.4919227461348,11.357278074241,11.4111359429986,28965.1268419774,0.0,1.0
2005-05-26,16.98,16.99,16.86,16.98,49200,11.4313326437826,11.4380648773773,11.3505458406463,11.4313326437826,73081.2431089892,0.0,1.0
2005-05-27,17.27,17.34,17.05,17.06,49100,11.6265674180286,11.6736930531914,11.4784582789454,11.4851905125401,72932.703996979,0.0,1.0
2005-05-31,17.22,17.35,17.22,17.32,73900,11.5929062500552,11.6804252867861,11.5929062500552,11.6602285860021,109770.403775493,0.0,1.0
2005-06-01,17.36,17.44,17.3,17.3,360300,11.6871575203808,11.7410153891383,11.6467641188127,11.6467641188127,535186.420572536,0.0,1.0
2005-06-02,17.26,17.46,17.25,17.25,75400,11.6198351844339,11.7544798563277,11.6131029508392,11.6131029508392,111998.490455646,0.0,1.0
2005-06-03,17.38,17.43,17.25,17.25,38200,11.7006219875702,11.7342831555436,11.6131029508392,11.6131029508392,56741.9407878736,0.0,1.0
2005-06-06,17.39,17.47,17.35,17.4,67200,11.7073542211649,11.7612120899224,11.6804252867861,11.7140864547596,99818.2832708142,0.0,1.0
2005-06-07,17.39,17.5,17.37,17.5,27200,11.7073542211649,11.7814087907065,11.6938897539755,11.7814087907065,40402.6384667581,0.0,1.0
2005-06-08,17.39,17.6,17.37,17.47,67500,11.7073542211649,11.8487311266534,11.6938897539755,11.7612120899224,100263.900606845,0.0,1.0
2005-06-09,17.47,17.52,17.29,17.39,81400,11.7612120899224,11.7948732578959,11.640031885218,11.7073542211649,120910.837176254,0.0,1.0
2005-06-10,17.62,17.62,17.51,17.55,19900,11.8621955938427,11.8621955938427,11.7881410243012,11.8150699586799,29559.283290018,0.0,1.0
2005-06-13,17.64,17.66,17.43,17.54,101800,11.8756600610321,11.8891245282215,11.7342831555436,11.8083377250852,151212.816026323,0.0,1.0
2005-06-14,17.7,17.7,17.52,17.52,57300,11.9160534626003,11.9160534626003,11.7948732578959,11.7948732578959,85112.9111818101,0.0,1.0
2005-06-15,17.96,17.96,17.8,17.8,223700,12.0910915360622,12.0910915360622,11.9833757985472,11.9833757985472,332281.993566683,0.0,1.0
2005-06-16,18.12,18.22,17.98,17.98,182300,12.1988072735772,12.2661296095241,12.1045560032516,12.1045560032516,270786.801194486,0.0,1.0
2005-06-17,18.22,18.37,18.12,18.31,132000,12.2661296095241,12.3671131134445,12.1988072735772,12.3267197118763,196071.627853385,0.0,1.0
2005-06-20,18.26,18.29,18.18,18.2,88300,12.2930585439029,12.3132552446869,12.2392006751454,12.2526651423347,131160.035904954,0.0,1.0
2005-06-21,18.21,18.31,18.11,18.3,246800,12.2593973759294,12.3267197118763,12.1920750399825,12.3199874782816,366594.528441027,0.0,1.0
2005-06-22,18.31,18.37,18.16,18.16,245900,12.3267197118763,12.3671131134445,12.225736207956,12.225736207956,365257.676432935,0.0,1.0
2005-06-23,18.28,18.45,18.23,18.35,129400,12.3065230110922,12.420970982202,12.2728618431188,12.3536486462551,192209.610941122,0.0,1.0
2005-06-24,18.29,18.42,18.23,18.25,118000,12.3132552446869,12.4007742814179,12.2728618431188,12.2863263103082,175276.152171966,0.0,1.0
2005-06-27,18.3,18.4,18.22,18.35,113800,12.3199874782816,12.3873098142285,12.2661296095241,12.3536486462551,169037.50946754,0.0,1.0
2005-06-28,18.4,18.47,18.27,18.29,35800,12.3873098142285,12.4344354493913,12.2997907774976,12.3132552446869,53177.0020996303,0.0,1.0
2005-06-29,18.45,18.47,18.3,18.36,94300,12.420970982202,12.4344354493913,12.3199874782816,12.3603808798498,140072.382625562,0.0,1.0
2005-06-30,18.15,18.47,18.15,18.38,85300,12.2190039743613,12.4344354493913,12.2190039743613,12.3738453470391,126703.862544649,0.0,1.0
2005-07-01,18.02,18.15,18.0,18.14,172300,12.1314849376303,12.2190039743613,12.1180204704409,12.2122717407666,255932.889993472,0.0,1.0
2005-07-05,18.21,18.34,18.0,18.0,276300,12.2593973759294,12.3469164126604,12.1180204704409,12.1180204704409,410413.566484018,0.0,1.0
2005-07-06,18.44,18.48,18.34,18.44,110900,12.4142387486073,12.441167682986,12.3469164126604,12.4142387486073,164729.875219245,0.0,1.0
2005-07-07,18.59,18.59,18.3,18.3,258400,12.5152222525276,12.5152222525276,12.3199874782816,12.3199874782816,383825.065434203,0.0,1.0
2005-07-08,18.89,18.89,18.75,18.75,254200,12.7171892603683,12.7171892603683,12.6229379900426,12.6229379900426,377586.422729777,0.0,1.0
2005-07-11,18.99,19.05,18.78,18.8,328500,12.7845115963152,12.8249049978833,12.6431346908267,12.6565991580161,487950.982953311,0.0,1.0
2005-07-12,19.25,19.25,19.1,19.19,136900,12.9595496697771,12.9595496697771,12.8585661658568,12.919156268209,203350.044341882,0.0,1.0
2005-07-13,19.11,19.22,19.0,19.22,271900,12.8652983994515,12.9393529689931,12.7912438299099,12.9393529689931,403877.84555557,0.0,1.0
2005-07-14,18.87,19.26,18.85,19.26,165500,12.7037247931789,12.9662819033718,12.6902603259895,12.9662819033718,245832.230376783,0.0,1.0
2005-07-15,18.7,18.88,18.67,18.85,94400,12.5892768220692,12.7104570267736,12.5690801212851,12.6902603259895,140220.921737572,0.0,1.0
2005-07-18,18.82,18.85,18.7,18.76,89000,12.6700636252055,12.6902603259895,12.5892768220692,12.6296702236373,132199.809689025,0.0,1.0
2005-07-19,19.02,19.03,18.82,18.9,86800,12.8047082970993,12.811440530694,12.6700636252055,12.723921493963,128931.949224801,0.0,1.0
2005-07-20,19.11,19.15,18.86,19.12,112700,12.8652983994515,12.8922273338302,12.6969925595842,12.8720306330462,167403.579235428,0.0,1.0
2005-07-21,19.17,19.28,19.11,19.22,86500,12.9056918010196,12.9797463705612,12.8652983994515,12.9393529689931,128486.331888771,0.0,1.0
2005-07-22,19.22,19.26,19.14,19.2,51800,12.9393529689931,12.9662819033718,12.8854951002355,12.9258885018037,76943.2600212524,0.0,1.0
2005-07-25,19.25,19.29,19.12,19.25,156900,12.9595496697771,12.9864786041559,12.8720306330462,12.9595496697771,233057.86674391,0.0,1.0
2005-07-26,19.04,19.2,18.98,19.12,134100,12.8181727642886,12.9258885018037,12.7777793627205,12.8720306330462,199190.949205599,0.0,1.0
2005-07-27,19.23,19.24,18.96,19.02,80500,12.9460852025877,12.9528174361824,12.7643148955311,12.8047082970993,119573.985168163,0.0,1.0
2005-07-28,19.34,19.35,19.18,19.23,89100,13.0201397721293,13.026872005724,12.9124240346143,12.9460852025877,132348.348801035,0.0,1.0
2005-07-29,19.21,19.45,19.204,19.44,98700,12.9326207353984,13.0941943416709,12.9285813952415,13.0874621080762,146608.103554008,0.0,1.0
2005-08-01,19.37,19.54,19.25,19.42,85900,13.0403364729134,13.1547844440231,12.9595496697771,13.0739976408868,127595.09721671,0.0,1.0
2005-08-02,19.67,19.85,19.51,19.51,306800,13.2423034807541,13.3634836854585,13.134587743239,13.134587743239,455717.99564711,0.0,1.0
2005-08-03,19.72,19.8,19.68,19.75,146500,13.2759646487275,13.329822517485,13.2490357143488,13.2961613495116,217609.799094856,0.0,1.0
2005-08-04,19.75,19.82,19.67,19.77,158700,13.2961613495116,13.3432869846744,13.2423034807541,13.309625816701,235731.570760092,0.0,1.0
2005-08-05,19.61,19.73,19.54,19.73,256100,13.2019100791859,13.2826968823222,13.1547844440231,13.2826968823222,380408.66585797,0.0,1.0
2005-08-08,19.78,19.99,19.72,19.86,525500,13.3163580502957,13.4577349557841,13.2759646487275,13.3702159190532,780573.033613285,0.0,1.0
2005-08-09,19.79,19.85,19.73,19.85,290100,13.3230902838903,13.3634836854585,13.2826968823222,13.3634836854585,430911.963941418,0.0,1.0
2005-08-10,19.99,19.99,19.85,19.9,210700,13.4577349557841,13.4577349557841,13.3634836854585,13.3971448534319,312971.909005366,0.0,1.0
2005-08-11,20.25,20.28,20.1,20.1,335200,13.6327730292461,13.6529697300301,13.5317895253257,13.5317895253257,497903.103457989,0.0,1.0
2005-08-12,20.23,20.34,20.15,20.31,165900,13.6193085620567,13.6933631315983,13.5654506932992,13.6731664308142,246426.386824822,0.0,1.0
2005-08-15,20.18,20.24,20.05,20.24,419200,13.5856473940832,13.6260407956514,13.4981283573523,13.6260407956514,622675.95754651,0.0,1.0
2005-08-16,19.9,20.15,19.87,20.15,219200,13.3971448534319,13.5654506932992,13.3769481526479,13.5654506932992,325597.733526228,0.0,1.0
2005-08-17,19.58,19.86,19.56,19.83,302600,13.1817133784019,13.3702159190532,13.1682489112125,13.3500192182691,449479.352942683,0.0,1.0
2005-08-18,19.29,19.42,19.16,19.42,297100,12.9864786041559,13.0739976408868,12.8989595674249,13.0739976408868,441309.701782126,0.0,1.0
2005-08-19,19.58,19.62,19.37,19.37,227700,13.1817133784019,13.2086423127806,13.0403364729134,13.0403364729134,338223.558047089,0.0,1.0
2005-08-22,19.84,19.92,19.75,19.84,433800,13.3567514518638,13.4106093206213,13.2961613495116,13.3567514518638,644362.667899988,0.0,1.0
2005-08-23,19.77,19.98,19.75,19.94,216900,13.309625816701,13.4510027221894,13.2961613495116,13.4240737878107,322181.333949993,0.0,1.0
2005-08-24,19.94,20.03,19.81,19.82,127900,13.4240737878107,13.4846638901629,13.3365547510797,13.3432869846744,189981.524260969,0.0,1.0
2005-08-25,20.03,20.09,19.9,20.06,168900,13.4846638901629,13.525057291731,13.3971448534319,13.504860590947,250882.560185127,0.0,1.0
2005-08-26,19.81,20.1,19.8,20.08,487400,13.3365547510797,13.5317895253257,13.329822517485,13.5183250581363,723979.631937425,0.0,1.0
2005-08-29,19.92,20.03,19.81,19.99,220100,13.4106093206213,13.4846638901629,13.3365547510797,13.4577349557841,326934.585534319,0.0,1.0
2005-08-30,20.04,20.13,19.83,19.88,201200,13.4913961237576,13.5519862261098,13.3500192182691,13.3836803862426,298860.693364402,0.0,1.0
2005-08-31,20.4,20.49,20.11,20.14,557600,13.7337565331664,13.7943466355186,13.5385217589204,13.5587184597045,828254.088568542,0.0,1.0
2005-09-01,20.74,20.9,20.39,20.4,609300,13.9626524753858,14.0703682129009,13.7270242995717,13.7337565331664,905048.809477787,0.0,1.0
2005-09-02,20.57,20.64,20.44,20.6,404900,13.8482045042761,13.8953301394389,13.7606854675452,13.8684012050602,601434.864529059,0.0,1.0
2005-09-06,20.57,20.62,20.41,20.57,407600,13.8482045042761,13.8818656722496,13.7404887667611,13.8482045042761,605445.420553333,0.0,1.0
2005-09-07,20.58,20.67,20.49,20.52,934300,13.8549367378708,13.915526840223,13.7943466355186,13.8145433363027,1387800.92351074,0.0,1.0
2005-09-08,20.6,20.89,20.57,20.57,424400,13.8684012050602,14.0636359793062,13.8482045042761,13.8482045042761,630399.991371035,0.0,1.0
2005-09-09,21.0,21.1,20.77,20.85,557400,14.1376905488478,14.2050128847947,13.9828491761699,14.0367070449274,827957.01034452,0.0,1.0
2005-09-12,20.78,20.95,20.72,20.9,513700,13.9895814097646,14.1040293808743,13.9491880081965,14.0703682129009,763045.418396091,0.0,1.0
2005-09-13,20.75,20.98,20.73,20.82,403600,13.9693847089805,14.1242260816584,13.9559202417912,14.0165103441434,599503.856072927,0.0,1.0
2005-09-14,20.94,21.5,20.8,21.5,297200,14.0972971472796,14.4743022285822,14.003045876954,14.4743022285822,441458.240894138,0.0,1.0
2005-09-15,20.99,20.99,20.77,20.99,282400,14.1309583152531,14.1309583152531,13.9828491761699,14.1309583152531,419474.452316635,0.0,1.0
2005-09-16,21.09,21.19,20.98,20.98,401000,14.1982806512,14.2656029871469,14.1242260816584,14.1242260816584,595641.839160661,0.0,1.0
2005-09-19,21.41,21.51,21.24,21.29,704400,14.41371212623,14.4810344621769,14.2992641551203,14.3329253230938,1046309.50499943,0.0,1.0
2005-09-20,21.2,21.77,21.19,21.39,842600,14.2723352207416,14.6560725356389,14.2656029871469,14.4002476590407,1251590.55779744,0.0,1.0
2005-09-21,21.24,21.48,21.22,21.38,512800,14.2992641551203,14.4608377613929,14.2857996879309,14.393515425446,761708.566388,0.0,1.0
2005-09-22,21.1,21.49,21.01,21.39,527000,14.2050128847947,14.4675699949875,14.1444227824425,14.4002476590407,782801.120293437,0.0,1.0
2005-09-23,21.13,21.89,20.75,21.89,330600,14.2252095855787,14.7368593387751,13.9693847089805,14.7368593387751,491070.304305525,0.0,1.0
2005-09-26,21.37,21.47,20.96,21.0,547500,14.3867831918513,14.4541055277982,14.110761614469,14.1376905488478,813251.638255517,0.0,1.0
2005-09-27,21.46,21.46,21.25,21.33,433900,14.4473732942035,14.4473732942035,14.305996388715,14.3598542574725,644511.207011998,0.0,1.0
2005-09-28,21.46,21.59,21.26,21.58,545900,14.4473732942035,14.5348923309344,14.3127286223097,14.5281600973398,810875.012463355,0.0,1.0
2005-09-29,21.43,21.54,21.3,21.47,402600,14.4271765934194,14.501231162961,14.3396575566885,14.4541055277982,598018.464952825,0.0,1.0
2005-09-30,21.57,21.7,21.35,21.47,487200,14.5214278637451,14.608946900476,14.3733187246619,14.4541055277982,723682.553713402,0.0,1.0
2005-10-03,21.7,21.71,21.5,21.58,806200,14.608946900476,14.6156791340707,14.4743022285822,14.5281600973398,1197522.32102575,0.0,1.0
2005-10-04,21.24,21.6,21.2,21.51,733000,14.2992641551203,14.5416245645291,14.2723352207416,14.4810344621769,1088791.69103433,0.0,1.0
2005-10-05,20.55,21.17,20.49,21.05,921300,13.8347400370867,14.2521385199575,13.7943466355186,14.1713517168212,1368490.83894943,0.0,1.0
2005-10-06,20.17,20.44,20.01,20.32,881400,13.5789151604885,13.7606854675452,13.4711994229735,13.6798986644089,1309223.73325738,0.0,1.0
2005-10-07,20.46,20.57,20.25,20.25,302200,13.7741499347345,13.8482045042761,13.6327730292461,13.6327730292461,448885.196494645,0.0,1.0
2005-10-10,20.29,20.67,20.2,20.67,234700,13.6597019636248,13.915526840223,13.5991118612726,13.915526840223,348621.2958878,0.0,1.0
2005-10-11,20.43,20.48,20.3,20.39,1165200,13.7539532339505,13.7876144019239,13.6664341972195,13.7270242995717,1730777.73314215,0.0,1.0
2005-10-12,20.21,20.58,20.21,20.45,454400,13.6058440948673,13.8549367378708,13.6058440948673,13.7674177011398,674961.724974078,0.0,1.0
2005-10-13,19.86,20.04,19.56,19.95,747900,13.3702159190532,13.4913961237576,13.1682489112125,13.4308060214054,1110924.01872384,0.0,1.0
2005-10-14,19.96,20.0,19.62,19.62,380100,13.4375382550001,13.4644671893788,13.2086423127806,13.2086423127806,564597.164750542,0.0,1.0
2005-10-17,20.21,20.26,20.08,20.17,234200,13.6058440948673,13.6395052628408,13.5183250581363,13.5789151604885,347878.600327749,0.0,1.0
2005-10-18,19.8,20.1,19.78,20.05,259800,13.329822517485,13.5317895253257,13.3163580502957,13.4981283573523,385904.613002346,0.0,1.0
2005-10-19,20.0,20.13,19.51,19.69,391000,13.4644671893788,13.5519862261098,13.134587743239,13.2557679479435,580787.92795965,0.0,1.0
2005-10-20,19.55,20.04,19.35,19.91,421100,13.1615166776178,13.4913961237576,13.026872005724,13.4038770870266,625498.200674701,0.0,1.0
2005-10-21,19.54,19.69,19.03,19.03,262800,13.1547844440231,13.2557679479435,12.811440530694,12.811440530694,390360.786362649,0.0,1.0
2005-10-24,19.82,19.9,19.47,19.49,279900,13.3432869846744,13.3971448534319,13.1076588088603,13.1211232760497,415760.974516383,0.0,1.0
2005-10-25,20.05,20.1,19.89,19.94,196200,13.4981283573523,13.5317895253257,13.3904126198372,13.4240737878107,291433.737763895,0.0,1.0
2005-10-26,19.9,20.22,19.85,20.0,330100,13.3971448534319,13.612576328462,13.3634836854585,13.4644671893788,490327.608745474,0.0,1.0
2005-10-27,19.74,20.03,19.63,20.03,110700,13.2894291159169,13.4846638901629,13.2153745463753,13.4846638901629,164432.796995225,0.0,1.0
2005-10-28,19.81,19.9,19.6,19.73,259700,13.3365547510797,13.3971448534319,13.1951778455912,13.2826968823222,385756.073890335,0.0,1.0
2005-10-31,20.0,20.12,19.931,20.12,757200,13.4644671893788,13.5452539925151,13.4180147775755,13.5452539925151,1124738.15614078,0.0,1.0
2005-11-01,20.07,20.2,19.93,20.0,389100,13.5115928245417,13.5991118612726,13.417341554216,13.4644671893788,577965.684831454,0.0,1.0
2005-11-02,20.41,20.41,20.08,20.1,240900,13.7404887667611,13.7404887667611,13.5183250581363,13.5317895253257,357830.720832428,0.0,1.0
2005-11-03,20.55,20.67,20.45,20.6,316600,13.8347400370867,13.915526840223,13.7674177011398,13.8684012050602,470274.828624106,0.0,1.0
2005-11-04,20.52,20.62,20.33,20.48,250700,13.8145433363027,13.8818656722496,13.6866308980036,13.7876144019239,372387.553809421,0.0,1.0
2005-11-07,20.39,20.48,20.31,20.42,339800,13.7270242995717,13.7876144019239,13.6731664308142,13.7472210003558,504735.902610457,0.0,1.0
2005-11-08,20.3,20.42,19.44,19.44,102200,13.6664341972195,13.7472210003558,13.0874621080762,13.0874621080762,151806.972474363,0.0,1.0
2005-11-09,20.41,20.5,20.23,20.32,776400,13.7404887667611,13.8010788691133,13.6193085620567,13.6798986644089,1153257.66564673,0.0,1.0
2005-11-10,20.13,20.4,20.06,20.4,308600,13.5519862261098,13.7337565331664,13.504860590947,13.7337565331664,458391.699663292,0.0,1.0
2005-11-11,20.32,20.36,20.06,20.06,234100,13.6798986644089,13.7068275987876,13.504860590947,13.504860590947,347730.061215738,0.0,1.0
2005-11-14,20.33,20.42,20.21,20.39,164500,13.6866308980036,13.7472210003558,13.6058440948673,13.7270242995717,244346.83925668,0.0,1.0
2005-11-15,20.3,20.4,20.13,20.36,168400,13.6664341972195,13.7337565331664,13.5519862261098,13.7068275987876,250139.864625076,0.0,1.0
2005-11-16,20.44,20.49,20.19,20.3,240800,13.7606854675452,13.7943466355186,13.5923796276779,13.6664341972195,357682.181720417,0.0,1.0
2005-11-17,20.55,20.66,20.5,20.55,193300,13.8347400370867,13.9087946066283,13.8010788691133,13.8347400370867,287126.103515602,0.0,1.0
2005-11-18,20.43,20.6,20.4,20.6,322200,13.7539532339505,13.8684012050602,13.7337565331664,13.8684012050602,478593.018896671,0.0,1.0
2005-11-21,20.82,20.82,20.54,20.56,272700,14.0165103441434,14.0165103441434,13.8280078034921,13.8414722706814,405066.158451651,0.0,1.0
2005-11-22,21.1,21.11,20.75,20.9,224300,14.2050128847947,14.2117451183894,13.9693847089805,14.0703682129009,333173.228238744,0.0,1.0
2005-11-23,21.17,21.18,20.99,21.15,286100,14.2521385199575,14.2588707535522,14.1309583152531,14.2386740527681,424970.399461011,0.0,1.0
2005-11-25,21.45,21.56,21.4,21.4,290000,14.4406410606088,14.5146956301504,14.4069798926353,14.4069798926353,430763.424829407,0.0,1.0
2005-11-28,21.29,21.49,21.21,21.49,532900,14.3329253230938,14.4675699949875,14.2790674543362,14.4675699949875,791564.927902035,0.0,1.0
2005-11-29,21.22,21.42,21.22,21.3,342200,14.2857996879309,14.4204443598247,14.2857996879309,14.3396575566885,508300.841298701,0.0,1.0
2005-11-30,21.05,21.26,21.05,21.12,356500,14.1713517168212,14.3127286223097,14.1713517168212,14.218477351984,529541.934316151,0.0,1.0
2005-12-01,21.45,21.5,20.44,20.44,427000,14.4406410606088,14.4743022285822,13.7606854675452,13.7606854675452,634262.008283299,0.0,1.0
2005-12-02,21.59,21.6,21.43,21.52,178900,14.5348923309344,14.5416245645291,14.4271765934194,14.4877666957716,265736.471386142,0.0,1.0
2005-12-05,21.64,21.75,21.6,21.7,251600,14.5685534989079,14.6426080684495,14.5416245645291,14.608946900476,373724.405817513,0.0,1.0
2005-12-06,21.82,21.92,21.6,21.64,455600,14.6897337036123,14.7570560395592,14.5416245645291,14.5685534989079,676744.194318199,0.0,1.0
2005-12-07,21.82,21.96,21.82,21.9,600700,14.6897337036123,14.783984973938,14.6897337036123,14.7435915723698,892274.445844913,0.0,1.0
2005-12-08,21.95,22.0,21.7601,21.92,576600,14.7772527403433,14.8109139083167,14.6494076243801,14.7570560395592,856476.519850467,0.0,1.0
2005-12-09,21.91,22.05,21.88,22.0,297500,14.7503238059645,14.8445750762902,14.7301271051804,14.8109139083167,441903.858230167,0.0,1.0
2005-12-12,21.91,22.1,21.9,22.07,369400,14.7503238059645,14.8782362442636,14.7435915723698,14.8580395434795,548703.479765458,0.0,1.0
2005-12-13,22.06,22.2,21.93,22.05,334500,14.8513073098848,14.9455585802105,14.7637882731539,14.8445750762902,496863.329673921,0.0,1.0
2005-12-14,21.92,22.16,21.91,22.15,380000,14.7570560395592,14.9186296458317,14.7503238059645,14.911897412237,564448.625638533,0.0,1.0
2005-12-15,21.75,21.91,21.7,21.88,842100,14.6426080684495,14.7503238059645,14.608946900476,14.7301271051804,1250847.86223739,0.0,1.0
2005-12-16,21.84,22.05,21.73,21.93,516800,14.7031981708017,14.8445750762902,14.6291436012601,14.7637882731539,767650.130868404,0.0,1.0
2005-12-19,21.74,22.0,21.68,21.97,200300,14.6358758348548,14.8109139083167,14.5954824332866,14.7907172075326,297523.841356311,0.0,1.0
2005-12-20,21.73,21.8,21.65,21.79,290200,14.6291436012601,14.6762692364229,14.5752857325026,14.6695370028282,431060.503053427,0.0,1.0
2005-12-21,21.96,22.0,21.74,21.78,447600,14.783984973938,14.8109139083167,14.6358758348548,14.6628047692335,664861.065357386,0.0,1.0
2005-12-22,21.97,22.1,21.82,22.08,306700,14.7907172075326,14.8782362442636,14.6897337036123,14.8647717770742,455569.456535101,0.0,1.0
2005-12-23,21.86,21.93,21.7,21.82,168400,14.8172422078957,14.864689918534,14.7087902978654,14.7901292303881,248441.913032803,0.1494,1.0
2005-12-27,21.49,21.88,21.41,21.76,337500,14.5664471659505,14.8307986966495,14.5122212109354,14.7494597641268,497916.541856123,0.0,1.0
2005-12-28,21.9,21.91,21.67,21.77,334700,14.8443551854033,14.8511334297802,14.6884555647347,14.7562380085036,493785.678694056,0.0,1.0
2005-12-29,21.98,22.0,21.72,21.89,196600,14.8985811404185,14.9121376291723,14.7223467866192,14.8375769410264,290045.606307891,0.0,1.0
2005-12-30,21.9,21.97,21.75,21.83,193000,14.8443551854033,14.8918028960416,14.7426815197499,14.796907474765,284734.496528093,0.0,1.0
2006-01-03,22.45,22.51,21.96,21.99,821700,15.2171586261326,15.257828092394,14.8850246516647,14.9053593847954,1212260.80723904,0.0,1.0
2006-01-04,22.72,22.73,22.38,22.46,873600,15.4001712243088,15.4069494686857,15.1697109154943,15.2239368705095,1288829.30656447,0.0,1.0
2006-01-05,22.38,22.5,22.3,22.5,677300,15.1697109154943,15.2510498480171,15.1154849604792,15.2510498480171,999226.292738228,0.0,1.0
2006-01-06,22.6,22.7,22.43,22.5,590100,15.3188322917861,15.386614735555,15.2036021373788,15.2510498480171,870579.411405323,0.0,1.0
2006-01-09,22.44,22.6,22.41,22.5,525900,15.2103803817557,15.3188322917861,15.190045648625,15.2510498480171,775864.620332251,0.0,1.0
2006-01-10,22.54,22.6,22.34,22.51,347800,15.2781628255247,15.3188322917861,15.1425979379867,15.257828092394,513112.217059434,0.0,1.0
2006-01-11,22.67,22.76,22.58,22.68,325100,15.3662800024243,15.4272842018164,15.3052758030323,15.3730582468012,479622.719281261,0.0,1.0
2006-01-12,22.51,22.74,22.51,22.72,565600,15.257828092394,15.4137277130626,15.257828092394,15.4001712243088,834434.358737251,0.0,1.0
2006-01-13,22.63,22.68,22.51,22.57,498500,15.3391670249167,15.3730582468012,15.257828092394,15.2984975586554,735441.173674896,0.0,1.0
2006-01-17,22.76,22.83,22.64,22.79,1052000,15.4272842018164,15.4747319124547,15.3459452692936,15.4476189349471,1552024.30231893,0.0,1.0
2006-01-18,22.43,22.49,22.19,22.47,831100,15.2036021373788,15.2442716036402,15.0409242723333,15.2307151148864,1226128.7049974,0.0,1.0
2006-01-19,22.72,22.82,22.36,22.41,781000,15.4001712243088,15.4679536680778,15.1561544267405,15.190045648625,1152215.76056187,0.0,1.0
2006-01-20,22.79,23.08,22.75,22.97,501000,15.4476189349471,15.6441880218771,15.4205059574395,15.5696273337312,739129.444355309,0.0,1.0
2006-01-23,23.17,23.17,22.84,22.94,1574100,15.7051922212692,15.7051922212692,15.4815101568316,15.5492926006005,2322282.75121694,0.0,1.0
2006-01-24,23.03,23.11,22.9,23.11,1509600,15.6102967999926,15.6645227550078,15.522179623093,15.6645227550078,2227125.36766223,0.0,1.0
2006-01-25,22.96,23.25,22.9,23.15,1273500,15.5628490893543,15.7594181762843,15.522179623093,15.6916357325154,1878805.08460377,0.0,1.0
2006-01-26,23.19,23.19,22.88,23.08,892600,15.718748710023,15.718748710023,15.5086231343392,15.6441880218771,1316860.16373562,0.0,1.0
2006-01-27,23.44,23.51,23.34,23.38,1651300,15.8882048194454,15.9356525300836,15.8204223756764,15.847535353184,2436176.54982818,0.0,1.0
2006-01-30,23.7,23.79,23.5,23.5,992800,16.0644391732447,16.1254433726367,15.9288742857067,15.9288742857067,1464686.05260669,0.0,1.0
2006-01-31,23.88,23.98,23.67,23.72,1232100,16.1864475720288,16.2542300157978,16.044104440114,16.0779956619985,1817727.32213608,0.0,1.0
2006-02-01,23.84,24.0,23.75,23.98,889000,16.1593345945212,16.2677865045516,16.0983303951292,16.2542300157978,1311549.05395583,0.0,1.0
2006-02-02,23.69,23.8,23.53,23.78,746200,16.0576609288678,16.1322216170136,15.9492090188374,16.1186651282598,1100875.03269048,0.0,1.0
2006-02-03,23.68,23.72,23.4,23.61,1188000,16.0508826844909,16.0779956619985,15.8610918419378,16.0034349738526,1752666.22733355,0.0,1.0
2006-02-06,23.94,23.98,23.7,23.75,854700,16.2271170382902,16.2542300157978,16.0644391732447,16.0983303951292,1260945.98022052,0.0,1.0
2006-02-07,23.188,23.77,23.13,23.77,4362300,15.7173930611476,16.1118868838829,15.6780792437616,16.1118868838829,6435737.27567098,0.0,1.0
2006-02-08,23.14,23.25,22.88,23.06,2452500,15.6848574881385,15.7594181762843,15.5086231343392,15.6306315331233,3618193.53748781,0.0,1.0
2006-02-09,23.15,23.57,23.15,23.3,3175400,15.6916357325154,15.976321996345,15.6916357325154,15.7933093981688,4684693.88743681,0.0,1.0
2006-02-10,22.9,23.32,22.71,23.27,1069000,15.522179623093,15.8068658869226,15.3933929799319,15.7729746650381,1577104.54294575,0.0,1.0
2006-02-13,22.6,22.87,22.51,22.87,787600,15.3188322917861,15.5018448899623,15.257828092394,15.5018448899623,1161952.79515816,0.0,1.0
2006-02-14,22.91,22.92,22.51,22.6,775000,15.5289578674698,15.5357361118467,15.257828092394,15.3188322917861,1143363.91092888,0.0,1.0
2006-02-15,22.67,23.0,22.63,22.83,273900,15.3662800024243,15.5899620668619,15.3391670249167,15.4747319124547,404086.935746347,0.0,1.0
2006-02-16,22.98,23.0,22.68,22.68,944200,15.5764055781081,15.5899620668619,15.3730582468012,15.3730582468012,1392986.07057941,0.0,1.0
2006-02-17,23.23,23.25,23.1001,23.15,698700,15.7458616875305,15.7594181762843,15.6578122930747,15.6916357325154,1030797.88976259,0.0,1.0
2006-02-21,23.36,23.55,23.33,23.55,686500,15.8339788644302,15.9627655075912,15.8136441312995,15.9627655075912,1012799.12884215,0.0,1.0
2006-02-22,23.3,23.31,23.2,23.3,552200,15.7933093981688,15.8000876425457,15.7255269543998,15.7933093981688,814665.227890224,0.0,1.0
2006-02-23,23.1,23.35,23.1,23.3,800400,15.6577445106309,15.8272006200533,15.6577445106309,15.7933093981688,1180836.74104189,0.0,1.0
2006-02-24,23.32,23.38,23.22,23.28,325500,15.8068658869226,15.847535353184,15.7390834431536,15.779752909415,480212.842590126,0.0,1.0
2006-02-27,23.25,23.45,23.25,23.39,818200,15.7594181762843,15.8949830638223,15.7594181762843,15.8543135975609,1207097.22828646,0.0,1.0
2006-02-28,23.34,23.37,23.05,23.25,1282800,15.8204223756764,15.8407571088071,15.6238532887464,15.7594181762843,1892525.45153491,0.0,1.0
2006-03-01,23.6,23.63,23.3,23.38,639600,15.9966567294757,16.0169914626064,15.7933093981688,15.847535353184,943607.170877557,0.0,1.0
2006-03-02,23.88,23.9,23.611,23.72,488500,16.1864475720288,16.2000040607826,16.0041127982903,16.0779956619985,720688.090953231,0.0,1.0
2006-03-03,23.97,24.06,23.75,23.89,596300,16.2474517714209,16.3084559708129,16.0983303951292,16.1932258164057,879726.322692755,0.0,1.0
2006-03-06,23.7,24.0,23.55,24.0,635100,16.0644391732447,16.2677865045516,15.9627655075912,16.2677865045516,936968.283652807,0.0,1.0
2006-03-07,23.25,23.45,23.15,23.39,1751300,15.7594181762843,15.8949830638223,15.6916357325154,15.8543135975609,2583707.37704482,0.0,1.0
2006-03-08,23.0,23.1,22.78,22.95,1164600,15.5899620668619,15.6577445106309,15.4408406905702,15.5560708449774,1718144.01376486,0.0,1.0
2006-03-09,23.0,23.2,22.95,23.09,1067000,15.5899620668619,15.7255269543998,15.5560708449774,15.650966266254,1574153.92640143,0.0,1.0
2006-03-10,23.16,23.23,22.82,22.9,694700,15.6984139768923,15.7458616875305,15.4679536680778,15.522179623093,1024896.65667392,0.0,1.0
2006-03-13,23.28,23.33,23.11,23.21,522100,15.779752909415,15.8136441312995,15.6645227550078,15.7323051987767,770258.448898019,0.0,1.0
2006-03-14,23.53,23.61,23.27,23.35,517200,15.9492090188374,16.0034349738526,15.7729746650381,15.8272006200533,763029.438364405,0.0,1.0
2006-03-15,23.75,23.75,23.57,23.63,470000,16.0983303951292,16.0983303951292,15.976321996345,16.0169914626064,693394.887918152,0.0,1.0
2006-03-16,23.85,23.89,23.7,23.77,426400,16.1661128388981,16.1932258164057,16.0644391732447,16.1118868838829,629071.447251705,0.0,1.0
2006-03-17,23.52,23.83,23.49,23.83,378600,15.9424307744605,16.1525563501443,15.9220960413298,16.1525563501443,558551.711842157,0.0,1.0
2006-03-20,23.3501,23.65,23.35,23.47,290200,15.8272684024971,16.0305479513602,15.8272006200533,15.9085395525761,428134.460582655,0.0,1.0
2006-03-21,23.38,23.51,23.13,23.26,355300,15.847535353184,15.9356525300836,15.6780792437616,15.7661964206612,524177.029100681,0.0,1.0
2006-03-22,23.36,23.4,23.2,23.3,586000,15.8339788644302,15.8610918419378,15.7255269543998,15.7933093981688,864530.647489443,0.0,1.0
2006-03-23,23.4,23.47,23.2,23.42,501800,15.8610918419378,15.9085395525761,15.7255269543998,15.8746483306916,740309.690973041,0.0,1.0
2006-03-24,23.56,23.64,23.37,23.37,196400,15.9695437519681,16.0237697069833,15.8407571088071,15.8407571088071,289750.544653459,0.0,1.0
2006-03-27,23.48,23.58,23.44,23.46,157400,15.9153177969529,15.9831002407219,15.8882048194454,15.9017613081992,232213.522038974,0.0,1.0
2006-03-28,23.42,23.61,23.35,23.4,194900,15.8746483306916,16.0034349738526,15.8272006200533,15.8610918419378,287537.582245209,0.0,1.0
2006-03-29,23.62,23.69,23.3401,23.4,498400,16.0102132182295,16.0576609288678,15.8204901581202,15.8610918419378,735293.642847677,0.0,1.0
2006-03-30,23.96,24.1,23.88,23.9,435400,16.240673527044,16.3355689483205,16.1864475720288,16.2000040607826,642349.2217012,0.0,1.0
2006-03-31,23.63,23.78,23.54,23.64,306700,16.0169914626064,16.1186651282598,15.9559872632143,16.0237697069833,452477.0470734,0.0,1.0
2006-04-03,23.74,23.95,23.65,23.69,901200,16.0915521507523,16.2338952826671,16.0305479513602,16.0576609288678,1329547.81487625,0.0,1.0
2006-04-04,23.88,23.95,23.706,23.84,874700,16.1864475720288,16.2338952826671,16.0685061198708,16.1593345945212,1290452.14566385,0.0,1.0
2006-04-05,24.12,24.2,23.9,23.9,457500,16.3491254370743,16.4033513920895,16.2000040607826,16.2000040607826,674953.534516077,0.0,1.0
2006-04-06,24.41,24.48,24.18,24.29,530100,16.5456945240043,16.5931422346426,16.3897949033357,16.4643555914816,782060.915075349,0.0,1.0
2006-04-07,24.25,24.55,24.23,24.48,1058500,16.437242613974,16.6405899452809,16.4236861252202,16.5931422346426,1561613.80608801,0.0,1.0
2006-04-10,24.35,24.49,24.25,24.49,691300,16.5050250577429,16.5999204790195,16.437242613974,16.5999204790195,1019880.60854856,0.0,1.0
2006-04-11,24.22,24.63,24.18,24.63,634500,16.4169078808433,16.694815900296,16.3897949033357,16.694815900296,936083.098689508,0.0,1.0
2006-04-12,24.21,24.31,24.1,24.25,476200,16.4101296364664,16.4779120802354,16.3355689483205,16.437242613974,702541.799205585,0.0,1.0
2006-04-13,24.25,24.25,23.93,24.15,379100,16.437242613974,16.437242613974,16.2203387939133,16.369460170205,559289.365978238,0.0,1.0
2006-04-17,24.48,24.55,24.37,24.37,423900,16.5931422346426,16.6405899452809,16.5185815464967,16.5185815464967,625383.176571289,0.0,1.0
2006-04-18,24.92,24.93,24.56,24.57,432400,16.891384987226,16.8981632316029,16.6473681896578,16.6541464340347,637923.296884704,0.0,1.0
2006-04-19,25.07,25.11,24.82,24.9,1000300,16.9930586528795,17.0201716303871,16.8236025434571,16.8778284984722,1475750.86464794,0.0,1.0
2006-04-20,24.6,25.46,24.56,24.93,935900,16.6744811671654,17.2574101835785,16.6473681896578,16.8981632316029,1380741.01192042,0.0,1.0
2006-04-21,24.91,24.91,24.74,24.85,756800,16.8846067428491,16.8846067428491,16.7693765884419,16.8439372765878,1116513.30037545,0.0,1.0
2006-04-24,24.76,24.86,24.63,24.8,299500,16.7829330771957,16.8507155209647,16.694815900296,16.8100460547033,441854.827513803,0.0,1.0
2006-04-25,24.8,25.03,24.68,24.84,400100,16.8100460547033,16.9659456753719,16.7287071221805,16.8371590322109,590270.839693731,0.0,1.0
2006-04-26,24.87,25.06,24.8,25.02,1193600,16.8574937653416,16.9862804085026,16.8100460547033,16.959167430995,1760927.95365768,0.0,1.0
2006-04-27,24.7,24.97,24.5,24.6,1351100,16.7422636109343,16.9252762091105,16.6066987233964,16.6744811671654,1993289.00652387,0.0,1.0
2006-04-28,24.86,24.92,24.72,24.82,433300,16.8507155209647,16.891384987226,16.7558200996881,16.8236025434571,639251.07432965,0.0,1.0
2006-05-01,24.97,25.23,24.89,25.0,665800,16.9252762091105,17.1015105629098,16.8710502540954,16.9456109422412,982260.247608315,0.0,1.0
2006-05-02,25.24,25.24,25.01,25.09,627300,17.1082888072867,17.1082888072867,16.9523891866181,17.0066151416333,925460.879129913,0.0,1.0
2006-05-03,25.04,25.33,24.93,25.33,617700,16.9727239197488,17.1692930066788,16.8981632316029,17.1692930066788,911297.919717115,0.0,1.0
2006-05-04,24.9299,25.11,24.87,24.97,766600,16.8980954491592,17.0201716303871,16.8574937653416,16.9252762091105,1130971.32144267,0.0,1.0
2006-05-05,25.25,25.25,25.06,25.12,552500,17.1150670516636,17.1150670516636,16.9862804085026,17.026949874764,815107.820371874,0.0,1.0
2006-05-08,25.15,25.21,24.91,25.12,907200,17.0472846078947,17.087954074156,16.8846067428491,17.026949874764,1338399.66450925,0.0,1.0
2006-05-09,25.46,25.62,25.23,25.29,861000,17.2574101835785,17.3658620936088,17.1015105629098,17.1421800291712,1270240.42233517,0.0,1.0
2006-05-10,25.48,25.52,25.32,25.48,863800,17.2709666723322,17.2980796498398,17.1625147623019,17.2709666723322,1274371.28549724,0.0,1.0
2006-05-11,25.09,25.57,25.02,25.52,728100,17.0066151416333,17.3319708717243,16.959167430995,17.2980796498398,1074171.95296427,0.0,1.0
2006-05-12,24.68,25.01,24.49,25.01,2194000,16.7287071221805,16.9523891866181,16.5999204790195,16.9523891866181,3236826.34913284,0.0,1.0
2006-05-15,24.12,24.5,23.88,24.5,1065600,16.3491254370743,16.6066987233964,16.1864475720288,16.6066987233964,1572088.4948204,0.0,1.0
2006-05-16,24.21,24.42,23.95,24.3,773200,16.4101296364664,16.5524727683812,16.2338952826671,16.4711338358585,1140708.35603897,0.0,1.0
2006-05-17,23.71,24.33,23.6714,24.3,732900,16.0712174176216,16.4914685689891,16.0450533943267,16.4711338358585,1081253.43267067,0.0,1.0
2006-05-18,23.39,23.81,23.29,23.81,1208600,15.8543135975609,16.1389998613905,15.7865311537919,16.1389998613905,1783057.57774017,0.0,1.0
2006-05-19,23.47,23.5,22.92,23.16,991200,15.9085395525761,15.9288742857067,15.5357361118467,15.6984139768923,1462325.55937122,0.0,1.0
2006-05-22,23.27,23.3,22.81,23.11,1825800,15.7729746650381,15.7933093981688,15.4611754237009,15.6645227550078,2693617.84332121,0.0,1.0
2006-05-23,23.29,23.68,23.27,23.3,689200,15.7865311537919,16.0508826844909,15.7729746650381,15.7933093981688,1016782.46117701,0.0,1.0
2006-05-24,23.07,23.26,22.79,23.03,894000,15.6374097775002,15.7661964206612,15.4476189349471,15.6102967999926,1318925.59531666,0.0,1.0
2006-05-25,23.91,23.91,23.44,23.5,503600,16.2067823051595,16.2067823051595,15.8882048194454,15.9288742857067,742965.245862942,0.0,1.0
2006-05-26,24.12,24.12,23.88,24.01,890100,16.3491254370743,16.3491254370743,16.1864475720288,16.2745647489285,1313171.89305521,0.0,1.0
2006-05-30,24.02,24.4,24.02,24.38,654500,16.2813429933054,16.5389162796274,16.2813429933054,16.5253597908736,965589.264132832,0.0,1.0
2006-05-31,24.3,24.37,24.09,24.3,1017600,16.4711338358585,16.5185815464967,16.3287907039436,16.4711338358585,1501273.69775641,0.0,1.0
2006-06-01,24.3,24.44,23.79,23.86,864700,16.4711338358585,16.566029257135,16.1254433726367,16.172891083275,1275699.06294218,0.0,1.0
2006-06-02,24.52,24.6,24.4,24.58,813600,16.6202552121502,16.6744811671654,16.5389162796274,16.6609246784116,1200310.81023449,0.0,1.0
2006-06-05,24.01,24.55,24.0,24.53,517800,16.2745647489285,16.6405899452809,16.2677865045516,16.6270334565271,763914.623327701,0.0,1.0
2006-06-06,23.72,23.83,23.5,23.78,1065400,16.0779956619985,16.1525563501443,15.9288742857067,16.1186651282598,1571793.43316596,0.0,1.0
2006-06-07,23.36,23.72,23.26,23.61,831800,15.8339788644302,16.0779956619985,15.7661964206612,16.0034349738526,1227161.42078792,0.0,1.0
2006-06-08,22.96,23.07,22.43,23.07,1887200,15.5628490893543,15.6374097775002,15.2036021373788,15.6374097775002,2784201.77123222,0.0,1.0
2006-06-09,23.29,23.52,23.16,23.42,435900,15.7865311537919,15.9424307744605,15.6984139768923,15.8746483306916,643086.875837285,0.0,1.0
2006-06-12,22.94,23.48,22.88,23.3301,787300,15.5492926006005,15.9153177969529,15.5086231343392,15.8137119137433,1161510.20267652,0.0,1.0
2006-06-13,22.15,22.9,22.1,22.68,1959600,15.0138112948257,15.522179623093,14.9799200729412,15.3730582468012,2891014.09013706,0.0,1.0
2006-06-14,22.33,22.4799,22.08,22.25,1090000,15.1358196936099,15.2374255768195,14.9663635841874,15.0815937385947,1608086.01666125,0.0,1.0
2006-06-15,22.92,22.92,22.55,22.58,826800,15.5357361118467,15.5357361118467,15.2849410699016,15.3052758030323,1219784.87942709,0.0,1.0
2006-06-16,22.6999,22.8,22.56,22.79,527700,15.3865469531113,15.454397179324,15.2917193142785,15.4476189349471,778520.175222147,0.0,1.0
2006-06-19,22.24,22.6,22.18,22.6,463000,15.0748154942178,15.3188322917861,15.0341460279564,15.3188322917861,683067.73001299,0.0,1.0
2006-06-20,22.21,22.5,22.21,22.32,399900,15.0544807610871,15.2510498480171,15.0544807610871,15.129041449233,589975.778039298,0.0,1.0
2006-06-21,22.74,22.8499,22.4,22.4,467300,15.4137277130626,15.4882206187647,15.1832674042481,15.1832674042481,689411.555583306,0.0,1.0
2006-06-22,22.58,22.71,22.51,22.63,291500,15.3052758030323,15.3933929799319,15.257828092394,15.3391670249167,430052.361336471,0.0,1.0
2006-06-23,22.7,22.79,22.43,22.6,326800,15.386614735555,15.4476189349471,15.2036021373788,15.3188322917861,482130.743343943,0.0,1.0
2006-06-26,23.01,23.01,22.72,22.82,212000,15.5967403112388,15.5967403112388,15.4001712243088,15.4679536680778,312765.353699253,0.0,1.0
2006-06-27,22.87,23.1,22.77,23.07,428900,15.5018448899623,15.6577445106309,15.4340624461933,15.6374097775002,632759.717932119,0.0,1.0
2006-06-28,22.85,22.96,22.66,22.88,230100,15.4882884012085,15.5628490893543,15.3595017580474,15.5086231343392,339468.433425462,0.0,1.0
2006-06-29,23.55,23.63,23.1001,23.15,614600,15.9627655075912,16.0169914626064,15.6578122930747,15.6916357325154,906724.464073401,0.0,1.0
2006-06-30,23.75,23.89,23.6,23.82,636300,16.0983303951292,16.1932258164057,15.9966567294757,16.1457781057674,938738.653579405,0.0,1.0
2006-07-03,23.99,24.0,23.25,23.86,214800,16.2610082601747,16.2677865045516,15.7594181762843,16.172891083275,316896.216861318,0.0,1.0
2006-07-05,23.81,24.0,23.66,24.0,435300,16.1389998613905,16.2677865045516,16.0373261957371,16.2677865045516,642201.690873986,0.0,1.0
2006-07-06,23.74,23.96,23.684,23.76,323600,16.0915521507523,16.240673527044,16.0535939822416,16.1051086395061,477409.756873009,0.0,1.0
2006-07-07,23.74,23.9,23.66,23.74,301300,16.0915521507523,16.2000040607826,16.0373261957371,16.0915521507523,444510.382403701,0.0,1.0
2006-07-10,23.56,23.68,23.46,23.53,621500,15.9695437519681,16.0508826844909,15.9017613081992,15.9492090188374,916904.091151348,0.0,1.0
2006-07-11,23.72,23.79,23.5038,23.55,545300,16.0779956619985,16.1254433726367,15.93145001857,15.9627655075912,804485.600812274,0.0,1.0
2006-07-12,23.59,23.8,23.56,23.74,243300,15.9898784850988,16.1322216170136,15.9695437519681,16.0915521507523,358942.502618058,0.0,1.0
2006-07-13,23.3,23.56,23.27,23.38,744300,15.7933093981688,15.9695437519681,15.7729746650381,15.847535353184,1098071.94697337,0.0,1.0
2006-07-14,23.33,24.29,23.11,23.4,1043500,15.8136441312995,16.4643555914816,15.6645227550078,15.8610918419378,1539484.18200552,0.0,1.0
2006-07-17,22.92,23.35,22.92,23.28,443600,15.5357361118467,15.8272006200533,15.5357361118467,15.779752909415,654446.749532967,0.0,1.0
2006-07-18,22.98,23.12,22.77,23.01,586500,15.5764055781081,15.6713009993847,15.4340624461933,15.5967403112388,865268.301625528,0.0,1.0
2006-07-19,23.34,23.37,22.84,22.84,432300,15.8204223756764,15.8407571088071,15.4815101568316,15.4815101568316,637775.766057485,0.0,1.0
2006-07-20,23.01,23.43,23.01,23.38,193900,15.5967403112388,15.8814265750685,15.5967403112388,15.847535353184,286062.273973043,0.0,1.0
2006-07-21,22.85,23.08,22.82,23.07,787200,15.4882884012085,15.6441880218771,15.4679536680778,15.6374097775002,1161362.6718493,0.0,1.0
2006-07-24,23.21,23.21,22.7,22.7,419500,15.7323051987767,15.7323051987767,15.386614735555,15.386614735555,618891.820173759,0.0,1.0
2006-07-25,23.48,23.48,23.18,23.25,218400,15.9153177969529,15.9153177969529,15.7119704656461,15.7594181762843,322207.326641118,0.0,1.0
2006-07-26,23.82,23.83,23.4,23.44,300200,16.1457781057674,16.1525563501443,15.8610918419378,15.8882048194454,442887.54330432,0.0,1.0
2006-07-27,23.52,24.04,23.4801,24.0,313600,15.9424307744605,16.2948994820592,15.9153855793967,16.2677865045516,462656.674151348,0.0,1.0
2006-07-28,23.75,23.82,23.59,23.63,150500,16.0983303951292,16.1457781057674,15.9898784850988,16.0169914626064,222033.894961025,0.0,1.0
2006-07-31,23.78,23.98,23.7101,23.98,208700,16.1186651282598,16.2542300157978,16.0712852000653,16.2542300157978,307896.836401105,0.0,1.0
2006-08-01,23.9,23.9,23.58,23.75,280000,16.2000040607826,16.2000040607826,15.9831002407219,16.0983303951292,413086.31620656,0.0,1.0
2006-08-02,24.16,24.28,24.05,24.05,405900,16.3762384145819,16.4575773471047,16.3016777264361,16.3016777264361,598827.627672296,0.0,1.0
2006-08-03,24.15,24.25,23.91,24.03,259900,16.369460170205,16.437242613974,16.2067823051595,16.2881212376823,383432.619936018,0.0,1.0
2006-08-04,24.08,24.39,23.93,24.21,204400,16.3220124595667,16.5321380352505,16.2203387939133,16.4101296364664,301553.01083079,0.0,1.0
2006-08-07,24.11,24.25,24.06,24.23,190600,16.3423471926974,16.437242613974,16.3084559708129,16.4236861252202,281193.756674895,0.0,1.0
2006-08-08,24.33,24.46,24.2,24.35,675300,16.4914685689891,16.5795857458888,16.4033513920895,16.5050250577429,996275.676193896,0.0,1.0
2006-08-09,24.35,24.61,24.32,24.5,300500,16.5050250577429,16.6812594115422,16.4846903246123,16.6066987233964,443330.13578597,0.0,1.0
2006-08-10,24.18,24.33,24.01,24.24,421000,16.3897949033357,16.4914685689891,16.2745647489285,16.4304643695971,621104.782582007,0.0,1.0
2006-08-11,24.2,24.36,24.13,24.24,86000,16.4033513920895,16.5118033021198,16.3559036814512,16.4304643695971,126876.511406301,0.0,1.0
2006-08-14,23.93,24.15,23.84,24.15,368100,16.2203387939133,16.369460170205,16.1593345945212,16.369460170205,543060.97498441,0.0,1.0
2006-08-15,24.276,24.28,24.01,24.01,141500,16.4548660493539,16.4575773471047,16.2745647489285,16.2745647489285,208756.12051153,0.0,1.0
2006-08-16,24.45,24.58,24.37,24.48,323200,16.5728075015119,16.6609246784116,16.5185815464967,16.5931422346426,476819.633564144,0.0,1.0
2006-08-17,24.37,24.5,24.221,24.4,269900,16.5185815464967,16.6066987233964,16.417585705281,16.5389162796274,398185.702657681,0.0,1.0
2006-08-18,24.32,24.48,24.16,24.48,170400,16.4846903246123,16.5931422346426,16.3762384145819,16.5931422346426,251392.529577134,0.0,1.0
2006-08-21,24.74,24.74,24.51,24.58,245900,16.7693765884419,16.7693765884419,16.6134769677733,16.6609246784116,362778.30412569,0.0,1.0
2006-08-22,24.93,24.93,24.71,24.71,478700,16.8981632316029,16.8981632316029,16.7490418553112,16.7490418553112,706230.069886003,0.0,1.0
2006-08-23,24.96,25.17,24.85,25.0,332400,16.9184979647336,17.0608410966485,16.8439372765878,16.9456109422412,490392.469668074,0.0,1.0
2006-08-24,24.77,25.05,24.75,25.05,139100,16.7897113215726,16.9795021641257,16.7761548328188,16.9795021641257,205215.38065833,0.0,1.0
2006-08-25,24.79,24.97,24.79,24.97,141300,16.8032678103264,16.9252762091105,16.8032678103264,16.9252762091105,208461.058857096,0.0,1.0
2006-08-28,24.86,24.92,24.67,24.68,287700,16.8507155209647,16.891384987226,16.7219288778036,16.7287071221805,424446.18990224,0.0,1.0
2006-08-29,24.8,24.88,24.51,24.88,1072500,16.8100460547033,16.8642720097185,16.6134769677733,16.8642720097185,1582268.12189834,0.0,1.0
2006-08-30,24.74,24.92,24.56,24.92,300800,16.7693765884419,16.891384987226,16.6473681896578,16.891384987226,443772.728267619,0.0,1.0
2006-08-31,24.75,24.92,24.67,24.79,388100,16.7761548328188,16.891384987226,16.7219288778036,16.8032678103264,572567.140427736,0.0,1.0
2006-09-01,24.97,25.04,24.8,24.84,283600,16.9252762091105,16.9727239197488,16.8100460547033,16.8371590322109,418397.425986359,0.0,1.0
2006-09-05,24.95,24.97,24.77,24.77,484900,16.9117197203567,16.9252762091105,16.7897113215726,16.7897113215726,715376.981173433,0.0,1.0
2006-09-06,24.55,24.83,24.55,24.83,1179500,16.6405899452809,16.830380787834,16.6405899452809,16.830380787834,1740126.10702013,0.0,1.0
2006-09-07,24.24,24.5,24.14,24.5,752800,16.4304643695971,16.6066987233964,16.3626819258281,16.6066987233964,1110612.06728678,0.0,1.0
2006-09-08,24.0,24.1623,23.94,24.11,704100,16.2677865045516,16.3777974107886,16.2271170382902,16.3423471926974,1038764.55443228,0.0,1.0
2006-09-11,23.46,23.79,23.4,23.73,874900,15.9017613081992,16.1254433726367,15.8610918419378,16.0847739063754,1290747.20731828,0.0,1.0
2006-09-12,23.54,23.7899,23.46,23.56,853100,15.9559872632143,16.125375590193,15.9017613081992,15.9695437519681,1258585.48698506,0.0,1.0
2006-09-13,23.73,23.77,23.49,23.58,426600,16.0847739063754,16.1118868838829,15.9220960413298,15.9831002407219,629366.508906136,0.0,1.0
2006-09-14,23.5,23.95,23.02,23.02,367800,15.9288742857067,16.2338952826671,15.6035185556157,15.6035185556157,542618.382502762,0.0,1.0
2006-09-15,23.52,23.67,23.44,23.67,470700,15.9424307744605,16.044104440114,15.8882048194454,16.044104440114,694427.603708672,0.0,1.0
2006-09-18,23.84,23.88,23.5,23.5,878800,16.1593345945212,16.1864475720288,15.9288742857067,15.9288742857067,1296500.90957973,0.0,1.0
2006-09-19,23.5,23.8,23.39,23.79,315400,15.9288742857067,16.1322216170136,15.8543135975609,16.1254433726367,465312.229041248,0.0,1.0
2006-09-20,23.3301,23.67,23.32,23.5,890400,15.8137119137433,16.044104440114,15.8068658869226,15.9288742857067,1313614.48553686,0.0,1.0
2006-09-21,23.52,23.72,23.38,23.4,527800,15.9424307744605,16.0779956619985,15.847535353184,15.8610918419378,778667.706049368,0.0,1.0
2006-09-22,23.43,23.75,23.39,23.66,332000,15.8814265750685,16.0983303951292,15.8543135975609,16.0373261957371,489802.346359206,0.0,1.0
2006-09-25,23.51,23.52,23.17,23.45,1764600,15.9356525300836,15.9424307744605,15.7051922212692,15.8949830638223,2603328.97706464,0.0,1.0
2006-09-26,23.73,23.76,23.51,23.51,537000,16.0847739063754,16.1051086395061,15.9356525300836,15.9356525300836,792240.542153294,0.0,1.0
2006-09-27,24.04,24.04,23.67,23.81,450100,16.2948994820592,16.2948994820592,16.044104440114,16.1389998613905,664036.253302043,0.0,1.0
2006-09-28,24.18,24.32,24.06,24.06,408100,16.3897949033357,16.4846903246123,16.3084559708129,16.3084559708129,602073.305871061,0.0,1.0
2006-09-29,24.0,24.12,23.92,24.1,324900,16.2677865045516,16.3491254370743,16.2135605495364,16.3355689483205,479327.657626825,0.0,1.0
2006-10-02,23.93,24.09,23.86,24.0,342400,16.2203387939133,16.3287907039436,16.172891083275,16.2677865045516,505145.552389736,0.0,1.0
2006-10-03,23.25,23.75,23.25,23.65,948800,15.7594181762843,16.0983303951292,15.7594181762843,16.0305479513602,1399772.48863138,0.0,1.0
2006-10-04,23.39,23.43,22.89,23.2,1258200,15.8543135975609,15.8814265750685,15.5154013787161,15.7255269543998,1856232.86803962,0.0,1.0
2006-10-05,23.7099,23.76,23.51,23.68,824400,16.0711496351778,16.1051086395061,15.9356525300836,16.0508826844909,1216244.13957389,0.0,1.0
2006-10-06,23.6,23.71,23.42,23.5,553500,15.9966567294757,16.0712174176216,15.8746483306916,15.9288742857067,816583.12864404,0.0,1.0
2006-10-09,23.58,23.75,23.56,23.56,514500,15.9831002407219,16.0983303951292,15.9695437519681,15.9695437519681,759046.106029555,0.0,1.0
2006-10-10,23.57,23.6,23.4,23.5,1073400,15.976321996345,15.9966567294757,15.8610918419378,15.9288742857067,1583595.89934329,0.0,1.0
2006-10-11,23.16,23.49,23.09,23.4,1557600,15.6984139768923,15.9220960413298,15.650966266254,15.8610918419378,2297940.1647262,0.0,1.0
2006-10-12,23.41,23.41,23.2,23.2,627400,15.8678700863147,15.8678700863147,15.7255269543998,15.7255269543998,925608.409957126,0.0,1.0
2006-10-13,23.79,23.79,23.45,23.45,1097400,16.1254433726367,16.1254433726367,15.8949830638223,15.8949830638223,1619003.29787529,0.0,1.0
2006-10-16,24.16,24.18,23.79,23.82,639300,16.3762384145819,16.3897949033357,16.1254433726367,16.1457781057674,943164.578395908,0.0,1.0
2006-10-17,23.88,24.15,23.76,24.15,1252300,16.1864475720288,16.369460170205,16.1051086395061,16.369460170205,1847528.54923384,0.0,1.0
2006-10-18,23.86,24.0808,23.81,24.03,180500,16.172891083275,16.3225547191169,16.1389998613905,16.2881212376823,266293.143126015,0.0,1.0
2006-10-19,24.29,24.32,23.94,23.97,304500,16.4643555914816,16.4846903246123,16.2271170382902,16.2474517714209,449231.368874633,0.0,1.0
2006-10-20,24.32,24.55,23.6,23.6,287700,16.4846903246123,16.6405899452809,15.9966567294757,15.9966567294757,424446.189902239,0.0,1.0
2006-10-23,24.4199,24.8,23.75,23.75,327600,16.5524049859375,16.8100460547033,16.0983303951292,16.0983303951292,483310.989961674,0.0,1.0
2006-10-24,24.64,24.89,24.25,24.89,587900,16.7015941446729,16.8710502540954,16.437242613974,16.8710502540954,867333.733206562,0.0,1.0
2006-10-25,24.96,25.0,24.46,24.91,1729900,16.9184979647336,16.9456109422412,16.5795857458888,16.8846067428491,2552135.78002046,0.0,1.0
2006-10-26,25.1,25.1,24.25,24.25,387200,17.0133933860102,17.0133933860102,16.437242613974,16.437242613974,571239.362982785,0.0,1.0
2006-10-27,24.74,25.22,24.57,24.57,314500,16.7693765884419,17.0947323185329,16.6541464340347,16.6541464340347,463984.451596297,0.0,1.0
2006-10-30,24.81,24.86,24.3,24.7,225200,16.8168242990802,16.8507155209647,16.4711338358585,16.7422636109343,332239.422891847,0.0,1.0
2006-10-31,25.14,25.14,24.64,24.7,424800,17.0405063635178,17.0405063635178,16.7015941446729,16.7422636109343,626710.954016237,0.0,1.0
2006-11-01,24.41,24.78,24.25,24.5,953800,16.5456945240043,16.7964895659495,16.437242613974,16.6066987233964,1407149.02999221,0.0,1.0
2006-11-02,24.8,24.8,24.32,24.35,1276000,16.8100460547033,16.8100460547033,16.4846903246123,16.5050250577429,1882493.35528418,0.0,1.0
2006-11-03,24.95,25.02,24.7,24.98,1287100,16.9117197203567,16.959167430995,16.7422636109343,16.9320544534874,1898869.27710523,0.0,1.0
2006-11-06,25.16,25.24,24.83,24.83,412300,17.0540628522716,17.1082888072867,16.830380787834,16.830380787834,608269.600614158,0.0,1.0
2006-11-07,25.1,25.81,25.04,25.81,949300,17.0133933860102,17.4946487367698,16.9727239197488,17.4946487367698,1400510.14276745,0.0,1.0
2006-11-08,25.26,25.26,24.65,24.74,889100,17.1218452960405,17.1218452960405,16.7083723890498,16.7693765884419,1311696.58478305,0.0,1.0
2006-11-09,25.41,25.53,25.12,25.12,202000,17.223518961694,17.3048578942167,17.026949874764,17.026949874764,298012.270977589,0.0,1.0
2006-11-10,25.2,25.48,25.1,25.13,350700,17.0811758297791,17.2709666723322,17.0133933860102,17.0337281191409,517390.611048718,0.0,1.0
2006-11-13,25.02,25.4,24.82,24.82,279700,16.959167430995,17.2167407173171,16.8236025434571,16.8236025434571,412643.72372491,0.0,1.0
2006-11-14,25.02,25.37,24.9,25.37,411900,16.959167430995,17.1964059841864,16.8778284984722,17.1964059841864,607679.477305294,0.0,1.0
2006-11-15,25.23,25.28,24.93,24.96,184800,17.1015105629098,17.1354017847943,16.8981632316029,16.9184979647336,272636.96869633,0.0,1.0
2006-11-16,25.02,25.48,25.02,25.3,802500,16.959167430995,17.2709666723322,16.959167430995,17.1489582735481,1183934.88841345,0.0,1.0
2006-11-17,24.99,25.08,24.72,24.73,446000,16.9388326978643,16.9998368972564,16.7558200996881,16.762598344065,657987.489386164,0.0,1.0
2006-11-20,25.09,25.3,24.76,24.76,354000,17.0066151416333,17.1489582735481,16.7829330771957,16.7829330771957,522259.128346865,0.0,1.0
2006-11-21,25.44,25.5,24.97,24.97,823500,17.2438536948247,17.284523161086,16.9252762091105,16.9252762091105,1214916.36212893,0.0,1.0
2006-11-22,25.49,25.596,25.32,25.32,203100,17.2777449167091,17.3495943071042,17.1625147623019,17.1625147623019,299635.110076973,0.0,1.0
2006-11-24,25.78,25.87,25.32,25.32,171300,17.4743140036391,17.5353182030312,17.1625147623019,17.1625147623019,252720.307022085,0.0,1.0
2006-11-27,25.56,25.88,25.47,25.78,352600,17.3251926273474,17.5420964474081,17.2641884279554,17.4743140036391,520193.696765833,0.0,1.0
2006-11-28,25.58,25.7,25.23,25.23,219800,17.3387491161012,17.420088048624,17.1015105629098,17.1015105629098,324272.75822215,0.0,1.0
2006-11-29,25.74,25.84,25.51,25.84,252000,17.4472010261316,17.5149834699005,17.2913014054629,17.5149834699005,371777.684585903,0.0,1.0
2006-11-30,25.77,26.07,25.74,26.07,485300,17.4675357592622,17.6708830905691,17.4472010261316,17.6708830905691,715967.1044823,0.0,1.0
2006-12-01,25.77,25.85,25.6001,25.77,205200,17.4675357592622,17.5217617142774,17.3523733872988,17.4675357592622,302733.257448523,0.0,1.0
2006-12-04,26.06,26.43,25.78,26.43,588600,17.6641048461922,17.9148998881374,17.4743140036391,17.9148998881374,868366.448997078,0.0,1.0
2006-12-05,26.17,26.24,25.95,26.22,205100,17.7386655343381,17.7861132449764,17.5895441580464,17.7725567562226,302585.726621305,0.0,1.0
2006-12-06,26.02,26.15,25.91,25.91,262600,17.6369918686847,17.7251090455843,17.5624311805388,17.5624311805388,387415.952270866,0.0,1.0
2006-12-07,25.97,26.07,25.84,26.07,294900,17.6031006468002,17.6708830905691,17.5149834699005,17.6708830905691,435068.409461837,0.0,1.0
2006-12-08,25.98,26.13,25.91,26.11,312800,17.6098788911771,17.7115525568305,17.5624311805388,17.6979960680767,461476.427533614,0.0,1.0
2006-12-11,25.94,26.08,25.88,26.01,225200,17.5827659136695,17.677661334946,17.5420964474081,17.6302136243078,332239.422891847,0.0,1.0
2006-12-12,25.85,25.87,25.68,25.75,148900,17.5217617142774,17.5353182030312,17.4065315598702,17.4539792705085,219673.40172556,0.0,1.0
2006-12-13,25.81,25.88,25.7,25.88,218900,17.4946487367698,17.5420964474081,17.420088048624,17.5420964474081,322944.980777201,0.0,1.0
2006-12-14,26.04,26.05,25.82,25.82,333400,17.6505483574384,17.6573266018153,17.5014269811467,17.5014269811467,491867.777940241,0.0,1.0
2006-12-15,25.65,26.0399,25.65,25.92,263700,17.3861968267395,17.6504805749947,17.3861968267395,17.5692094249157,389038.791370249,0.0,1.0
2006-12-18,25.41,25.78,25.4,25.41,250600,17.223518961694,17.4743140036391,17.2167407173171,17.223518961694,369712.253004871,0.0,1.0
2006-12-19,25.25,25.6544,25.0,25.02,231900,17.1150670516636,17.3891792542653,16.9456109422412,16.959167430995,342123.988315362,0.0,1.0
2006-12-20,25.43,25.6,25.29,25.29,213000,17.4299314151081,17.5464508150518,17.3339742622133,17.3339742622133,310763.701302057,0.284522,1.0
2006-12-21,25.12,25.74,25.03,25.74,610900,17.2174548622696,17.6424079679466,17.1557681211229,17.6424079679466,891293.63908651,0.0,1.0
2006-12-22,25.04,25.41,24.96,25.41,171100,17.1626222034725,17.4162232504088,17.1077895446755,17.4162232504088,249632.250200855,0.0,1.0
2006-12-26,24.89,25.1,24.85,24.93,190100,17.0598109682281,17.2037466975703,17.0323946388296,17.0872272976266,277352.955950803,0.0,1.0
2006-12-27,25.27,25.29,24.92,25.06,129500,17.320266097514,17.3339742622133,17.080373215277,17.1763303681718,188938.494453599,0.0,1.0
2006-12-28,25.35,25.43,24.83,24.83,125400,17.3750987563111,17.4299314151081,17.0186864741303,17.0186864741303,182956.657949662,0.0,1.0
2006-12-29,25.32,25.8,25.22,25.8,118800,17.3545365092622,17.6835324620444,17.2859956857659,17.6835324620444,173327.360162837,0.0,1.0
2007-01-03,24.75,25.29,24.67,25.19,548300,16.9638538153333,17.3339742622133,16.9090211565362,17.265433438717,799961.208562995,0.0,1.0
2007-01-04,24.35,24.65,24.3,24.3,734200,16.6896905213481,16.895312991837,16.6554201096,16.6554201096,1071186.42955855,0.0,1.0
2007-01-05,24.27,24.72,24.1356,24.72,483700,16.6348578625511,16.9432915682844,16.542738995772,16.9432915682844,705710.809013168,0.0,1.0
2007-01-08,24.11,24.65,24.11,24.65,357300,16.525192544957,16.895312991837,16.525192544957,16.895312991837,521295.166550352,0.0,1.0
2007-01-09,24.16,24.29,24.0,24.0,236700,16.5594629567051,16.6485660272503,16.4497976391111,16.4497976391111,345341.634263836,0.0,1.0
2007-01-10,24.13,24.21,23.53,23.53,359400,16.5389007096562,16.5937333684533,16.1276557686785,16.1276557686785,524359.03402798,0.0,1.0
2007-01-11,24.24,24.61,24.1,24.61,260300,16.6142956155022,16.8678966624385,16.5183384626074,16.8678966624385,379773.668774298,0.0,1.0
2007-01-12,24.78,24.79,24.09,24.09,235600,16.9844160623822,16.9912701447318,16.5114843802577,16.5114843802577,343736.751299364,0.0,1.0
2007-01-16,24.44,24.92,24.3,24.3,854600,16.7513772624948,17.080373215277,16.6554201096,16.6554201096,1246848.16494243,0.0,1.0
2007-01-17,24.7,24.77,24.54,24.73,230100,16.9295834035851,16.9775619800325,16.8199180859911,16.950145650634,335712.336477012,0.0,1.0
2007-01-18,24.43,24.89,24.42,24.42,1514800,16.7445231801451,17.0598109682281,16.7376690977955,16.7376690977955,2210069.7405275,0.0,1.0
2007-01-19,24.77,24.79,24.28,24.28,279000,16.9775619800325,16.9912701447318,16.6417119449007,16.6417119449007,407056.679170302,0.0,1.0
2007-01-22,24.49,24.7699,24.46,24.63,300700,16.7856476742429,16.977493439209,16.765085427194,16.8816048271377,438716.643105769,0.0,1.0
2007-01-23,24.98,25.0,24.24,24.24,368900,17.1214977093748,17.135205874074,16.6142956155022,16.6142956155022,538219.386902952,0.0,1.0
2007-01-24,25.23,25.3,24.86,24.91,885900,17.2928497681155,17.3408283445629,17.0392487211792,17.0735191329274,1292514.38020419,0.0,1.0
2007-01-25,24.97,25.27,24.94,25.27,1239600,17.1146436270251,17.320266097514,17.0940813799762,17.320266097514,1808557.20250719,0.0,1.0
2007-01-26,25.15,25.49,25.02,25.02,187100,17.2380171093185,17.4710559092059,17.1489140387733,17.1489140387733,272976.002411337,0.0,1.0
2007-01-29,24.98,25.19,24.95,25.13,151800,17.1214977093748,17.265433438717,17.1009354623259,17.2243089446192,221473.849096959,0.0,1.0
2007-01-30,25.25,25.25,24.99,25.08,233200,17.3065579328148,17.3065579328148,17.1283517917244,17.1900385328711,340235.188467792,0.0,1.0
2007-01-31,25.34,25.42,25.06,25.18,440600,17.3682446739614,17.4230773327585,17.1763303681718,17.2585793563674,642828.576496182,0.0,1.0
2007-02-01,25.52,25.62,25.39,25.39,229100,17.4916181562548,17.5601589797511,17.4025150857096,17.4025150857096,334253.351963856,0.0,1.0
2007-02-02,25.36,25.49,25.32,25.32,223400,17.3819528386607,17.4710559092059,17.3545365092622,17.3545365092622,325937.140238871,0.0,1.0
2007-02-05,25.47,25.5,25.2,25.23,262700,17.4573477445066,17.4779099915555,17.2722875210666,17.2928497681155,383275.231605871,0.0,1.0
2007-02-06,25.55,25.68,25.4101,25.48,593300,17.5121804033037,17.6012834738488,17.4162917912323,17.4642018268562,865615.511654977,0.0,1.0
2007-02-07,25.44,25.61,25.3,25.59,411100,17.4367854974577,17.5533048974014,17.3408283445629,17.5395967327022,599788.533358103,0.0,1.0
2007-02-08,25.57,25.57,25.02,25.02,200600,17.5258885680029,17.5258885680029,17.1489140387733,17.1489140387733,292672.293338933,0.0,1.0
2007-02-09,25.53,25.77,25.49,25.59,148700,17.4984722386044,17.6629702149955,17.4710559092059,17.5395967327022,216950.997106178,0.0,1.0
2007-02-12,25.43,25.61,25.32,25.38,611500,17.4299314151081,17.5533048974014,17.3545365092622,17.3956610033599,892169.029794404,0.0,1.0
2007-02-13,25.9,25.9,25.48,25.58,740200,17.7520732855407,17.7520732855407,17.4642018268562,17.5327426503525,1079940.33663748,0.0,1.0
2007-02-14,25.95,26.09,25.89,25.93,151400,17.7863436972888,17.8823008501837,17.7452192031911,17.7726355325896,220890.255291698,0.0,1.0
2007-02-15,26.18,26.18,25.96,26.05,130000,17.9439875913303,17.9439875913303,17.7931977796385,17.8548845207851,189667.986710176,0.0,1.0
2007-02-16,26.21,26.23,26.1084,26.21,120500,17.9645498383792,17.9782580030785,17.894912361707,17.9645498383792,175807.633835202,0.0,1.0
2007-02-20,26.02,26.06,25.89,26.06,409600,17.8343222737362,17.8617386031348,17.7452192031911,17.8617386031348,597600.056588371,0.0,1.0
2007-02-21,26.3,26.43,26.0484,26.43,235100,18.0262365795259,18.1153396500711,17.8537878676092,18.1153396500711,343007.259042787,0.0,1.0
2007-02-22,26.2222,26.38,26.05,26.3,222700,17.9729118188458,18.0810692383229,17.8548845207851,18.0262365795259,324915.851079662,0.0,1.0
2007-02-23,26.28,26.44,26.25,26.37,276000,18.0125284148266,18.1221937324207,17.9919661677777,18.0742151559733,402679.725630835,0.0,1.0
2007-02-26,26.42,26.75,26.37,26.75,262000,18.1084855677214,18.3346702852592,18.0742151559733,18.3346702852592,382253.942446663,0.0,1.0
2007-02-27,25.49,26.28,25.35,26.28,650100,17.4710559092059,18.0125284148266,17.3750987563111,18.0125284148266,948485.832002193,0.0,1.0
2007-02-28,25.49,26.02,25.25,26.02,238900,17.4710559092059,17.8343222737362,17.3065579328148,17.8343222737362,348551.400192777,0.0,1.0
2007-03-01,25.25,25.46,24.7,24.87,683200,17.3065579328148,17.450493662157,16.9295834035851,17.0461028035288,996778.21938763,0.0,1.0
2007-03-02,24.9,25.32,24.87,25.24,572700,17.0666650505777,17.3545365092622,17.0461028035288,17.2997038504651,835560.430683984,0.0,1.0
2007-03-05,24.62,24.94,24.01,24.65,512600,16.8747507447881,17.0940813799762,16.4566517214607,16.895312991837,747875.461443355,0.0,1.0
2007-03-06,24.97,25.09,24.75,24.75,263100,17.1146436270251,17.1968926152207,16.9638538153333,16.9638538153333,383858.825411134,0.0,1.0
2007-03-07,25.15,25.25,24.83,24.83,476600,17.2380171093185,17.3065579328148,17.0186864741303,17.0186864741303,695352.018969767,0.0,1.0
2007-03-08,25.27,25.69,25.2,25.69,255400,17.320266097514,17.6081375561985,17.2722875210666,17.6081375561985,372624.644659838,0.0,1.0
2007-03-09,25.48,25.546,25.32,25.43,218000,17.4642018268562,17.5094387703638,17.3545365092622,17.4299314151081,318058.623867834,0.0,1.0
2007-03-12,25.41,26.38,25.41,26.38,178900,17.4162232504088,18.0810692383229,17.4162232504088,18.0810692383229,261012.329403466,0.0,1.0
2007-03-13,24.86,25.62,24.86,25.54,395800,17.0392487211792,17.5601589797511,17.0392487211792,17.505326320954,577466.070306828,0.0,1.0
2007-03-14,24.94,25.0,24.58,24.81,325500,17.0940813799762,17.135205874074,16.8473344153896,17.0049783094311,474899.459032019,0.0,1.0
2007-03-15,25.06,25.16,24.9754,25.07,308600,17.1763303681718,17.2448711916681,17.1183448314939,17.1831844505214,450242.620759694,0.0,1.0
2007-03-16,24.96,25.26,24.85,25.06,541600,17.1077895446755,17.3134120151644,17.0323946388296,17.1763303681718,790186.012324856,0.0,1.0
2007-03-19,25.23,25.36,24.46,24.46,324600,17.2928497681155,17.3819528386607,16.765085427194,16.765085427194,473586.372970178,0.0,1.0
2007-03-20,25.6,25.69,25.43,25.57,437700,17.5464508150518,17.6081375561985,17.4299314151081,17.5258885680029,638597.521408031,0.0,1.0
2007-03-21,26.03,26.08,25.57,25.57,372200,17.8411763560859,17.875446767834,17.5258885680029,17.5258885680029,543034.035796364,0.0,1.0
2007-03-22,25.96,26.43,25.9,26.43,309000,17.7931977796385,18.1153396500711,17.7520732855407,18.1153396500711,450826.214564956,0.0,1.0
2007-03-23,26.1,26.26,25.95,26.26,278500,17.8891549325333,17.9988202501274,17.7863436972888,17.9988202501274,406327.186913723,0.0,1.0
2007-03-26,26.18,26.41,25.95,26.41,185600,17.9439875913303,18.1016314853718,17.7863436972888,18.1016314853718,270787.525641605,0.0,1.0
2007-03-27,26.11,26.44,26.07,26.3,132900,17.8960090148829,18.1221937324207,17.8685926854844,18.0262365795259,193899.041798326,0.0,1.0
2007-03-28,26.04,26.2,25.91,25.91,420800,17.8480304384355,17.9576957560296,17.7589273678903,17.7589273678903,613940.683135708,0.0,1.0
2007-03-29,26.22,26.34,26.06,26.11,226800,17.9714039207288,18.0536529089244,17.8617386031348,17.8960090148829,330897.6875836,0.0,1.0
2007-03-30,26.15,26.43,26.02,26.43,257200,17.9234253442814,18.1153396500711,17.8343222737362,18.1153396500711,375250.816783518,0.0,1.0
2007-04-02,26.35,26.85,25.83,26.26,185600,18.060506991274,18.4032111087555,17.7040947090933,17.9988202501274,270787.525641605,0.0,1.0
2007-04-03,26.44,26.65,26.16,26.16,491800,18.1221937324207,18.2661294617629,17.9302794266311,17.9302794266311,717528.583569726,0.0,1.0
2007-04-04,26.58,26.67,26.34,26.67,393600,18.2181508853155,18.2798376264622,18.0536529089244,18.2798376264622,574256.304377886,0.0,1.0
2007-04-05,26.76,26.85,26.65,26.7,243400,18.3415243676088,18.4032111087555,18.2661294617629,18.3003998735111,355116.830501976,0.0,1.0
2007-04-09,26.8,27.1,26.7,26.82,208900,18.3689406970074,18.5745631674962,18.3003998735111,18.3826488617066,304781.86479812,0.0,1.0
2007-04-10,26.75,27.01,26.74,26.97,174800,18.3346702852592,18.5128764263496,18.3278162029096,18.4854600969511,255030.492899529,0.0,1.0
2007-04-11,26.92,27.07,26.75,27.07,150900,18.4511896852029,18.5540009204474,18.3346702852592,18.5540009204474,220160.76303512,0.0,1.0
2007-04-12,27.26,27.26,26.83,26.85,1163800,18.6842284850903,18.6842284850903,18.3895029440562,18.4032111087555,1697966.17641002,0.0,1.0
2007-04-13,27.34,27.37,27.1335,27.34,197700,18.7390611438874,18.7596233909362,18.5975243433675,18.7390611438874,288441.238250782,0.0,1.0
2007-04-16,27.75,27.75,27.46,27.46,306400,19.0200785202222,19.0200785202222,18.8213101320829,18.8213101320829,447032.854830752,0.0,1.0
2007-04-17,27.59,27.77,27.45,27.54,348800,18.9104132026281,19.0337866849214,18.8144560497333,18.8761427908799,508893.798188533,0.0,1.0
2007-04-18,27.72,27.76,27.36,27.36,139400,18.9995162731733,19.0269326025718,18.7527693085866,18.7527693085866,203382.441133835,0.0,1.0
2007-04-19,27.4,27.7,27.34,27.49,375000,18.7801856379851,18.985808108474,18.7390611438874,18.8418723791318,547119.192433201,0.0,1.0
2007-04-20,27.69,27.7799,27.365,27.365,333800,18.9789540261244,19.0405722264476,18.7561963497614,18.7561963497614,487009.030491205,0.0,1.0
2007-04-23,27.69,27.8,27.2,27.66,143700,18.9789540261244,19.0543489319703,18.6431039909925,18.9583917790755,209656.074540402,0.0,1.0
2007-04-24,27.59,27.76,27.56,27.76,292900,18.9104132026281,19.0269326025718,18.8898509555792,19.0269326025718,427336.563903158,0.0,1.0
2007-04-25,28.02,28.03,27.75,27.765,564100,19.2051387436622,19.2119928260118,19.0200785202222,19.0303596437466,823013.163870846,0.0,1.0
2007-04-26,27.65,27.9,27.65,27.87,282300,18.9515376967259,19.1228897554666,18.9515376967259,19.1023275084177,411871.328063712,0.0,1.0
2007-04-27,27.88,27.98,27.62,27.71,240200,19.1091815907673,19.1777224142636,18.930975449677,18.9926621908236,350448.08005988,0.0,1.0
2007-04-30,27.57,28.15,27.53,28.15,217000,18.8967050379288,19.2942418142073,18.8692887085303,19.2942418142073,316599.639354679,0.0,1.0
2007-05-01,27.5,27.76,27.34,27.7,228400,18.8487264614814,19.0269326025718,18.7390611438874,18.985808108474,333232.062804648,0.0,1.0
2007-05-02,27.96,28.0,27.5,27.68,449900,19.1640142495644,19.1914305789629,18.8487264614814,18.9720999437748,656397.132468524,0.0,1.0
2007-05-03,28.18,28.36,27.91,27.91,1154300,19.3148040612562,19.4381775435496,19.1297438378162,19.1297438378162,1684105.82353505,0.0,1.0
2007-05-04,28.37,28.42,28.15,28.15,298300,19.4450316258992,19.4793020376474,19.2942418142073,19.2942418142073,435215.080274196,0.0,1.0
2007-05-07,28.73,28.82,28.52,28.63,492500,19.6917785904859,19.7534653316325,19.5478428611436,19.6232377669896,718549.872728934,0.0,1.0
2007-05-08,28.7,28.76,28.47,28.63,464900,19.671216343437,19.7123408375348,19.5135724493955,19.6232377669896,678281.900165851,0.0,1.0
2007-05-09,28.69,28.89,28.57,28.89,137200,19.6643622610874,19.8014439080799,19.5821132728918,19.8014439080799,200172.675204893,0.0,1.0
2007-05-10,28.4,28.98,28.34,28.98,227300,19.4655938729481,19.8631306492266,19.4244693788503,19.8631306492266,331627.179840177,0.0,1.0
2007-05-11,28.83,28.83,28.31,28.59,134000,19.7603194139822,19.7603194139822,19.4039071318014,19.5958214375911,195503.924762796,0.0,1.0
2007-05-14,28.73,28.95,28.57,28.76,579200,19.6917785904859,19.8425684021777,19.5821132728918,19.7123408375348,845043.83001949,0.0,1.0
2007-05-15,29.07,29.28,28.62,28.62,308200,19.9248173903733,20.0687531197155,19.6163836846399,19.6163836846399,449659.026954432,0.0,1.0
2007-05-16,29.13,29.23,28.88,29.23,214700,19.9659418844711,20.0344827079673,19.7945898257303,20.0344827079673,313243.974974421,0.0,1.0
2007-05-17,29.41,29.69,29.03,29.23,565600,20.1578561902607,20.3497704960503,19.8974010609748,20.0344827079673,825201.64064058,0.0,1.0
2007-05-18,29.69,29.83,29.4801,29.83,267300,20.3497704960503,20.4457276489451,20.2059033075316,20.4457276489451,389986.560366385,0.0,1.0
2007-05-21,29.81,30.13,29.66,29.7,914700,20.4320194842459,20.651350119434,20.3292082490014,20.3566245783999,1334533.13418306,0.0,1.0
2007-05-22,29.68,30.0,29.68,29.99,1041300,20.3429164137007,20.5622470488888,20.3429164137007,20.5553929665392,1519240.57354851,0.0,1.0
2007-05-23,29.63,30.21,29.63,30.11,512300,20.3086460019525,20.706182778231,20.3086460019525,20.6376419547348,747437.76608941,0.0,1.0
2007-05-24,29.4499,30.24,29.37,30.24,741600,20.1852039788357,20.7267450252799,20.1304398608622,20.7267450252799,1081982.9149559,0.0,1.0
2007-05-25,29.8,29.86,29.6,29.79,211500,20.4251654018962,20.466289895994,20.2880837549036,20.4183113195466,308575.224532325,0.0,1.0
2007-05-29,29.77,30.2,29.75,30.2,537100,20.4046031548473,20.6993286958814,20.3908949901481,20.6993286958814,783620.582015659,0.0,1.0
2007-05-30,30.07,30.07,29.5,29.97,366400,20.6102256253362,20.6102256253362,20.2195429314073,20.5416848018399,534571.925620066,0.0,1.0
2007-05-31,30.1,30.67,30.0,30.67,1700200,20.6307878723851,21.021470566314,20.5622470488888,21.021470566314,2480565.46926647,0.0,1.0
2007-06-01,30.46,30.47,29.96,29.96,3108800,20.8775348369718,20.8843889193214,20.5348307194903,20.5348307194903,4535691.05449688,0.0,1.0
2007-06-04,30.5412,30.732,30.19,30.2999,751900,20.9331899856508,21.0639658768817,20.6924746135318,20.7678009785542,1097010.45544139,0.0,1.0
2007-06-05,30.42,30.72,30.33,30.72,432700,20.8501185075733,21.0557409780622,20.7884317664266,21.0557409780622,631302.598842254,0.0,1.0
2007-06-06,30.03,30.47,30.0,30.2,426800,20.5828092959377,20.8843889193214,20.5622470488888,20.6993286958814,622694.59021464,0.0,1.0
2007-06-07,29.33,30.14,29.33,29.59,997200,20.1030235314636,20.6582042017836,20.1030235314636,20.281229672554,1454899.35651837,0.0,1.0
2007-06-08,29.65,29.75,24.24,29.28,1997300,20.3223541666518,20.3908949901481,16.6142956155022,20.0687531197155,2914029.76812488,0.0,1.0
2007-06-11,29.52,29.97,29.52,29.7299,823800,20.2332510961066,20.5416848018399,20.2332510961066,20.3771182846253,1201911.44193725,0.0,1.0
2007-06-12,29.44,29.87,29.36,29.56,462700,20.1784184373096,20.4731439783436,20.1235857785125,20.2606674255051,675072.13423691,0.0,1.0
2007-06-13,29.8,29.81,29.3936,29.73,429100,20.4251654018962,20.4320194842459,20.1466154952073,20.3771868254488,626050.254594897,0.0,1.0
2007-06-14,30.13,30.13,29.85,30.1,675700,20.651350119434,20.651350119434,20.4594358136444,20.6307878723851,985835.835538969,0.0,1.0
2007-06-15,30.58,30.67,30.14,30.67,1275300,20.9597838251673,21.021470566314,20.6582042017836,21.021470566314,1860642.94962683,0.0,1.0
2007-06-18,30.66,30.79,30.21,30.53,1529800,21.0146164839644,21.1037195545096,20.706182778231,20.9255134134192,2231954.50822482,0.0,1.0
2007-06-19,30.42,30.55,30.18,30.4,494100,20.8501185075733,20.9392215781185,20.6856205311822,20.836410342874,720884.247949983,0.0,1.0
2007-06-20,30.18,30.63,29.93,30.35,284600,20.6856205311822,20.9940542369155,20.5142684724414,20.8021399311259,415226.992443969,0.0,1.0
2007-06-21,30.05,30.05,29.56,29.56,339900,20.596517460637,20.596517460637,20.2606674255051,20.2606674255051,495908.836021452,0.0,1.0
2007-06-22,29.83,30.39,29.78,30.39,789900,20.4457276489451,20.8295562605244,20.411457237197,20.8295562605244,1152451.86694129,0.0,1.0
2007-06-25,29.57,30.0,29.53,29.89,467300,20.2675215078548,20.5622470488888,20.2401051784562,20.4868521430429,681783.462997423,0.0,1.0
2007-06-26,29.15,29.79,29.15,29.79,502300,19.9796500491703,20.4183113195466,19.9796500491703,20.4183113195466,732847.920957857,0.0,1.0
2007-06-27,29.43,29.43,28.8144,29.2,1157800,20.1715643549599,20.1715643549599,19.7496270455167,20.0139204609185,1689212.26933109,0.0,1.0
2007-06-28,29.75,29.84,29.55,29.55,240900,20.3908949901481,20.4525817312948,20.2538133431555,20.2538133431555,351469.369219087,0.0,1.0
2007-06-29,29.86,30.31,29.69,29.75,758700,20.466289895994,20.7747236017273,20.3497704960503,20.3908949901481,1106931.55013085,0.0,1.0
2007-07-02,30.23,30.49,30.0,30.49,779100,20.7198909429303,20.8980970840207,20.5622470488888,20.8980970840207,1136694.83419922,0.0,1.0
2007-07-03,30.32,30.69,30.22,30.54,373300,20.781577684077,21.0351787310133,20.7130368605807,20.9323674957688,544638.918760835,0.0,1.0
2007-07-05,30.54,30.7,30.1201,30.61,540500,20.9323674957688,21.0420328133629,20.6445645779079,20.9803460722162,788581.129360386,0.0,1.0
2007-07-06,30.84,30.89,30.58,30.62,531500,21.1379899662577,21.1722603780059,20.9597838251673,20.9872001545659,775450.268741989,0.0,1.0
2007-07-09,30.9,31.25,30.7,30.98,1141200,21.1791144603555,21.4190073425925,21.0420328133629,21.2339471191525,1664993.12641271,0.0,1.0
2007-07-10,30.75,30.95,30.64,30.92,228300,21.076303225111,21.2133848721036,21.0009083192651,21.1928226250548,333086.164353333,0.0,1.0
2007-07-11,30.75,30.75,30.41,30.74,454800,21.076303225111,21.076303225111,20.8432644252236,21.0694491427614,663546.156582986,0.0,1.0
2007-07-12,31.43,31.45,30.82,31.17,421700,21.5423808248859,21.5560889895851,21.1242818015585,21.3641746837955,615253.769197547,0.0,1.0
2007-07-13,31.7,31.77,31.425,31.49,802600,21.7274410483259,21.7754196247733,21.538953783711,21.5835053189836,1170980.97025836,0.0,1.0
2007-07-16,31.5,31.92,31.44,31.92,431100,21.5903594013333,21.8782308600177,21.5492349072355,21.8782308600177,628968.223621206,0.0,1.0
2007-07-17,31.6,31.7278,31.5,31.64,350100,21.6589002248296,21.7464953972578,21.5903594013333,21.6863165542281,510790.478055634,0.0,1.0
2007-07-18,32.0,32.06,31.42,31.49,1120800,21.9330635188147,21.9741880129125,21.5355267425362,21.5835053189836,1635229.84234435,0.0,1.0
2007-07-19,32.19,32.3,32.01,32.22,653200,22.0632910834577,22.1386859893036,21.9399176011644,22.0838533305066,953008.683992977,0.0,1.0
2007-07-20,31.92,32.54,31.88,32.49,530300,21.8782308600177,22.3031839656947,21.8508145306192,22.2689135539466,773699.487326203,0.0,1.0
2007-07-23,31.7,32.28,31.69,32.28,578200,21.7274410483259,22.1249778246044,21.7205869659762,22.1249778246044,843584.845506335,0.0,1.0
2007-07-24,31.18,31.97,31.07,31.85,709000,21.3710287661451,21.9125012717659,21.2956338602992,21.8302522835703,1034420.01982704,0.0,1.0
2007-07-25,31.11,31.3834,30.64,31.17,639200,21.3230501896977,21.5104408011366,21.0009083192651,21.3641746837955,932582.900808804,0.0,1.0
2007-07-26,30.05,31.12,29.82,30.94,517900,20.596517460637,21.3299042720473,20.4388735665955,21.206530789754,755608.079363077,0.0,1.0
2007-07-27,30.01,30.3231,29.49,30.05,811400,20.5691011312385,20.7837024496054,20.2126888490577,20.596517460637,1183820.03397413,0.0,1.0
2007-07-30,29.83,29.9,29.54,29.68,521300,20.4457276489451,20.4937062253925,20.2469592608059,20.3429164137007,760568.626707806,0.0,1.0
2007-07-31,29.89,30.35,29.82,30.1,522400,20.4868521430429,20.8021399311259,20.4388735665955,20.6307878723851,762173.509672276,0.0,1.0
2007-08-01,29.59,30.14,29.2,29.88,628800,20.281229672554,20.6582042017836,20.0139204609185,20.4799980606933,917409.46187199,0.0,1.0
2007-08-02,30.18,30.26,29.55,29.87,1157300,20.6856205311822,20.7404531899792,20.2538133431555,20.4731439783436,1688482.77707451,0.0,1.0
2007-08-03,29.6,30.42,29.51,30.42,301200,20.2880837549036,20.8501185075733,20.226397013757,20.8501185075733,439446.135362347,0.0,1.0
2007-08-06,29.4622,29.63,28.84,29.5996,1019300,20.1936345001257,20.3086460019525,19.7671734963318,20.2878095916097,1487142.9142591,0.0,1.0
2007-08-07,29.53,29.76,29.23,29.5,459300,20.2401051784562,20.3977490724977,20.0344827079673,20.2195429314073,670111.586892184,0.0,1.0
2007-08-08,30.2,30.41,29.8,29.8,464700,20.6993286958814,20.8432644252236,20.4251654018962,20.4251654018962,677990.103263222,0.0,1.0
2007-08-09,29.29,30.05,29.2,29.84,1039300,20.0756072020651,20.596517460637,20.0139204609185,20.4525817312948,1516322.6045222,0.0,1.0
2007-08-10,29.37,29.44,28.73,29.22,864900,20.1304398608622,20.1784184373096,19.6917785904859,20.0276286256177,1261875.70542793,0.0,1.0
2007-08-13,29.3,30.1,29.3,29.91,452800,20.0824612844148,20.6307878723851,20.0824612844148,20.5005603077422,660628.187556673,0.0,1.0
2007-08-14,28.55,29.35,28.29,29.27,785100,19.5684051081925,20.1167316961629,19.3901989671022,20.0618990373659,1145448.74127815,0.0,1.0
2007-08-15,27.8701,28.58,27.85,28.37,1059100,19.1023960492412,19.5889673552414,19.0886193437185,19.4450316258992,1545210.49788267,0.0,1.0
2007-08-16,27.52,27.8,26.5,27.73,1965500,18.8624346261807,19.0543489319703,18.1633182265185,19.0063703555229,2867634.06060654,0.0,1.0
2007-08-17,28.19,28.8999,27.71,27.71,802700,19.3216581436059,19.8082294496061,18.9926621908236,18.9926621908236,1171126.86870968,0.0,1.0
2007-08-20,28.68,28.8399,28.25,28.49,543000,19.6575081787377,19.7671049555083,19.3627826377036,19.5272806140948,792228.590643274,0.0,1.0
2007-08-21,28.79,28.85,28.31,28.33,554400,19.7329030845836,19.7740275786814,19.4039071318014,19.4176152965007,808861.014093244,0.0,1.0
2007-08-22,29.28,29.36,28.99,28.99,538900,20.0687531197155,20.1235857785125,19.8699847315762,19.8699847315762,786246.754139337,0.0,1.0
2007-08-23,29.48,29.81,29.1632,29.78,670800,20.2058347667081,20.4320194842459,19.9886974378718,20.411457237197,978686.811424507,0.0,1.0
2007-08-24,29.77,29.78,29.43,29.46,482500,20.4046031548473,20.411457237197,20.1715643549599,20.1921266020088,703960.027597385,0.0,1.0
2007-08-27,29.5,29.97,29.47,29.94,276600,20.2195429314073,20.5416848018399,20.1989806843585,20.5211225547911,403555.116338729,0.0,1.0
2007-08-28,28.74,29.27,28.7,29.23,319100,19.6986326728355,20.0618990373659,19.671216343437,20.0344827079673,465561.958147824,0.0,1.0
2007-08-29,29.84,29.84,28.9,28.93,299400,20.4525817312948,20.4525817312948,19.8082979904296,19.8288602374785,436819.963238666,0.0,1.0
2007-08-30,29.42,29.58,29.1126,29.31,316300,20.1647102726103,20.2743755902044,19.9540157811827,20.0893153667644,461476.80151099,0.0,1.0
2007-08-31,29.9,30.06,29.68,29.68,479400,20.4937062253925,20.6033715429866,20.3429164137007,20.3429164137007,699437.175606604,0.0,1.0
2007-09-04,30.29,30.42,29.73,29.91,823700,20.7610154370281,20.8501185075733,20.3771868254488,20.5005603077422,1201765.54348594,0.0,1.0
2007-09-05,30.07,30.3,29.95,30.08,584700,20.6102256253362,20.7678695193777,20.5279766371407,20.6170797076859,853068.244841847,0.0,1.0
2007-09-06,30.24,30.27,29.94,30.14,944900,20.7267450252799,20.7473072723288,20.5211225547911,20.6582042017836,1378594.46648035,0.0,1.0
2007-09-07,29.97,30.19,29.76,30.12,1011800,20.5416848018399,20.6924746135318,20.3977490724977,20.6444960370844,1476200.53041043,0.0,1.0
2007-09-10,29.84,30.0,29.5901,29.88,441700,20.4525817312948,20.5622470488888,20.2812982133775,20.4799980606933,644433.45946065,0.0,1.0
2007-09-11,30.31,30.4,30.05,30.17,339200,20.7747236017273,20.836410342874,20.596517460637,20.6787664488325,494887.546862245,0.0,1.0
2007-09-12,30.68,30.69,30.21,30.33,352600,21.0283246486636,21.0351787310133,20.706182778231,20.7884317664266,514437.939338524,0.0,1.0
2007-09-13,30.9,31.13,30.61,30.74,759800,21.1791144603555,21.336758354397,20.9803460722162,21.0694491427614,1108536.43309532,0.0,1.0
2007-09-14,30.96,31.21,30.75,30.9,408500,21.2202389544533,21.391591013194,21.076303225111,21.1791144603555,595995.173623898,0.0,1.0
2007-09-17,31.08,31.25,30.87,31.12,682700,21.3024879426488,21.4190073425925,21.1585522133066,21.3299042720473,996048.727131056,0.0,1.0
2007-09-18,31.93,31.98,31.17,31.23,599900,21.8850849423673,21.9193553541155,21.3641746837955,21.4052991778933,875244.809441806,0.0,1.0
2007-09-19,31.76,32.22,31.69,31.83,1037800,21.7685655424236,22.0838533305066,21.7205869659762,21.816544118871,1514134.12775247,0.0,1.0
2007-09-20,31.94,32.1599,31.87,32.07,860600,21.891939024717,22.0426602955853,21.8439604482696,21.9810420952622,1255602.07202136,0.0,1.0
2007-09-21,32.16,32.3277,31.96,32.02,608000,22.0427288364088,22.1576717974121,21.9056471894162,21.946771683514,887062.583998362,0.0,1.0
2007-09-24,32.17,32.75,32.0,32.35,787700,22.0495829187585,22.447119695037,21.9330635188147,22.1729564010518,1149242.10101235,0.0,1.0
2007-09-25,32.2716,32.31,31.88,32.15,4247600,22.1192203954307,22.1455400716533,21.8508145306192,22.0358747540592,6197182.61807802,0.0,1.0
2007-09-26,32.37,32.49,32.13,32.4,4177700,22.186664565751,22.2689135539466,22.0221665893599,22.2072268127999,6095199.60060849,0.0,1.0
2007-09-27,32.67,32.84,32.43,32.44,491300,22.3922870362399,22.5088064361836,22.2277890598488,22.2346431421985,716799.09131315,0.0,1.0
2007-09-28,32.73,32.98,32.69,32.82,4585100,22.4334115303377,22.6047635890784,22.4059952009392,22.4950982714844,6689589.89126791,0.0,1.0
2007-10-01,33.15,33.19,32.78,32.78,627800,22.7212829890222,22.7486993184207,22.4676819420859,22.4676819420859,915950.477358832,0.0,1.0
2007-10-02,32.89,33.34,32.55,32.88,7060200,22.5430768479318,22.8515105536651,22.3100380480444,22.5362227655822,10300722.4597783,0.0,1.0
2007-10-03,32.56,33.0199,32.54,32.88,686900,22.316892130394,22.6321113776535,22.3031839656947,22.5362227655822,1002176.46208631,0.0,1.0
2007-10-04,32.95,32.95,32.5,32.57,483700,22.5842013420296,22.5842013420296,22.2757676362962,22.3237462127436,705710.809013169,0.0,1.0
2007-10-05,33.58,33.7,33.18,33.19,915000,23.0160085300562,23.0982575182518,22.741845236071,22.7486993184207,1334970.82953701,0.0,1.0
2007-10-08,33.43,33.72,33.31,33.72,431300,22.9131972948118,23.111965682951,22.8309483066162,23.111965682951,629260.020523837,0.0,1.0
2007-10-09,33.59,33.67,33.13,33.6,610600,23.0228626124059,23.0776952712029,22.7075748243229,23.0297166947555,890855.943732563,0.0,1.0
2007-10-10,33.77,33.8,33.44,33.71,852900,23.1462360946992,23.1667983417481,22.9200513771614,23.1051116006014,1244367.89127007,0.0,1.0
2007-10-11,33.72,34.2799,33.47,33.95,723900,23.111965682951,23.4957257537068,22.9406136242103,23.2696095769925,1056158.88907305,0.0,1.0
2007-10-12,34.23,34.23,33.77,33.86,528700,23.4615238827821,23.4615238827821,23.1462360946992,23.2079228358459,771365.112105155,0.0,1.0
2007-10-15,33.73,34.23,33.59,34.18,499500,23.1188197653007,23.4615238827821,23.0228626124059,23.427253471034,728762.764321021,0.0,1.0
2007-10-16,33.42,33.7,33.38,33.66,353100,22.9063432124622,23.0982575182518,22.8789268830636,23.0708411888533,515167.4315951,0.0,1.0
2007-10-17,33.8,33.9,33.4301,33.82,1134700,23.1667983417481,23.2353391652444,22.9132658356353,23.1805065064473,1655509.7270772,0.0,1.0
2007-10-18,34.47,34.47,33.72,33.72,736700,23.6260218591733,23.6260218591733,23.111965682951,23.111965682951,1074833.89084143,0.0,1.0
2007-10-19,33.56,34.29,33.54,34.29,637600,23.002300365357,23.5026483768799,22.9885922006577,23.5026483768799,930248.525587754,0.0,1.0
2007-10-22,33.65,33.65,32.03,33.09,1013200,23.0639871065036,23.0639871065036,21.9536257658636,22.6801584949244,1478243.10872885,0.0,1.0
2007-10-23,33.78,33.98,33.45,33.86,1365600,23.1530901770488,23.2901718240414,22.926905459511,23.2079228358459,1992389.25116474,0.0,1.0
2007-10-24,33.82,33.82,33.1601,33.72,684900,23.1805065064473,23.1805065064473,22.7282056121953,23.111965682951,999258.493059998,0.0,1.0
2007-10-25,33.9,34.07,33.68,33.79,704600,23.2353391652444,23.3518585651881,23.0845493535525,23.1599442593985,1028000.48796915,0.0,1.0
2007-10-26,34.54,34.59,33.91,33.95,1590600,23.6740004356207,23.7082708473688,23.242193247594,23.2696095769925,2320660.76662466,0.0,1.0
2007-10-29,35.15,35.21,34.67,34.71,1134000,24.0920994589481,24.1332239530459,23.7631035061659,23.7905198355644,1654488.43791799,0.0,1.0
2007-10-30,34.81,35.13,34.75,35.13,876400,23.8590606590607,24.0783912942488,23.8179361649629,24.0783912942488,1278654.02732922,0.0,1.0
2007-10-31,36.08,36.08,35.02,35.02,1251500,24.7295291174636,24.7295291174636,24.0029963884029,24.0029963884029,1825919.11821373,0.0,1.0
2007-11-01,35.13,35.94,35.06,35.85,1096700,24.0783912942488,24.6335719645688,24.0304127178014,24.5718852234222,1600068.31557731,0.0,1.0
2007-11-02,35.91,35.97,35.27,35.67,2031000,24.6130097175199,24.6541342116177,24.1743484471436,24.4485117411288,2963197.54621821,0.0,1.0
2007-11-05,35.65,35.77,35.31,35.54,1337800,24.4348035764296,24.5170525646251,24.2017647765422,24.3594086705836,1951829.48169902,0.0,1.0
2007-11-06,36.42,36.42,35.94,35.96,1310300,24.962567917351,24.962567917351,24.6335719645688,24.6472801292681,1911707.40758726,0.0,1.0
2007-11-07,35.55,36.68,35.52,36.55,2806800,24.3662627529333,25.1407740584414,24.3457005058844,25.0516709878962,4095077.73152401,0.0,1.0
2007-11-08,35.0,35.97,34.5,35.97,2855900,23.9892882237036,24.6541342116177,23.6465841062222,24.6541342116177,4166713.87111994,0.0,1.0
2007-11-09,34.24,34.9,34.22,34.74,1529000,23.4683779651318,23.9207474002073,23.4546698004325,23.8110820826133,2230787.3206143,0.0,1.0
2007-11-12,32.67,33.84,32.582,33.72,1760200,22.3922870362399,23.1942146711466,22.3319711115632,23.111965682951,2568104.54005579,0.0,1.0
2007-11-13,33.46,33.46,32.85,32.98,1693400,22.9337595418607,22.9337595418607,22.5156605185333,22.6047635890784,2470644.37457701,0.0,1.0
2007-11-14,33.26,34.4,33.11,34.4,988700,22.7966778948681,23.5780432827259,22.6938666596236,23.5780432827259,1442497.98815654,0.0,1.0
2007-11-15,31.9,33.01,31.7,32.89,2640400,21.8645226953185,22.6253258361273,21.7274410483259,22.5430768479318,3852302.70853498,0.0,1.0
2007-11-16,32.33,32.44,31.71,32.2,1195600,22.1592482363525,22.2346431421985,21.7342951306755,22.0701451658073,1744361.88392836,0.0,1.0
2007-11-19,31.52,32.22,31.49,32.22,1274500,21.6040675660325,22.0838533305066,21.5835053189836,22.0838533305066,1859475.7620163,0.0,1.0
2007-11-20,32.01,32.1,31.52,31.52,2757100,21.9399176011644,22.001604342311,21.6040675660325,21.6040675660325,4022566.2012202,0.0,1.0
2007-11-21,31.21,31.77,31.21,31.77,1278400,21.391591013194,21.7754196247733,21.391591013194,21.7754196247733,1865165.80161761,0.0,1.0
2007-11-23,31.85,31.91,31.54,31.75,322400,21.8302522835703,21.8713767776681,21.6177757307318,21.761711460074,470376.607041236,0.0,1.0
2007-11-26,31.93,32.08,31.32,31.96,2338300,21.8850849423673,21.9878961776118,21.4669859190399,21.9056471894162,3411543.48711081,0.0,1.0
2007-11-27,31.42,31.48,30.84,31.2,1711800,21.5355267425362,21.576651236634,21.1379899662577,21.3847369308444,2497489.68961907,0.0,1.0
2007-11-28,32.3,32.35,31.56,31.58,1888300,22.1386859893036,22.1729564010518,21.631483895431,21.6451920601303,2755000.45619097,0.0,1.0
2007-11-29,32.41,32.41,31.79,32.04,954400,22.2140808951496,22.2140808951496,21.7891277894725,21.9604798482133,1392454.81935532,0.0,1.0
2007-11-30,31.91,32.29,31.72,32.13,1877000,21.8713767776681,22.131831906954,21.7411492130251,22.0221665893599,2738513.93119231,0.0,1.0
2007-12-03,31.8,31.92,31.57,31.75,852800,21.7959818718222,21.8782308600177,21.6383379777807,21.761711460074,1244221.99281875,0.0,1.0
2007-12-04,31.2,31.39,31.1,31.17,1758600,21.3847369308444,21.5149644954873,21.3161961073481,21.3641746837955,2565770.16483473,0.0,1.0
2007-12-05,31.61,31.67,31.36,31.38,1239600,21.6657543071792,21.706878801277,21.4944022484385,21.5081104131377,1808557.20250718,0.0,1.0
2007-12-06,31.94,31.95,31.45,31.49,1125500,21.891939024717,21.8987931070666,21.5560889895851,21.5835053189836,1642087.06955617,0.0,1.0
2007-12-07,32.07,32.21,31.95,32.02,1080100,21.9810420952622,22.076999248157,21.8987931070666,21.946771683514,1575849.17265893,0.0,1.0
2007-12-10,32.27,32.36,32.07,32.09,802700,22.1181237422548,22.1798104834014,21.9810420952622,21.9947502599614,1171126.86870968,0.0,1.0
2007-12-11,31.4,32.5,31.36,32.19,972200,21.521818577837,22.2757676362962,21.4944022484385,22.0632910834577,1418424.74368948,0.0,1.0
2007-12-12,31.71,32.2,31.47,32.06,1308500,21.7342951306755,22.0701451658073,21.5697971542844,21.9741880129125,1909081.23546358,0.0,1.0
2007-12-13,31.45,31.78,31.04,31.6,2290200,21.5560889895851,21.7822737071229,21.2750716132503,21.6589002248296,3341366.33202804,0.0,1.0
2007-12-14,31.28,31.5378,31.07,31.34,676300,21.4395695896414,21.6162678326149,21.2956338602992,21.4806940837392,986711.226246862,0.0,1.0
2007-12-17,31.03,31.58,30.98,31.3,755400,21.2682175309007,21.6451920601303,21.2339471191525,21.4532777543407,1102116.90123744,0.0,1.0
2007-12-18,31.0,31.3,30.6726,31.21,7515400,21.2476552838518,21.4532777543407,21.0232526277249,21.391591013194,10964852.2101666,0.0,1.0
2007-12-19,31.17,31.4,30.99,31.06,1285800,21.3641746837955,21.521818577837,21.2408012015022,21.2887797779496,1875962.28701495,0.0,1.0
2007-12-20,31.3,31.5,31.19,31.35,768200,21.4532777543407,21.5903594013333,21.3778828484948,21.4875481660888,1120791.90300582,0.0,1.0
2007-12-21,31.96,32.01,31.33,31.558,2387900,21.9056471894162,21.9399176011644,21.4738400013896,21.6301130789611,3483909.11896331,0.0,1.0
2007-12-24,32.1,32.11,31.7,31.71,584300,22.2685262982938,22.2754635339008,21.991036874016,21.997974109623,842266.333602735,0.389435,1.0
2007-12-26,32.22,32.31,31.97,32.14,415400,22.3517731255772,22.4142082460397,22.1783422354036,22.2962752407216,598797.595376647,0.0,1.0
2007-12-27,32.2,32.38,32.07,32.34,1003700,22.3378986543633,22.4627688952883,22.247714591473,22.4350199528605,1446829.91449095,0.0,1.0
2007-12-28,32.54,32.63,32.33,32.36,1157600,22.5737646649994,22.6361997854619,22.4280827172536,22.4488944240744,1668676.20704865,0.0,1.0
2007-12-31,32.12,32.54,32.08,32.49,583300,22.2824007695077,22.5737646649994,22.25465182708,22.5390784869647,840824.837224842,0.0,1.0
2008-01-02,32.4,32.5,32.05,32.3,837800,22.4766433665022,22.5460157225716,22.2338401202591,22.4072710104327,1207685.66539854,0.0,1.0
2008-01-03,32.54,32.78,32.27,32.39,617100,22.5737646649994,22.7402583195661,22.3864593036119,22.4697061308953,889547.414797617,0.0,1.0
2008-01-04,31.73,32.38,31.68,32.34,1229000,22.0118485808369,22.4627688952883,21.9771624028021,22.4350199528605,1771599.04843019,0.0,1.0
2008-01-07,31.28,31.9476,31.09,31.81,2223600,21.6996729785243,22.162802827644,21.5678655019924,22.0673464656924,3205311.34588232,0.0,1.0
2008-01-08,31.09,31.87,31.07,31.76,1100500,21.5678655019924,22.1089698793341,21.5539910307785,22.0326602876577,1586366.76387097,0.0,1.0
2008-01-09,31.17,31.23,30.62,30.92,1745500,21.6233633868479,21.6649868004896,21.241815428466,21.4499324966743,2516131.9276118,0.0,1.0
2008-01-10,31.3,31.43,30.63,30.76,1153900,21.7135474497382,21.8037315126285,21.2487526640729,21.3389367269632,1663342.67045045,0.0,1.0
2008-01-11,30.8,31.05,30.72,30.92,1425200,21.366685669391,21.5401165595646,21.3111877845354,21.4499324966743,2054420.63777274,0.0,1.0
2008-01-14,31.07,31.25,30.98,31.1,1100800,21.5539910307785,21.6788612717035,21.491555910316,21.5748027375993,1586799.21278434,0.0,1.0
2008-01-15,30.23,30.95,30.19,30.9,1709300,20.9712632397951,21.4707442034952,20.9435142973673,21.4360580254604,2463949.75873208,0.0,1.0
2008-01-16,29.41,30.15,29.16,29.93,4932200,20.4024099200256,20.9157653549395,20.228979029852,20.7631461715868,7109748.43504262,0.0,1.0
2008-01-17,28.56,29.8,28.48,29.42,1634100,19.8127448934353,20.6729621086965,19.7572470085797,20.4093471556326,2355549.23111454,0.0,1.0
2008-01-18,28.53,29.13,28.1401,28.76,1404400,19.7919331866144,20.2081673230311,19.5214503702996,19.9514896055742,2024437.51311258,0.0,1.0
2008-01-22,28.3601,28.52,26.4,26.93,1864900,19.6740695536524,19.7849959510075,18.3143020023351,18.6819754895032,2688246.59513219,0.0,1.0
2008-01-23,28.65,28.79,27.34,27.98,2379100,19.8751800138978,19.972301312395,18.966402149388,19.4103852282325,3429464.03264464,0.0,1.0
2008-01-24,29.58,29.74,29.03,29.25,2368400,20.5203429253437,20.6313386950548,20.1387949669617,20.2914141503145,3414040.02140118,0.0,1.0
2008-01-25,29.64,30.36,29.4101,29.97,1304200,20.5619663389853,21.0614473026854,20.4024792923817,20.7908951140145,1879999.57604773,0.0,1.0
2008-01-28,29.58,29.98,29.31,29.68,1416200,20.5203429253437,20.7978323496215,20.3330375639562,20.5897152814131,2041447.17037171,0.0,1.0
2008-01-29,30.2,30.3199,30.02,30.13,648800,20.9504515329743,21.0336289879015,20.8255812920493,20.9018908837257,935242.849976814,0.0,1.0
2008-01-30,30.2501,30.82,30.132,30.29,977700,20.9852070833651,21.3805601406049,20.903278330847,21.0128866534368,1409351.00866574,0.0,1.0
2008-01-31,30.28,30.47,29.44,29.63,1531400,21.0059494178298,21.1377568943618,20.4232216268464,20.5550291033784,2207507.55310496,0.0,1.0
2008-02-01,30.916,30.99,30.38,30.55,2556400,21.4471576024315,21.4984931459229,21.0753217738993,21.1932547792173,3685041.34044503,0.0,1.0
2008-02-04,30.4,31.14,30.4,30.86,2500600,21.0891962451132,21.6025516800271,21.0891962451132,21.4083090830326,3604605.8425586,0.0,1.0
2008-02-05,29.76,30.52,29.73,30.45,1761400,20.6452131662687,21.1724430723965,20.6244014594478,21.1238824231479,2539051.72002029,0.0,1.0
2008-02-06,29.84,30.12,29.51,30.09,1602900,20.7007110511242,20.8949536481187,20.4717822760951,20.8741419412979,2310574.54412429,0.0,1.0
2008-02-07,29.5601,29.81,29.14,29.42,1068300,20.5065378264859,20.6798993443034,20.2151045586381,20.4093471556326,1539950.58050282,0.0,1.0
2008-02-08,30.04,30.22,29.76,29.9,714200,20.8394557632631,20.9643260041882,20.6452131662687,20.7423344647659,1029516.713091,0.0,1.0
2008-02-11,30.35,30.42,29.8,30.1,864500,21.0545100670784,21.1030707163271,20.6729621086965,20.8810791769048,1246173.61868828,0.0,1.0
2008-02-12,30.29,30.77,30.14,30.57,1212200,21.0128866534368,21.3458739625701,20.9088281193326,21.2071292504312,1747381.90928159,0.0,1.0
2008-02-13,30.83,30.85,30.33,30.45,842400,21.3874973762118,21.4013718474257,21.0406355958646,21.1238824231479,1214316.54873685,0.0,1.0
2008-02-14,30.58,31.0,30.55,30.91,983700,21.2140664860382,21.5054303815299,21.1932547792173,21.4429952610674,1417999.9869331,0.0,1.0
2008-02-15,30.38,30.65,30.118,30.6,1145300,21.0753217738993,21.2626271352868,20.8935662009973,21.2279409572521,1650945.80160056,0.0,1.0
2008-02-19,30.57,30.98,30.46,30.66,1103500,21.2071292504312,21.491555910316,21.1308196587548,21.2695643708937,1590691.25300465,0.0,1.0
2008-02-20,31.03,31.09,30.37,30.42,1317600,21.5262420883507,21.5678655019924,21.0683845382923,21.1030707163271,1899315.62751149,0.0,1.0
2008-02-21,31.01,31.36,30.98,31.31,6595400,21.5123676171368,21.7551708633799,21.491555910316,21.7204846853452,9507245.21075385,0.0,1.0
2008-02-22,31.17,31.22,30.63,31.08,1006600,21.6233633868479,21.6580495648827,21.2487526640729,21.5609282663854,1451010.25398684,0.0,1.0
2008-02-25,31.95,31.98,31.3056,31.39,1459000,22.1644677641897,22.1852794710105,21.7174323016781,21.7759825702007,2103143.21534552,0.0,1.0
2008-02-26,32.53,32.72,31.97,32.09,2003600,22.5668274293925,22.6986349059244,22.1783422354036,22.2615890626869,2888182.14274591,0.0,1.0
2008-02-27,32.53,32.81,32.4,32.53,2004100,22.5668274293925,22.7610700263869,22.4766433665022,22.5668274293925,2888902.89093486,0.0,1.0
2008-02-28,32.95,33.1,32.5,32.54,1938400,22.8581913248842,22.9622498589884,22.5460157225716,22.5737646649994,2794196.5789073,0.0,1.0
2008-02-29,32.01,32.79,31.85,32.75,1717700,22.2060911778313,22.7471955551731,22.0950954081202,22.7194466127453,2476058.32830638,0.0,1.0
2008-03-03,31.77,32.13,31.3601,31.88,2684600,22.0395975232647,22.2893380051147,21.755240235736,22.115907114941,3869841.17609087,0.0,1.0
2008-03-04,31.4,31.76,30.89,31.55,1762100,21.7829198058077,22.0326602876577,21.4291207898535,21.8869783399119,2540060.76748481,0.0,1.0
2008-03-05,32.0074,32.04,31.6,31.68,1428800,22.2042874965735,22.2269028846522,21.9216645179466,21.9771624028021,2059610.02473316,0.0,1.0
2008-03-06,31.3699,31.98,31.34,31.98,782200,21.7620387266308,22.1852794710105,21.741296392166,22.1852794710105,1127538.46678771,0.0,1.0
2008-03-07,31.03,31.56,30.71,31.24,1735900,21.5262420883507,21.8939155755188,21.3042505489285,21.6719240360966,2502293.56238402,0.0,1.0
2008-03-10,30.25,31.06,30.17,31.03,1310600,20.985137711009,21.5470537951715,20.9296398261534,21.5262420883507,1889225.15286624,0.0,1.0
2008-03-11,31.13,31.13,30.47,30.58,2271000,21.5956144444202,21.5956144444202,21.1377568943618,21.2140664860382,3273638.27419443,0.0,1.0
2008-03-12,31.14,31.3849,31.03,31.22,1409000,21.6025516800271,21.7724445800412,21.5262420883507,21.6580495648827,2031068.39645088,0.0,1.0
2008-03-13,31.64,31.68,30.93,31.03,2333400,21.9494134603744,21.9771624028021,21.4568697322813,21.5262420883507,3363587.64817494,0.0,1.0
2008-03-14,31.22,31.72,30.903,31.71,1513900,21.6580495648827,22.0049113452299,21.4381391961425,21.997974109623,2182281.36649183,0.0,1.0
2008-03-17,30.13,30.56,29.61,30.2,1499500,20.9018908837257,21.2001920148243,20.5411546321645,20.9504515329743,2161523.81865017,0.0,1.0
2008-03-18,30.69,30.7422,30.16,30.42,1852300,21.2903760777146,21.3265884475828,20.9227025905465,21.1030707163271,2670083.74077074,0.0,1.0
2008-03-19,29.02,30.66,28.9,30.35,7198400,20.1318577313547,21.2695643708937,20.0486109040714,21.0545100670784,10376467.5266232,0.0,1.0
2008-03-20,29.02,29.13,28.14,28.8,1804700,20.1318577313547,20.2081673230311,19.5213809979436,19.979238548002,2601468.51318305,0.0,1.0
2008-03-24,29.7,29.96,29.04,29.05,1041300,20.603589752627,20.7839578784076,20.1457322025686,20.1526694381756,1501030.17829972,0.0,1.0
2008-03-25,30.44,30.47,29.878,29.92,1013000,21.116945187541,21.1377568943618,20.7270725464306,20.7562089359798,1460235.83080535,0.0,1.0
2008-03-26,30.5,30.64,30.34,30.64,709500,21.1585686011826,21.2556898996799,21.0475728314715,21.2556898996799,1022741.68011491,0.0,1.0
2008-03-27,30.5,30.9,30.5,30.65,1356100,21.1585686011826,21.4360580254604,21.1585686011826,21.2626271352868,1954813.23806036,0.0,1.0
2008-03-28,30.26,30.8,30.19,30.8,874200,20.9920749466159,21.366685669391,20.9435142973673,21.366685669391,1260156.13355384,0.0,1.0
2008-03-31,30.31,30.35,29.7574,30.22,1227900,21.0267611246507,21.0545100670784,20.6434094850109,20.9643260041882,1770013.4024145,0.0,1.0
2008-04-01,30.68,30.73,30.09,30.31,1370100,21.2834388421076,21.3181250201424,20.8741419412979,21.0267611246507,1974994.18735086,0.0,1.0
2008-04-02,31.1,31.28,30.88,30.9,1255400,21.5748027375993,21.6996729785243,21.4221835542465,21.4360580254604,1809654.55280656,0.0,1.0
2008-04-03,31.51,31.65,30.91,31.01,652800,21.8592293974841,21.9563506959813,21.4429952610674,21.5123676171368,941008.835488386,0.0,1.0
2008-04-04,31.62,31.81,31.51,31.7,1779000,21.9355389891605,22.0673464656924,21.8592293974841,21.991036874016,2564422.0562712,0.0,1.0
2008-04-07,31.63,32.15,31.52,31.84,1220100,21.9424762247674,22.3032124763286,21.866166633091,22.0881581725133,1758769.73066694,0.0,1.0
2008-04-08,31.68,31.755,31.44,31.56,614500,21.9771624028021,22.0291916698542,21.8106687482355,21.8939155755188,885799.524215096,0.0,1.0
2008-04-09,31.58,31.63,31.391,31.63,686400,21.9077900467327,21.9424762247674,21.7766762937614,21.9424762247674,989443.113785583,0.0,1.0
2008-04-10,31.91,31.93,31.37,31.63,468100,22.1367188217619,22.1505932929758,21.7621080989869,21.9424762247674,674764.454491595,0.0,1.0
2008-04-11,31.24,31.63,31.18,31.58,599300,21.6719240360966,21.9424762247674,21.6303006224549,21.9077900467327,863888.779271123,0.0,1.0
2008-04-14,31.48,31.58,31.24,31.29,474100,21.8384176906632,21.9077900467327,21.6719240360966,21.7066102141313,683413.432758954,0.0,1.0
2008-04-15,31.77,31.87,31.62,31.7,833400,22.0395975232647,22.1089698793341,21.9355389891605,21.991036874016,1201343.08133581,0.0,1.0
2008-04-16,32.98,33.01,32.23,32.23,1421800,22.879003031705,22.8998147385258,22.3587103611841,22.3587103611841,2049519.55008791,0.0,1.0
2008-04-17,32.74,32.85,32.5,32.82,770200,22.7125093771383,22.7888189688147,22.5460157225716,22.7680072619939,1110240.510253,0.0,1.0
2008-04-18,33.15,33.23,32.769,32.92,1031800,22.9969360370231,23.0524339218786,22.7326273603985,22.8373796180633,1487335.96270974,0.0,1.0
2008-04-21,33.41,33.49,33.21,33.27,717400,23.1773041628037,23.2328020476592,23.0385594506648,23.0801828643064,1034129.50150026,0.0,1.0
2008-04-22,33.43,33.608,32.96,33.19,1097300,23.1911786340175,23.3146614278212,22.8651285604911,23.0246849794509,1581753.97546172,0.0,1.0
2008-04-23,32.51,32.97,32.44,32.88,721200,22.5529529581786,22.8720657960981,22.50439230893,22.8096306756356,1039607.18773625,0.0,1.0
2008-04-24,32.33,32.46,31.84,32.42,1337100,22.4280827172536,22.5182667801439,22.0881581725133,22.4905178377161,1927424.80688039,0.0,1.0
2008-04-25,32.65,32.65,32.24,32.36,605800,22.6500742566758,22.6500742566758,22.3656475967911,22.4488944240744,873258.505727428,0.0,1.0
2008-04-28,32.63,32.88,32.5801,32.7,809200,22.6361997854619,22.8096306756356,22.6015829797833,22.6847604347106,1166458.86899081,0.0,1.0
2008-04-29,31.99,32.51,31.96,32.39,498700,22.1922167066174,22.5529529581786,22.1714049997966,22.4697061308953,718874.243655115,0.0,1.0
2008-04-30,32.46,32.73,32.2,32.2,924900,22.5182667801439,22.7055721415314,22.3378986543633,22.3378986543633,1333239.999913,0.0,1.0
2008-05-01,32.36,32.448,31.7,32.2,1111500,22.4488944240744,22.5099420974155,21.991036874016,22.3378986543633,1602223.22402779,0.0,1.0
2008-05-02,32.91,33.0,32.49,32.76,1062400,22.8304423824564,22.8928775029189,22.5390784869647,22.7263838483522,1531445.75187326,0.0,1.0
2008-05-05,33.04,33.3,32.97,33.2,799400,22.9206264453467,23.1009945711273,22.8720657960981,23.0316222150578,1152332.20448746,0.0,1.0
2008-05-06,33.75,33.7801,32.91,32.99,1550900,23.4131701734398,23.4340512526167,22.8304423824564,22.885940267312,2235616.73247386,0.0,1.0
2008-05-07,33.49,33.82,33.42,33.82,1361100,23.2328020476592,23.4617308226884,23.1842413984106,23.4617308226884,1962020.71994982,0.0,1.0
2008-05-08,33.7499,33.7499,33.37,33.49,715000,23.4131008010837,23.4131008010837,23.1495552203759,23.2328020476592,1030669.91019332,0.0,1.0
2008-05-09,33.93,34.0908,33.8,33.92,806300,23.5380404143648,23.6495911629245,23.4478563514745,23.5311031787579,1162278.52949492,0.0,1.0
2008-05-12,34.45,34.45,33.87,34.1,866500,23.8987766659259,23.8987766659259,23.4964170007231,23.6559734196829,1249056.61144407,0.0,1.0
2008-05-13,34.27,34.49,34.02,34.48,925400,23.7739064250009,23.9265256083537,23.6004755348273,23.9195883727468,1333960.74810195,0.0,1.0
2008-05-14,34.26,34.71,34.21,34.46,970300,23.766969189394,24.0791447917065,23.7322830113593,23.9057139015329,1398683.93546933,0.0,1.0
2008-05-15,34.87,34.92,34.4256,34.53,780300,24.1901405614176,24.2248267394524,23.881849811045,23.9542745507815,1124799.62366971,0.0,1.0
2008-05-16,35.32,35.47,35.18,35.25,1755200,24.5023161637302,24.6063746978343,24.4051948652329,24.4537555144816,2530114.44247735,0.0,1.0
2008-05-19,35.388,35.9,35.28,35.62,4658400,24.5494893658574,24.904675828933,24.4745672213024,24.7104332319385,6715066.72677558,0.0,1.0
2008-05-20,35.75,35.86,35.42,35.44,2024100,24.8006172948288,24.8769268865052,24.5716885197996,24.5855629910135,2917732.81849271,0.0,1.0
2008-05-21,35.34,36.22,35.27,35.92,1318500,24.5161906349441,25.1266673683552,24.4676299856954,24.9185503001469,1900612.97425159,0.0,1.0
2008-05-22,35.41,35.61,35.17,35.38,870900,24.5647512841927,24.7034959963316,24.398257629626,24.5439395773718,1255399.19550679,0.0,1.0
2008-05-23,35.13,35.56,34.84,35.5,965200,24.3705086871982,24.6688098182969,24.1693288545968,24.6271864046552,1391332.30394208,0.0,1.0
2008-05-27,34.44,35.01,34.33,35.0,1166800,23.891839430319,24.2872618599149,23.8155298386426,24.2803246243079,1681937.97372526,0.0,1.0
2008-05-28,34.97,35.02,34.25,34.62,1072400,24.2595129174871,24.2941990955218,23.760031953787,24.016709671244,1545860.71565218,0.0,1.0
2008-05-29,34.68,35.52,34.68,34.99,1178900,24.0583330848857,24.6410608758691,24.0583330848857,24.273387388701,1699380.07989776,0.0,1.0
2008-05-30,35.01,35.23,34.7,34.88,659500,24.2872618599149,24.4398810432677,24.0722075560996,24.1970777970246,950666.861220267,0.0,1.0
2008-06-02,34.91,34.99,34.58,34.98,939600,24.2178895038454,24.273387388701,23.9889607288162,24.266450153094,1354429.99666803,0.0,1.0
2008-06-03,34.4,35.04,34.29,34.86,1977300,23.8640904878912,24.3080735667357,23.7877808962148,24.1832033258107,2850270.78800733,0.0,1.0
2008-06-04,34.15,34.47,33.99,34.21,1695400,23.6906595977176,23.9126511371398,23.5796638280065,23.7322830113593,2443912.95907937,0.0,1.0
2008-06-05,34.89,34.89,34.044,34.09,1522600,24.2040150326315,24.2040150326315,23.617124900284,23.6490361840759,2194822.3849795,0.0,1.0
2008-06-06,34.66,35.15,34.54,34.8,2574700,24.0444586136718,24.3843831584121,23.9612117863885,24.141579912169,3711420.72416046,0.0,1.0
2008-06-09,34.62,34.9084,34.37,34.76,1069300,24.016709671244,24.2167795461483,23.8432787810704,24.1138309697412,1541392.07688072,0.0,1.0
2008-06-10,33.96,34.5,33.78,34.5,1846300,23.5588521211856,23.9334628439607,23.4339818802606,23.9334628439607,2661434.76250339,0.0,1.0
2008-06-11,34.22,34.46,33.99,34.35,1024900,23.7392202469662,23.9057139015329,23.5796638280065,23.8294043098565,1477389.63770228,0.0,1.0
2008-06-12,33.72,33.97,33.57,33.97,1309300,23.392358466619,23.5657893567926,23.2882999325148,23.5657893567926,1887351.20757497,0.0,1.0
2008-06-13,33.97,34.0,33.5,33.65,752900,23.5657893567926,23.5866010636134,23.2397392832662,23.3437978173703,1085302.62291545,0.0,1.0
2008-06-16,34.53,34.768,34.13,34.3,1029100,23.9542745507815,24.1193807582268,23.6767851265037,23.7947181318218,1483443.92248943,0.0,1.0
2008-06-17,35.01,35.03,34.48,34.77,1795700,24.2872618599149,24.3011363311288,23.9195883727468,24.1207682053482,2588495.04578201,0.0,1.0
2008-06-18,34.98,34.98,34.63,34.89,1145000,24.266450153094,24.266450153094,24.023646906851,24.2040150326315,1650513.3526872,0.0,1.0
2008-06-19,34.39,35.18,34.34,35.18,1637200,23.8571532522843,24.4051948652329,23.8224670742496,24.4051948652329,2360017.86988601,0.0,1.0
2008-06-20,33.81,34.5,33.8,33.969,892100,23.4547935870815,23.9334628439607,23.4478563514745,23.5650956332319,1285958.91871812,0.0,1.0
2008-06-23,34.06,34.19,33.81,33.81,917000,23.6282244772551,23.7184085401454,23.4547935870815,23.4547935870815,1321852.17852765,0.0,1.0
2008-06-24,33.6,34.16,33.42,34.11,1090000,23.3091116393356,23.6975968333245,23.1842413984106,23.6629106552898,1571231.0519031,0.0,1.0
2008-06-25,33.46,33.73,33.04,33.47,757000,23.2928403532195,23.4807981205647,23.0004616040159,23.2998017520101,1087425.13218226,0.116545,1.0
2008-06-26,33.1,33.5,32.81,33.5,2218200,23.0422299967593,23.3206859483818,22.840349431833,23.3206859483818,3186428.57094675,0.0,1.0
2008-06-27,33.24,33.44,32.93,33.11,1452700,23.1396895798272,23.2789175556384,22.9238862173198,23.0491913955499,2086793.24903721,0.0,1.0
2008-06-30,33.16,33.52,32.97,33.49,1139400,23.0839983895027,23.3346087459629,22.951731812482,23.3137245495912,1636740.02061884,0.0,1.0
2008-07-01,33.24,33.36,32.85,33.22,1994000,23.1396895798272,23.2232263653139,22.8681950269953,23.125766782246,2864366.86072843,0.0,1.0
2008-07-02,32.53,33.72,32.34,33.47,1473200,22.6454302656973,23.4738367217741,22.5131636886766,23.2998017520101,2116241.35367358,0.0,1.0
2008-07-03,32.3,32.44,31.77,32.39,3825400,22.4853180935144,22.5827776765822,22.1163639576146,22.5479706826294,5495159.97443858,0.0,1.0
2008-07-07,31.82,32.4,31.45,32.4,3407600,22.1511709515674,22.55493208142,21.8935991963166,22.55493208142,4894993.23702017,0.0,1.0
2008-07-08,31.94,31.97,31.09,31.72,1793200,22.2347077370541,22.2555919334258,21.6429888398564,22.0815569636618,2575919.08458287,0.0,1.0
2008-07-09,31.66,32.6,31.58,32.34,1726800,22.0397885709184,22.6941600572312,21.9840973805939,22.5131636886766,2480535.95541919,0.0,1.0
2008-07-10,32.03,32.08,31.56,31.82,1635700,22.2973603261692,22.332167320122,21.9701745830128,22.1511709515674,2349671.45140095,0.0,1.0
2008-07-11,31.87,32.25,31.62,32.0,1246700,22.1859779455202,22.4505110995616,22.0119429757562,22.2764761297975,1790875.70976436,0.0,1.0
2008-07-14,32.04,32.74,31.83,32.0,1013700,22.3043217249598,22.7916196402991,22.158132350358,22.2764761297975,1456172.86194604,0.0,1.0
2008-07-15,31.16,32.11,30.95,32.01,2868100,21.6917186313903,22.3530515164937,21.5455292567885,22.2834375285881,4120005.31256531,0.0,1.0
2008-07-16,31.66,31.66,30.69,31.01,2939800,22.0397885709184,22.0397885709184,21.3645328882339,21.5872976495319,4223001.85414717,0.0,1.0
2008-07-17,31.46,32.18,31.162,31.68,1671700,21.9005605951072,22.4017813080276,21.6931109111484,22.0537113684995,2401385.19612824,0.0,1.0
2008-07-18,31.62,31.88,31.58,31.85,2063400,22.0119429757562,22.1929393443108,21.9840973805939,22.1720551479391,2964059.46861938,0.0,1.0
2008-07-21,32.13,32.2599,31.68,31.79,1605200,22.3669743140748,22.4574028843642,22.0537113684995,22.1302867551957,2305858.41767366,0.0,1.0
2008-07-22,31.86,32.0,31.45,31.94,1417400,22.1790165467296,22.2764761297975,21.8935991963166,22.2347077370541,2036085.04934628,0.0,1.0
2008-07-23,31.52,31.98,31.47,31.98,1363800,21.9423289878506,22.2625533322164,21.9075219938977,22.2625533322164,1959089.02941897,0.0,1.0
2008-07-24,30.56,31.74,30.56,31.52,1571000,21.2740347039566,22.0954797612429,21.2740347039566,21.9423289878506,2256730.36018274,0.0,1.0
2008-07-25,30.86,30.99,30.44,30.56,1003200,21.4828766676735,21.5733748519508,21.1904979184699,21.2740347039566,1441089.68640058,0.0,1.0
2008-07-28,30.54,31.23,30.5,30.72,957400,21.2601119063755,21.7404484229243,21.2322663112133,21.3854170846056,1375298.31116419,0.0,1.0
2008-07-29,30.64,30.71,30.36,30.48,1177100,21.3297258942811,21.3784556858151,21.1348067281454,21.2183435136321,1690895.8032916,0.0,1.0
2008-07-30,31.53,31.55,30.64,30.72,1819900,21.9492903866411,21.9632131842222,21.3297258942811,21.3854170846056,2614273.44525561,0.0,1.0
2008-07-31,31.35,31.58,31.16,31.45,2917900,21.823985208411,21.9840973805939,21.6917186313903,21.8935991963166,4191542.65943806,0.0,1.0
2008-08-01,30.8,31.34,30.64,31.23,3098000,21.4411082749301,21.8170238096204,21.3297258942811,21.7404484229243,4450255.03236544,0.0,1.0
2008-08-04,29.8,30.73,29.51,30.66,2527800,20.7449683958739,21.3923784833962,20.5430878309476,21.3436486918622,3631166.77560148,0.0,1.0
2008-08-05,29.9,29.95,29.57,29.83,2478400,20.8145823837796,20.8493893777324,20.584856223691,20.7658525922456,3560204.02589234,0.0,1.0
2008-08-06,30.25,30.4,29.8,29.8,1188200,21.0582313414492,21.1626523233076,20.7449683958739,20.7449683958739,1706840.87458251,0.0,1.0
2008-08-07,29.83,30.26,29.74,30.24,1283100,20.7658525922456,21.0651927402398,20.7032000031306,21.0512699426586,1843164.05165529,0.0,1.0
2008-08-08,29.35,29.54,29.09,29.38,3352200,20.4317054502987,20.5639720273193,20.2507090817441,20.4525896466703,4815411.52985649,0.0,1.0
2008-08-11,29.17,29.41,28.93,29.34,1834000,20.3064002720685,20.473473843042,20.1393267010951,20.4247440515081,2634527.9952738,0.0,1.0
2008-08-12,29.09,29.39,29.05,29.05,2536800,20.2507090817441,20.4595510454609,20.2228634865818,20.2228634865818,3644095.21178329,0.0,1.0
2008-08-13,29.55,29.59,28.75,29.03,2312500,20.5709334261099,20.5987790212721,20.014021522865,20.2089406890007,3321889.85227407,0.0,1.0
2008-08-14,29.59,29.72,29.33,29.46,2508200,20.5987790212721,20.6892772055494,20.4177826527175,20.5082808369948,3603011.51458329,0.0,1.0
2008-08-15,29.12,29.6,28.86,29.6,882600,20.2715932781157,20.6057404200627,20.0905969095611,20.6057404200627,1267848.64156415,0.0,1.0
2008-08-18,28.97,29.44,28.88,29.28,3276300,20.1671722962573,20.4943580394137,20.1045197071423,20.3829756587647,4706381.71805646,0.0,1.0
2008-08-19,28.97,29.2,28.7144,28.85,891100,20.1671722962573,20.3272844684402,19.9892389431706,20.0836355107706,1280058.83129143,0.0,1.0
2008-08-20,29.62,29.6583,29.14,29.14,808100,20.6196632176438,20.6463253750117,20.2855160756969,20.2855160756969,1160829.91983684,0.0,1.0
2008-08-21,30.5,30.6056,29.9,30.01,1088400,21.2322663112133,21.3057786824416,20.8145823837796,20.8911577704757,1563478.88225518,0.0,1.0
2008-08-22,30.24,30.52,29.94,30.49,834700,21.0512699426586,21.2461891087944,20.8424279789418,21.2253049124227,1199040.63121867,0.0,1.0
2008-08-25,29.76,30.24,29.66,30.18,763200,20.7171228007117,21.0512699426586,20.6475088128061,21.0095015499153,1096331.38821863,0.0,1.0
2008-08-26,29.82,30.01,29.69,29.81,1514200,20.7588911934551,20.8911577704757,20.6683930091778,20.7519297946645,2175137.56294633,0.0,1.0
2008-08-27,30.41,30.53,29.91,29.91,597500,21.1696137220982,21.2531505075849,20.8215437825701,20.8215437825701,858304.513182166,0.0,1.0
2008-08-28,30.74,31.0,30.32,30.67,1117400,21.3993398821867,21.5803362507413,21.1069611329831,21.3506100906528,1605137.17661884,0.0,1.0
2008-08-29,30.38,30.72,30.25,30.72,641600,21.1487295257265,21.3854170846056,21.0582313414492,21.3854170846056,921653.850473102,0.0,1.0
2008-09-02,29.3001,29.91,29.26,29.91,1228300,20.3969680703338,20.8215437825701,20.3690528611836,20.8215437825701,1764444.24023708,0.0,1.0
2008-09-03,29.09,29.44,28.61,29.3,4808300,20.2507090817441,20.4943580394137,19.9165619397971,20.3968984563458,6907088.8547846,0.0,1.0
2008-09-04,28.12,29.1,27.98,29.02,2144800,19.5754533990596,20.2576704805346,19.4779938159917,20.2019792902101,3080989.99141943,0.0,1.0
2008-09-05,28.34,28.46,27.55,28.18,1805900,19.7286041724519,19.8121409579387,19.1786536679975,19.6172217918029,2594162.54452833,0.0,1.0
2008-09-08,27.98,29.25,27.87,28.84,1555500,19.4779938159917,20.362091462393,19.4014184292955,20.07667411198,2234464.72009182,0.0,1.0
2008-09-09,26.7,27.8799,26.65,27.78,1618600,18.5869347707998,19.4083102140982,18.552127776847,19.3387658401805,2325107.42265549,0.0,1.0
2008-09-10,27.44,27.69,26.73,26.87,1301900,19.1020782813014,19.2761132510654,18.6078189671715,18.7052785502393,1870170.11834621,0.0,1.0
2008-09-11,27.86,27.86,26.75,27.06,2610300,19.394457030505,19.394457030505,18.6217417647526,18.83754512726,3749677.44060151,0.0,1.0
2008-09-12,28.41,28.6,27.78,27.89,2175500,19.7773339639859,19.9096005410065,19.3387658401805,19.4153412268766,3125090.32372853,0.0,1.0
2008-09-15,26.96,27.75,26.94,27.59,4426500,18.7679311393544,19.3178816438088,18.7540083417733,19.2064992631598,6358635.86209349,0.0,1.0
2008-09-16,27.12,27.15,25.56,26.71,3258000,18.8793135200034,18.9001977163751,17.7933353086758,18.5938961695904,4680093.89782008,0.0,1.0
2008-09-17,26.31,26.96,25.79,26.77,4644200,18.3154402179679,18.7679311393544,17.9534474808587,18.6356645623337,6671360.3684027,0.0,1.0
2008-09-18,26.97,27.69,26.35,26.45,4183300,18.774892538145,19.2761132510654,18.3432858131301,18.4128998010358,6009280.78660243,0.0,1.0
2008-09-19,29.01,29.75,27.7791,29.5,2395200,20.1950178914196,20.7101614019211,19.3381393142893,20.5361264321571,3440687.81585593,0.0,1.0
2008-09-22,29.13,29.98,28.88,28.91,1669100,20.2785546769063,20.870273574104,20.1045197071423,20.1254039035139,2397650.31456461,0.0,1.0
2008-09-23,28.87,29.32,28.32,28.65,1762400,20.0975583083517,20.410821253927,19.7146813748708,19.9444075349593,2531675.10298284,0.0,1.0
2008-09-24,28.71,29.18,28.42,28.42,3342900,19.9861759277027,20.3133616708591,19.7842953627764,19.7842953627764,4802052.14580195,0.0,1.0
2008-09-25,28.656,28.88,28.2,28.2,1848700,19.9485843742337,20.1045197071423,19.6311445893841,19.6311445893841,2655644.44103744,0.0,1.0
2008-09-26,27.77,28.05,27.47,27.83,1232900,19.3318044413899,19.5267236075256,19.1229624776731,19.3735728341333,1771052.1076189,0.0,1.0
2008-09-29,25.8,27.244,25.24,27.2,1839400,17.9604088796492,18.9656348650064,17.5705705473778,18.9350047103279,2642285.0569829,0.0,1.0
2008-09-30,26.34,26.55,25.76,26.15,1380300,18.3363244143396,18.4825137889414,17.932563284487,18.2040578373189,1982791.16241898,0.0,1.0
2008-10-01,26.15,26.83,25.72,26.8,2299000,18.2040578373189,18.6774329550771,17.9047176893248,18.6565487587054,3302497.19800134,0.0,1.0
2008-10-02,24.01,25.36,23.888,25.25,3926100,16.7143184961387,17.6541073328645,16.6293894308938,17.5775319461683,5639814.8103841,0.0,1.0
2008-10-03,23.53,25.03,23.5,24.09,2298600,16.3801713541917,17.424381172776,16.35928715782,16.7700096864632,3301922.60083771,0.0,1.0
2008-10-06,22.33,22.88,20.67,22.67,5016000,15.5448034993243,15.9276804328052,14.3892113000911,15.7814910582034,7205448.43200293,0.0,1.0
2008-10-07,21.04,22.8,20.94,22.05,3171800,14.6467830553419,15.8719892424807,14.5771690674362,15.3498843331886,4556268.20905638,0.0,1.0
2008-10-08,21.56,21.65,19.5,19.67,3460400,15.0087757924511,15.0714283815661,13.5747276415954,13.6930714210349,4970840.06262019,0.0,1.0
2008-10-09,19.92,22.04,19.52,21.56,2142800,13.867106390799,15.342922934398,13.5886504391765,15.0087757924511,3078117.00560124,0.0,1.0
2008-10-10,18.85,19.5,17.57,18.49,3409100,13.1222367202088,13.5747276415954,12.2311776750169,12.8716263637486,4897147.97638382,0.0,1.0
2008-10-13,21.18,21.18,19.21,19.64,1936900,14.7442426384097,14.7442426384097,13.3728470766691,13.6721872246632,2782343.11561932,0.0,1.0
2008-10-14,20.4,23.2,19.79,23.15,2386600,14.2012535327459,16.1504451941032,13.7766082065216,16.1156382001504,3428333.97683776,0.0,1.0
2008-10-15,18.75,20.13,18.632,19.67,2449300,13.0526227323032,14.0132957654007,12.9704782265746,13.6930714210349,3518402.0822378,0.0,1.0
2008-10-16,18.8,19.28,17.3972,19.28,2121500,13.087429726256,13.421576868203,12.110884703916,13.421576868203,3047519.70663761,0.0,1.0
2008-10-17,19.07,19.9,18.01,18.15,2638200,13.2753874936012,13.8531835932178,12.5374792218017,12.6349388048695,3789755.59276517,0.0,1.0
2008-10-20,20.29,20.33,19.37,19.5,988400,14.1246781460497,14.152523741212,13.4842294573181,13.5747276415954,1419829.59134603,0.0,1.0
2008-10-21,19.18,20.11,19.07,19.96,3064800,13.3519628802974,13.9993729678196,13.2753874936012,13.8949519859612,4402563.4677836,0.0,1.0
2008-10-22,17.56,18.38,17.19,18.35,2198500,12.2242162762264,12.7950509770524,11.9666445209756,12.7741667806808,3158129.66063764,0.0,1.0
2008-10-23,17.66,17.85,16.61,17.26,3299200,12.293830264132,12.4260968411527,11.562883391123,12.0153743125095,4739277.40567465,0.0,1.0
2008-10-24,17.19,17.31,15.59,15.59,2289300,11.9666445209756,12.0501813064623,10.8528207144857,10.8528207144857,3288563.21678315,0.0,1.0
2008-10-27,15.79,17.25,15.75,16.79,1544800,10.992048690297,12.008412913719,10.9642030951347,11.6881885693531,2219094.24596453,0.0,1.0
2008-10-28,17.19,17.26,15.75,16.48,2742800,11.9666445209756,12.0153743125095,10.9642030951347,11.4723852068457,3940012.75105614,0.0,1.0
2008-10-29,18.13,18.97,17.16,17.16,3479600,12.6210160072884,13.2057735056956,11.9457603246039,11.9457603246039,4998420.72647475,0.0,1.0
2008-10-30,19.25,19.31,18.41,18.84,2081500,13.4006926718313,13.4424610645747,12.8159351734241,13.1152753214183,2990059.99027394,0.0,1.0
2008-10-31,19.18,19.77,18.68,18.97,2620200,13.3519628802974,13.7626854089405,13.0038929407693,13.2057735056956,3763898.72040152,0.0,1.0
2008-11-03,19.57,19.85,19.3,19.39,2070300,13.6234574331293,13.818376599265,13.4354996657841,13.4981522548992,2973971.26969211,0.0,1.0
2008-11-04,21.08,21.08,20.13,20.15,2121800,14.6746286505041,14.6746286505041,14.0132957654007,14.0272185629819,3047950.65451033,0.0,1.0
2008-11-05,20.18,21.13,20.02,20.69,2218700,14.0481027593536,14.7094356444569,13.9367203787046,14.4031340976722,3187146.81740128,0.0,1.0
2008-11-06,19.22,20.14,18.78,19.9,2477800,13.3798084754596,14.0202571641913,13.0735069286749,13.8531835932178,3559342.13014691,0.0,1.0
2008-11-07,19.22,19.7,18.98,19.35,2137100,13.3798084754596,13.7139556174066,13.2127349044862,13.4703066597369,3069928.99601943,0.0,1.0
2008-11-10,19.32,19.99,19.1,19.78,1717800,13.4494224633652,13.9158361823329,13.2962716899729,13.7696468077311,2467607.51923737,0.0,1.0
2008-11-11,18.61,19.02,18.34,18.99,2032000,12.9551631492354,13.2405804996484,12.7672053818902,13.2196963032767,2918953.5912739,0.0,1.0
2008-11-12,17.07,18.25,17.01,18.25,3037900,11.8831077354889,12.7045527927751,11.8413393427455,12.7045527927751,4363921.80852903,0.0,1.0
2008-11-13,18.36,18.37,16.34,17.23,3327400,12.7811281794713,12.7880895782619,11.3749256237779,11.9944901161378,4779786.50571104,0.0,1.0
2008-11-14,17.53,18.29,17.5199,18.06,1692900,12.2033320798547,12.7323983879374,12.1963010670762,12.5722862157545,2431838.84580099,0.0,1.0
2008-11-17,17.15,17.64,17.04,17.34,1126300,11.9387989258134,12.2799074665509,11.8622235391172,12.071065502834,1617921.96350974,0.0,1.0
2008-11-18,17.03,17.37,16.61,16.98,1644900,11.8552621403266,12.0919496992057,11.562883391123,11.8204551463738,2362887.1861646,0.0,1.0
2008-11-19,16.26,17.21,16.06,17.03,1847700,11.3192344334534,11.9805673185567,11.1800064576421,11.8552621403266,2654207.94812834,0.0,1.0
2008-11-20,14.47,15.79,14.21,15.74,3999800,10.0731440499428,10.992048690297,9.89214768138821,10.9572416963442,5745684.33778416,0.0,1.0
2008-11-21,15.2,15.28,14.11,14.9,2768300,10.5813261616538,10.6370173519783,9.82253369348259,10.372484197937,3976643.32023798,0.0,1.0
2008-11-24,16.18,16.65,15.37,15.45,2274100,11.2635432431289,11.5907289862853,10.6996699410934,10.7553611314179,3266728.52456495,0.0,1.0
2008-11-25,16.49,16.72,15.89,16.47,2662700,11.4793466056363,11.6394587778192,11.0616626782026,11.4654238080552,3824949.66903791,0.0,1.0
2008-11-26,16.75,16.9,15.94,16.09,2010800,11.6603429741909,11.7647639560493,11.0964696721554,11.2008906540138,2888499.94160117,0.0,1.0
2008-11-28,17.11,17.14,16.62,16.85,736500,11.9109533306511,11.9318375270228,11.5698447899136,11.7299569620965,1057977.02754588,0.0,1.0
2008-12-01,16.34,17.1,16.13,17.01,3018300,11.3749256237779,11.9039919318605,11.2287362491761,11.8413393427455,4335766.54751083,0.0,1.0
2008-12-02,16.03,16.63,15.64,16.32,2135200,11.1591222612704,11.5768061887041,10.8876277084385,11.3610028261967,3067199.65949216,0.0,1.0
2008-12-03,15.98,16.03,15.33,15.5,2476600,11.1243152673176,11.1591222612704,10.6718243459311,10.7901681253707,3557618.338656,0.0,1.0
2008-12-04,15.26,16.2,14.99,15.69,2539900,10.6230945543972,11.27746604071,10.435136787052,10.9224347023913,3648548.33980148,0.0,1.0
2008-12-05,15.44,15.44,14.43,14.86,2808600,10.7483997326273,10.7483997326273,10.0452984547806,10.3446386027747,4034533.98447436,0.0,1.0
2008-12-08,16.32,16.6601,15.95,15.99,2307400,11.3610028261967,11.5977599990637,11.1034310709459,11.1312766661082,3314563.73843772,0.0,1.0
2008-12-09,16.06,16.46,15.88,16.15,1969400,11.1800064576421,11.4584624092646,11.054701279412,11.2426590467572,2829029.13516479,0.0,1.0
2008-12-10,16.32,16.701,16.17,16.32,2363100,11.3610028261967,11.6262321201171,11.2565818443383,11.3610028261967,3394576.39347411,0.0,1.0
2008-12-11,16.39,17.1784,16.1,16.77,2050400,11.4097326177307,11.9585692983785,11.2078520528044,11.674265771772,2945385.06080118,0.0,1.0
2008-12-12,16.47,16.56,15.71,16.03,1920000,11.4654238080552,11.5280763971702,10.9363574999725,11.1591222612704,2758066.38545565,0.0,1.0
2008-12-15,16.5,16.93,16.26,16.84,1592300,11.4863080044268,11.785648152421,11.3192344334534,11.7229955633059,2287327.65914639,0.0,1.0
2008-12-16,17.36,17.49,16.59,16.63,2428700,12.0849883004151,12.1754864846925,11.5489605935419,11.5768061887041,3488810.32831052,0.0,1.0
2008-12-17,17.3,17.62,17.24,17.4,2766100,12.0432199076718,12.2659846689698,12.0014515149284,12.1128338955774,3973483.03583797,0.0,1.0
2008-12-18,16.82,17.43,16.44,17.43,2177400,11.7090727657248,12.1337180919491,11.4445396116835,12.1337180919491,3127819.66025582,0.0,1.0
2008-12-19,16.8,16.9099,16.48,16.89,1407000,11.6951499681437,11.771655740852,11.4723852068457,11.7578025572588,2021145.52309173,0.0,1.0
2008-12-22,16.34,17.02,16.23,16.96,946200,11.3749256237779,11.8483007415361,11.2983502370817,11.8065323487927,1359209.59058236,0.0,1.0
2008-12-23,16.29,16.37,15.92,16.1,2837900,11.5677974425293,11.6246067608474,11.3050543453079,11.4328753115237,3996386.62672606,0.327059,1.0
2008-12-24,16.22,16.27,16.03,16.17,389100,11.5180892890009,11.5535951129497,11.3831671579954,11.4825834650521,547938.277056667,0.0,1.0
2008-12-26,16.19,16.3801,16.04,16.19,470500,11.4967857946316,11.6317789372851,11.3902683227851,11.4967857946316,662567.358918432,0.0,1.0
2008-12-29,16.694,16.74,16.38,16.62,970700,11.8546845000358,11.8873498580688,11.6317079256372,11.8021358805916,1366958.84229994,0.0,1.0
2008-12-30,17.09,17.09,16.5,16.59,1017300,12.1358906257106,12.1358906257106,11.7169219031144,11.7808323862223,1432581.87933628,0.0,1.0
2008-12-31,17.43,17.49,16.94,17.03,960800,12.3773302285626,12.4199372173012,12.0293731538641,12.093283636972,1353017.46747892,0.0,1.0
2009-01-02,17.88,17.94,17.28,17.44,1280200,12.6968826441021,12.7394896328407,12.2708127567161,12.3844313933524,1802802.83291685,0.0,1.0
2009-01-05,18.42,18.68,17.86,17.86,3321300,13.0803455427495,13.2649758272834,12.6826803145226,12.6826803145226,4677120.0195022,0.0,1.0
2009-01-06,18.88,19.0778,18.59,18.7,2792300,13.4069991230787,13.5474601626203,13.2010653441755,13.279178156863,3932171.80936863,0.0,1.0
2009-01-07,18.12,18.72,17.94,18.72,1149500,12.8673105990565,13.2933804864425,12.7394896328407,13.2933804864425,1618748.52088573,0.0,1.0
2009-01-08,18.51,18.51,17.8701,18.06,723000,13.1442560258574,13.1442560258574,12.6898524909603,12.8247036103179,1018142.82783852,0.0,1.0
2009-01-09,18.04,18.45,17.92,18.35,901900,12.8105012807384,13.1016490371188,12.7252873032612,13.0306373892211,1270073.3283922,0.0,1.0
2009-01-12,17.15,17.88,17.03,17.88,1591700,12.1784976144492,12.6968826441021,12.093283636972,12.6968826441021,2241463.26289153,0.0,1.0
2009-01-13,17.31,17.37,16.94,17.0,726700,12.2921162510854,12.334723239824,12.0293731538641,12.0719801426027,1023353.24065043,0.0,1.0
2009-01-14,16.52,17.02,16.3599,17.02,797700,11.7311242326939,12.0861824721822,11.6174345844097,12.0861824721822,1123336.83785172,0.0,1.0
2009-01-15,16.72,16.79,15.811,16.52,3381900,11.8731475284892,11.9228556820176,11.2276516490995,11.7311242326939,4762458.13204303,0.0,1.0
2009-01-16,16.94,17.35,16.42,17.18,1146200,12.0293731538641,12.3205209102445,11.6601125847962,12.1998011088185,1614101.39594539,0.0,1.0
2009-01-20,15.75,16.7,15.75,16.69,2314900,11.1843345438819,11.8589451989097,11.1843345438819,11.8518440341199,3259887.73466583,0.0,1.0
2009-01-21,16.47,16.48,15.52,16.02,1779100,11.6956184087451,11.7027195735348,11.0210077537173,11.3760659932056,2505363.63071579,0.0,1.0
2009-01-22,15.95,16.29,15.79,16.02,1621200,11.3263578396772,11.5677974425293,11.212739203041,11.3760659932056,2283005.74341884,0.0,1.0
2009-01-23,16.49,16.67,15.67,15.68,1661900,11.7098207383246,11.8376417045404,11.1275252255638,11.1346263903535,2340320.28434971,0.0,1.0
2009-01-26,16.65,17.14,16.38,16.71,1059500,11.8234393749609,12.1713964496594,11.6317079256372,11.8660463636995,1492008.74978549,0.0,1.0
2009-01-27,16.87,16.92,16.52,16.66,1417400,11.9796650003357,12.0151708242846,11.7311242326939,11.8305405397506,1996010.57286076,0.0,1.0
2009-01-28,17.37,17.53,17.2,17.49,1929700,12.334723239824,12.4483418764603,12.214003438398,12.4199372173012,2717441.51435685,0.0,1.0
2009-01-29,16.92,17.22,16.88,17.16,976700,12.0151708242846,12.2282057679775,11.9867661651255,12.1855987792389,1375408.16037328,0.0,1.0
2009-01-30,16.7,17.04,16.48,16.97,1373600,11.8589451989097,12.1003848017617,11.7027195735348,12.0506766482334,1934330.5509253,0.0,1.0
2009-02-02,16.37,16.58,16.2,16.34,950700,11.6246067608474,11.7737312214325,11.5038869594214,11.6033032664781,1338794.44872211,0.0,1.0
2009-02-03,16.57,16.61,16.27,16.48,1275100,11.7666300566427,11.7950347158018,11.5535951129497,11.7027195735348,1795620.9125545,0.0,1.0
2009-02-04,16.66,17.02,16.53,16.67,1725100,11.8305405397506,12.0861824721822,11.7382253974837,11.8376417045404,2429319.76805566,0.0,1.0
2009-02-05,17.1,17.1,16.55,16.66,1121300,12.1429917905003,12.1429917905003,11.7524277270632,11.8305405397506,1579036.725941,0.0,1.0
2009-02-06,17.46,17.66,16.74,16.88,1358800,12.3986337229319,12.5406570187273,11.8873498580688,11.9867661651255,1913488.89967772,0.0,1.0
2009-02-09,17.6,17.84,17.47,17.5,1370100,12.4980500299887,12.6684779849431,12.4057348877217,12.427038382091,1929401.78204918,0.0,1.0
2009-02-10,16.78,17.718,16.61,17.58,1800100,11.9157545172278,12.5818437745079,11.7950347158018,12.4838477004091,2534936.24397252,0.0,1.0
2009-02-11,16.71,16.97,16.52,16.8,1205100,11.8660463636995,12.0506766482334,11.7311242326939,11.9299568468074,1697045.53503209,0.0,1.0
2009-02-12,16.72,16.73,16.17,16.43,1304800,11.8731475284892,11.880248693279,11.4825834650521,11.667213749586,1837445.03701758,0.0,1.0
2009-02-13,16.58,16.848,16.54,16.75,1082300,11.7737312214325,11.9640424377982,11.7453265622734,11.8944510228585,1524116.15846422,0.0,1.0
2009-02-17,15.52,16.1,15.52,16.05,1923200,11.0210077537173,11.4328753115237,11.0210077537173,11.3973694875749,2708288.08644404,0.0,1.0
2009-02-18,15.36,15.8,15.17,15.73,1163600,10.907389117081,11.2198403678307,10.7724669860755,11.1701322143024,1638604.4183581,0.0,1.0
2009-02-19,15.29,15.66,15.21,15.48,991700,10.8576809635526,11.120424060774,10.8008716452345,10.9926030945582,1396531.45555666,0.0,1.0
2009-02-20,15.06,15.21,14.8,15.08,1453900,10.694354173388,10.8008716452345,10.5097238888541,10.7085565029676,2047410.59114029,0.0,1.0
2009-02-23,14.41,15.19,14.33,15.14,1417200,10.2327784620532,10.786669315655,10.1759691437351,10.7511634917062,1995728.92892498,0.0,1.0
2009-02-24,14.89,14.94,14.32,14.5,1249000,10.573634371962,10.6091401959108,10.1688679789453,10.2966889451611,1758866.37893543,0.0,1.0
2009-02-25,14.89,15.21,14.56,14.91,1847400,10.573634371962,10.8008716452345,10.3392959338997,10.5878367015415,2601545.03478408,0.0,1.0
2009-02-26,15.35,15.6,15.18,15.18,1048900,10.9002879522912,11.0778170720354,10.7795681508652,10.7795681508652,1477081.62118926,0.0,1.0
2009-02-27,15.09,15.32,14.93,15.14,2449300,10.7156576677573,10.8789844579219,10.6020390311211,10.7511634917062,3449152.45950885,0.0,1.0
2009-03-02,13.97,14.82,13.85,14.5,3137000,9.9203272113035,10.5239262184336,9.8351132338263,10.2966889451611,4417585.1326825,0.0,1.0
2009-03-03,13.98,14.24,13.64,14.12,1731300,9.92742837609327,10.1120586606272,9.68598877324121,10.02684468315,2438050.73006478,0.0,1.0
2009-03-04,14.5,14.6,14.1878,14.37,2633100,10.2966889451611,10.3677005930588,10.0749905804246,10.2043738028942,3707983.2364891,0.0,1.0
2009-03-05,14.02,14.335,13.9,14.13,1650000,9.95583303525233,10.17951972613,9.87061905777514,10.0339458479398,2323562.4701709,0.0,1.0
2009-03-06,14.03,14.39,13.72,14.16,1745400,9.9629342000421,10.2185761324737,9.74279809155934,10.0552493423091,2457906.62753715,0.0,1.0
2009-03-09,13.79,14.0893,13.6399,13.73,1395000,9.79250624508771,10.0050441072454,9.68591776159332,9.74989925634911,1964466.45205358,0.0,1.0
2009-03-10,14.59,14.59,14.1,14.21,2915100,10.360599428269,10.360599428269,10.0126423535705,10.0907551662579,4105101.18593649,0.0,1.0
2009-03-11,14.81,15.0,14.58,14.75,1269400,10.5168250536439,10.6517471846494,10.3534982634792,10.4742180649053,1787594.06038481,0.0,1.0
2009-03-12,15.45,15.53,14.7,14.86,1119300,10.9712996001889,11.028108918507,10.4387122409564,10.5523308775927,1576220.28658321,0.0,1.0
2009-03-13,15.48,15.7,15.27,15.64,860900,10.9926030945582,11.1488287199331,10.8434786339731,11.1062217311945,1212336.32155766,0.0,1.0
2009-03-16,15.74,16.1294,15.55,15.67,1212600,11.1772333790921,11.4537527360056,11.0423112480866,11.1275252255638,1707607.18262379,0.0,1.0
2009-03-17,16.0601,16.0601,15.49,15.7,1027500,11.4045416640125,11.4045416640125,10.999704259348,11.1488287199331,1446945.72006098,0.0,1.0
2009-03-18,16.54,16.57,15.5598,15.94,1744200,11.7453265622734,11.7666300566427,11.0492703895805,11.3192566748875,2456216.76392249,0.0,1.0
2009-03-19,16.83,17.28,16.75,16.86,2574500,11.9512603411767,12.2708127567161,11.8944510228585,11.972563835546,3625461.56330604,0.0,1.0
2009-03-20,16.34,16.8699,16.33,16.85,1500200,11.6033032664781,11.9795939886878,11.5962021016883,11.9654626707562,2112611.16227297,0.0,1.0
2009-03-23,17.46,17.54,16.81,16.84,2388400,12.3986337229319,12.4554430412501,11.9370580115971,11.9583615059664,3363391.88106437,0.0,1.0
2009-03-24,17.15,17.38,17.06,17.18,1431700,12.1784976144492,12.3418244046138,12.1145871313413,12.1998011088185,2016148.1142689,0.0,1.0
2009-03-25,17.14,17.51,16.76,17.25,1964500,12.1713964496594,12.4341395468808,11.9015521876483,12.2495092623468,2766447.55918227,0.0,1.0
2009-03-26,17.51,17.51,17.19,17.39,1565600,12.4341395468808,12.4341395468808,12.2069022736082,12.3489255694036,2204708.72927246,0.0,1.0
2009-03-27,17.06,17.23,16.94,17.19,1629800,12.1145871313413,12.2353069327673,12.0293731538641,12.2069022736082,2295116.43265729,0.0,1.0
2009-03-30,16.2,16.57,15.96,16.55,1775600,11.5038869594214,11.7666300566427,11.333459004467,11.7524277270632,2500434.86183967,0.0,1.0
2009-03-31,16.46,16.66,16.32,16.45,1356400,11.6885172439553,11.8305405397506,11.5891009368986,11.6814160791655,1910109.17244837,0.0,1.0
2009-04-01,16.99,16.99,16.21,16.29,1243300,12.0648789778129,12.0648789778129,11.5109881242111,11.5677974425293,1750839.52676575,0.0,1.0
2009-04-02,17.41,17.74,17.39,17.48,2955200,12.3631278989831,12.5974663370454,12.3489255694036,12.4128360525115,4161570.79506003,0.0,1.0
2009-04-03,17.74,17.82,17.41,17.58,2025300,12.5974663370454,12.6542756553635,12.3631278989831,12.4838477004091,2852067.31565887,0.0,1.0
2009-04-06,17.55,17.59,17.19,17.44,1851600,12.4625442060398,12.4909488651989,12.2069022736082,12.3844313933524,2607459.55743543,0.0,1.0
2009-04-07,17.07,17.28,17.03,17.25,1201300,12.121688296131,12.2708127567161,12.093283636972,12.2495092623468,1691694.30025231,0.0,1.0
2009-04-08,17.24,17.39,16.93,17.21,1068600,12.2424080975571,12.3489255694036,12.0222719890743,12.2211046031878,1504823.54886341,0.0,1.0
2009-04-09,18.01,18.12,17.7504,17.87,2210600,12.7891977863691,12.8673105990565,12.6048515484267,12.6897814793124,3113010.42215745,0.0,1.0
2009-04-13,18.26,18.3306,17.82,17.9,1704500,12.9667269061132,13.016861129529,12.6542756553635,12.7110849736816,2400310.4426705,0.0,1.0
2009-04-14,18.08,18.45,18.08,18.09,1037900,12.8389059398974,13.1016490371188,12.8389059398974,12.8460071046872,1461591.20472145,0.0,1.0
2009-04-15,18.39,18.42,18.04,18.07,1178800,13.0590420483802,13.0803455427495,12.8105012807384,12.8318047751077,1660009.35747725,0.0,1.0
2009-04-16,18.53,18.61,18.2,18.61,1174100,13.1584583554369,13.2152676737551,12.9241199173746,13.2152676737551,1653390.72498646,0.0,1.0
2009-04-17,18.64,18.75,18.42,18.54,1110200,13.2365711681244,13.3146839808118,13.0803455427495,13.1655595202267,1563405.48750529,0.0,1.0
2009-04-20,17.68,18.27,17.63,18.21,1513400,12.5548593483068,12.973828070903,12.519353524358,12.9312210821644,2131199.66203433,0.0,1.0
2009-04-21,17.96,18.0,17.3,17.48,1545600,12.7536919624202,12.7820966215793,12.2850150862957,12.4128360525115,2176544.33569464,0.0,1.0
2009-04-22,17.96,18.31,17.7,17.75,1305000,12.7536919624202,13.0022327300621,12.5690616778863,12.6045675018352,1837726.68095336,0.0,1.0
2009-04-23,18.49,18.49,18.01,18.06,1257300,13.1300536962779,13.1300536962779,12.7891977863691,12.8247036103179,1770554.60227022,0.0,1.0
2009-04-24,18.93,18.9895,18.7,18.7,1618200,13.4425049470276,13.4847568775267,13.279178156863,13.279178156863,2278781.08438215,0.0,1.0
2009-04-27,18.45,18.83,18.45,18.62,2004100,13.1016490371188,13.3714932991299,13.1016490371188,13.2223688385448,2822213.05846637,0.0,1.0
2009-04-28,18.29,18.46,18.13,18.22,1508100,12.9880304004825,13.1087502019086,12.8744117638463,12.9383222469542,2123736.09773621,0.0,1.0
2009-04-29,18.81,18.9597,18.64,18.65,1222700,13.3572909695504,13.4635954064532,13.2365711681244,13.2436723329141,1721830.20138058,0.0,1.0
2009-04-30,18.74,19.32,18.73,19.06,2625800,13.307582816022,13.7194503738285,13.3004816512323,13.5348200892945,3697703.23283319,0.0,1.0
2009-05-01,19.35,19.38,18.85,18.85,1775800,13.7407538681978,13.7620573625671,13.3856956287094,13.3856956287094,2500716.50577544,0.0,1.0
2009-05-04,20.24,20.26,19.41,19.52,1630200,14.372757534487,14.3869598640665,13.7833608569364,13.8614736696238,2295679.72052885,0.0,1.0
2009-05-05,20.24,20.32,20.0,20.3,6553900,14.372757534487,14.4295668528051,14.2023295795326,14.4153645232256,9229330.95348669,0.0,1.0
2009-05-06,20.94,20.98,20.42,20.64,2198900,14.8698390697706,14.8982437289297,14.5005785007028,14.6568041260776,3096534.25191443,0.0,1.0
2009-05-07,20.4,21.43,20.31,21.41,1843800,14.4863761711232,15.2177961444691,14.4224656880153,15.2035938148896,2596475.44394007,0.0,1.0
2009-05-08,21.35,21.48,20.8,20.92,2930800,15.160986826151,15.253301968418,14.7704227627139,14.8556367401911,4127210.23489509,0.0,1.0
2009-05-11,20.92,21.14,20.78,20.92,1591300,14.8556367401911,15.0118623655659,14.7562204331343,14.8556367401911,2240899.97501997,0.0,1.0
2009-05-12,20.96,21.18,20.54,21.16,1644800,14.8840413993501,15.040267024725,14.5857924781799,15.0260646951455,2316239.72784067,0.0,1.0
2009-05-13,19.82,20.68,19.82,20.52,1884500,14.0745086133168,14.6852087852367,14.0745086133168,14.5715901486004,2653789.98487095,0.0,1.0
2009-05-14,20.32,20.51,19.73,19.73,2038100,14.4295668528051,14.5644889838107,14.0105981302089,14.0105981302089,2870092.52754868,0.0,1.0
2009-05-15,20.01,20.56,19.92,20.27,2367900,14.2094307443223,14.5999948077595,14.1455202612144,14.3940610288563,3334523.37764709,0.0,1.0
2009-05-18,20.89,20.9,20.26,20.29,1585600,14.8343332458218,14.8414344106115,14.3869598640665,14.4082633584358,2232873.12285029,0.0,1.0
2009-05-19,21.01,21.25,20.63,20.65,6664800,14.919547223299,15.0899751782534,14.6497029612878,14.6639052908674,9385502.51587576,0.0,1.0
2009-05-20,21.65,21.93,21.33,21.33,2896600,15.374021769844,15.5728543839575,15.1467844965715,15.1467844965715,4079049.121877,0.0,1.0
2009-05-21,21.14,21.38,20.89,21.38,1854300,15.0118623655659,15.1822903205203,14.8343332458218,15.1822903205203,2611261.75056843,0.0,1.0
2009-05-22,21.51,21.7,21.23,21.37,4957500,15.2746054627873,15.4095275937928,15.0757728486738,15.1751891557306,6981249.05810439,0.0,1.0
2009-05-26,22.19,22.29,21.21,21.45,4863700,15.7574846684914,15.828496316389,15.0615705190943,15.2319984740487,6849158.05222437,0.0,1.0
2009-05-27,21.93,22.47,21.85,22.41,2315300,15.5728543839575,15.9563172826048,15.5160450656393,15.9137102938662,3260451.02253738,0.0,1.0
2009-05-28,22.57,22.67,21.98,22.21,4512700,16.0273289305025,16.0983405784002,15.6083602079063,15.7716869980709,6354872.94493348,0.0,1.0
2009-05-29,23.1,23.24,22.74,23.04,5637800,16.4036906643601,16.5031069714168,16.1480487319285,16.3610836756215,7939260.90565427,0.0,1.0
2009-06-01,23.5,23.79,23.38,23.77,8202500,16.6877372559508,16.893671034854,16.6025232784736,16.8794687052745,11550921.9161072,0.0,1.0
2009-06-02,23.64,23.8,23.35,23.48,6037100,16.7871535630075,16.9007721996438,16.5812197841043,16.6735349263712,8501563.02343562,0.0,1.0
2009-06-03,22.55,23.59,22.3,23.36,6362100,16.013126600923,16.7516477390587,15.8355974811788,16.588320948894,8959234.41907532,0.0,1.0
2009-06-04,23.09,23.21,22.61,22.81,4452300,16.3965894995704,16.4818034770475,16.0557335896616,16.1977568854569,6269816.47632842,0.0,1.0
2009-06-05,22.78,23.29,22.52,23.21,3428000,16.1764533910876,16.5386127953657,15.9918231065537,16.4818034770475,4827377.05923992,0.0,1.0
2009-06-08,22.77,22.94,22.32,22.65,2483600,16.1693522262978,16.2900720277239,15.8497998107583,16.0841382488206,3497454.39449483,0.0,1.0
2009-06-09,23.08,23.35,22.96,23.19,4210400,16.3894883347806,16.5812197841043,16.3042743573034,16.467601147468,5929168.13600459,0.0,1.0
2009-06-10,23.01,23.53,22.72,23.4,5959400,16.3397801812522,16.7090407503201,16.133846402349,16.6167256080531,8392144.35438576,0.0,1.0
2009-06-11,23.37,23.6,23.04,23.22,9981700,16.5954221136838,16.7587489038484,16.3610836756215,16.4889046418373,14056426.3687909,0.0,1.0
2009-06-12,23.03,23.1,22.8,23.0,3017400,16.3539825108318,16.4036906643601,16.1906557206671,16.3326790164625,4249162.05908707,0.0,1.0
2009-06-15,22.12,22.74,21.87,22.74,3827700,15.707776514963,16.1480487319285,15.5302473952189,16.1480487319285,5390242.46489284,0.0,1.0
2009-06-16,21.91,22.6,21.89,22.46,7071500,15.5586520543779,16.0486324248718,15.5444497247984,15.9492161178151,9958225.45928096,0.0,1.0
2009-06-17,21.44,21.79,21.12,21.65,4511000,15.2248973092589,15.4734380769007,14.9976600359864,15.374021769844,6352478.97147937,0.0,1.0
2009-06-18,21.47,21.69,21.25,21.36,1954300,15.2462008036282,15.4024264290031,15.0899751782534,15.1680879909408,2752083.71845758,0.0,1.0
2009-06-19,21.77,21.84,21.54,21.84,2053200,15.4592357473212,15.5089439008496,15.2959089571566,15.5089439008496,2891356.64469994,0.0,1.0
2009-06-22,20.56,21.38,20.51,21.33,2734600,14.5999948077595,15.1822903205203,14.5644889838107,15.1467844965715,3850917.53389657,0.0,1.0
2009-06-23,20.57,20.76,20.1801,20.55,4546400,14.6707309304633,14.8062408418288,14.3926503281401,14.6564667292669,6374559.55284476,0.089612,1.0
2009-06-24,21.04,21.26,20.66,20.85,2969000,15.0059396585779,15.162845871738,14.734919835847,14.8704297472124,4162868.9319893,0.0,1.0
2009-06-25,21.6,21.6,20.73,20.96,2893400,15.4053372920762,15.4053372920762,14.7848445400342,14.9488828537925,4056869.3054287,0.0,1.0
2009-06-26,21.58,21.75,21.4,21.62,1416600,15.3910730908798,15.5123188010489,15.2626952801125,15.4196014932726,1986231.09769486,0.0,1.0
2009-06-29,21.85,21.93,21.69,21.81,1703500,15.5836398070308,15.6406966118162,15.4695261974598,15.555111404638,2388496.87626937,0.0,1.0
2009-06-30,21.42,21.95,21.31,21.82,3036300,15.2769594813089,15.6549608130126,15.1985063747289,15.5622435052362,4257231.03341161,0.0,1.0
2009-07-01,21.73,22.04,21.67,21.74,2990700,15.4980545998526,15.7191497183963,15.4552619962635,15.5051867004508,4193294.75072427,0.0,1.0
2009-07-02,21.26,21.47,21.17,21.36,2640400,15.162845871738,15.3126199842998,15.0986569663543,15.2341668777198,3702135.10543095,0.0,1.0
2009-07-06,20.85,21.04,20.4628,20.87,2367700,14.8704297472124,15.0059396585779,14.5942748120508,14.8846939484088,3319779.30962313,0.0,1.0
2009-07-07,20.3,20.93,20.24,20.83,1727500,14.4781642143123,14.9274865519979,14.4353716107232,14.8561655460161,2422147.55136798,0.0,1.0
2009-07-08,19.87,20.47,19.55,20.4,3807000,14.1714838885905,14.5994099244815,13.9432566694486,14.5494852202942,5337838.33751539,0.0,1.0
2009-07-09,20.24,20.342,19.91,20.03,4913000,14.4353716107232,14.5081190368247,14.2000122909832,14.2855974981614,6888573.6149759,0.0,1.0
2009-07-10,20.03,20.2,19.61,19.96,2449700,14.2855974981614,14.4068432083305,13.9860492730377,14.2356727939741,3434752.44954334,0.0,1.0
2009-07-13,20.53,20.5999,19.72,20.07,2025500,14.6422025280706,14.6920559112519,14.0645023796177,14.3141259005541,2839976.76717558,0.0,1.0
2009-07-14,21.12,21.12,20.75,20.82,2474400,15.0629964633634,15.0629964633634,14.7991087412306,14.8490334454179,3469384.60266564,0.0,1.0
2009-07-15,22.04,22.12,21.58,21.71,5608000,15.7191497183963,15.7762065231817,15.3910730908798,15.4837903986562,7863041.08137281,0.0,1.0
2009-07-16,22.23,22.29,21.82,22.03,2061300,15.8546596297618,15.8974522333508,15.5622435052362,15.7120176177981,2890172.35753099,0.0,1.0
2009-07-17,22.41,22.488,22.09,22.35,2335600,15.9830374405291,16.0386678251949,15.7548102213872,15.94024483694,3274771.53167873,0.0,1.0
2009-07-20,22.94,23.01,22.65,22.76,2369200,16.3610387722328,16.4109634764201,16.1542078548855,16.2326609614655,3321882.47681678,0.0,1.0
2009-07-21,22.84,23.34,22.55,23.12,2204500,16.2897177662509,16.6463227961601,16.0828868489036,16.4894165830001,3090954.71895265,0.0,1.0
2009-07-22,22.94,23.19,22.66,22.71,1613100,16.3610387722328,16.5393412871874,16.1613399554836,16.1970004584746,2261746.00006464,0.0,1.0
2009-07-23,23.69,23.71,22.86,22.94,2759400,16.8959463170965,16.9102105182929,16.3039819674473,16.3610387722328,3868986.36946153,0.0,1.0
2009-07-24,23.82,23.85,23.5101,23.64,1879200,16.9886636248729,17.0100599266675,16.7676398273352,16.8602858141056,2634847.86022037,0.0,1.0
2009-07-27,23.99,24.14,23.8,24.0,1302700,17.109909335042,17.2168908440148,16.9743994236765,17.1170414356402,1826530.60212275,0.0,1.0
2009-07-28,23.58,23.87,23.26,23.8,2042000,16.8174932105165,17.0243241278638,16.5892659913746,16.9743994236765,2863111.60630587,0.0,1.0
2009-07-29,23.15,23.42,22.91,23.42,2439100,16.5108128847946,16.7033796009456,16.3396424704382,16.7033796009456,3419890.06804146,0.0,1.0
2009-07-30,23.76,23.83,23.47,23.65,1790800,16.9458710212838,16.9957957254711,16.7390401039365,16.8674179147038,2510901.20694053,0.0,1.0
2009-07-31,24.2,24.32,23.6,23.74,3104400,17.2596834476039,17.3452686547821,16.8317574117129,16.9316068200874,4352714.82400389,0.0,1.0
2009-08-03,24.84,24.95,24.61,24.69,2668400,17.7161378858876,17.7945909924676,17.5520995721294,17.6091563769149,3741394.22637933,0.0,1.0
2009-08-04,24.71,24.89,24.49,24.64,5847900,17.6234205781112,17.7517983888785,17.4665143649512,17.573495873924,8199407.6212126,0.0,1.0
2009-08-05,24.75,24.95,24.54,24.73,2079600,17.651948980504,17.7945909924676,17.5021748679421,17.6376847793076,2915830.99729367,0.0,1.0
2009-08-06,24.17,25.0,24.08,25.0,6862800,17.2382871458093,17.8302514954586,17.1740982404257,17.8302514954586,9622410.54444465,0.0,1.0
2009-08-07,24.12,24.44,23.9706,24.33,2492600,17.2026266428184,17.4308538619603,17.0960730598816,17.3524007553803,3494903.03128209,0.0,1.0
2009-08-10,23.85,24.24,23.66,24.04,3508800,17.0100599266675,17.2882118499966,16.874550015302,17.1455698380329,4919728.69941529,0.0,1.0
2009-08-11,23.19,23.59,23.1,23.58,3164700,16.5393412871874,16.8246253111147,16.4751523818037,16.8174932105165,4437262.14518911,0.0,1.0
2009-08-12,23.52,23.6499,23.08,23.15,2208400,16.7747006069274,16.8673465936978,16.4608881806073,16.5108128847946,3096422.95365616,0.0,1.0
2009-08-13,23.86,23.99,23.53,23.83,1993000,17.0171920272656,17.109909335042,16.7818327075256,16.9957957254711,2794408.14464624,0.0,1.0
2009-08-14,23.62,24.02,23.3,23.91,3124800,16.8460216129092,17.1313056368366,16.6177943937674,17.0528525302566,4381317.89783771,0.0,1.0
2009-08-17,22.77,22.96,22.56,22.94,2832300,16.2397930620637,16.3753029734291,16.0900189495018,16.3610387722328,3971200.2950735,0.0,1.0
2009-08-18,23.1,23.2,22.78,22.96,2235100,16.4751523818037,16.5464733877855,16.2469251626618,16.3753029734291,3133859.32970336,0.0,1.0
2009-08-19,23.33,23.46,22.59,22.76,2862700,16.6391906955619,16.7319080033383,16.1114152512964,16.2326609614655,4013824.48353175,0.0,1.0
2009-08-20,23.51,23.66,23.29,23.3,1897200,16.7675685063292,16.874550015302,16.6106622931692,16.6177943937674,2660085.86654432,0.0,1.0
2009-08-21,23.93,24.09,23.78,23.83,2234800,17.0671167314529,17.1812303410239,16.9601352224802,16.9957957254711,3133438.69626463,0.0,1.0
2009-08-24,23.95,24.33,23.84,24.24,1501700,17.0813809326493,17.3524007553803,17.0029278260693,17.2882118499966,2105550.78314864,0.0,1.0
2009-08-25,24.07,24.42,23.97,24.15,2532300,17.1669661398275,17.4165896607639,17.0956451338457,17.224022944613,3550566.85634102,0.0,1.0
2009-08-26,23.92,24.0,23.64,23.95,2613100,17.0599846308547,17.1170414356402,16.8602858141056,17.0813809326493,3663857.46250631,0.0,1.0
2009-08-27,24.19,24.25,23.569,24.0,1821000,17.2525513470057,17.2953439505948,16.8096478998585,17.1170414356402,2553244.97310626,0.0,1.0
2009-08-28,24.15,24.48,24.02,24.37,2012800,17.224022944613,17.459382264353,17.1313056368366,17.380929157773,2822169.95160257,0.0,1.0
2009-08-31,23.78,23.81,23.43,23.61,1524300,16.9601352224802,16.9815315242747,16.7105117015438,16.8388895123111,2137238.50219982,0.0,1.0
2009-09-01,23.17,24.0,23.11,23.76,2202400,16.525077085991,17.1170414356402,16.4822844824019,16.9458710212838,3088010.28488151,0.0,1.0
2009-09-02,23.19,23.3585,23.0,23.04,2128200,16.5393412871874,16.6595171822667,16.4038313758219,16.4323597782146,2983973.61436833,0.0,1.0
2009-09-03,23.84,23.84,23.34,23.5,2614500,17.0029278260693,17.0029278260693,16.6463227961601,16.760436405731,3665820.41855372,0.0,1.0
2009-09-04,24.25,24.36,23.8,23.9,2336500,17.2953439505948,17.3737970571748,16.9743994236765,17.0457204296584,3276033.43199494,0.0,1.0
2009-09-08,24.62,25.03,24.57,24.83,2492400,17.5592316727276,17.8516477972531,17.5235711697367,17.7090057852894,3494622.60898959,0.0,1.0
2009-09-09,24.45,24.79,24.3015,24.68,3305200,17.4379859625585,17.6804773828967,17.3320742686754,17.6020242763167,4634258.80566217,0.0,1.0
2009-09-10,24.8,24.81,24.35,24.44,1425600,17.6876094834949,17.6947415840931,17.3666649565766,17.4308538619603,1998850.10085683,0.0,1.0
2009-09-11,25.01,25.2,24.85,24.94,2137100,17.8373835960567,17.9728935074222,17.7232699864858,17.7874588918695,2996452.40638408,0.0,1.0
2009-09-14,25.16,25.16,24.57,24.7,1643600,17.9443651050295,17.9443651050295,17.5235711697367,17.6162884775131,2304510.39966911,0.0,1.0
2009-09-15,25.77,25.77,25.13,25.33,2133000,18.3794232415187,18.3794232415187,17.9229688032349,18.0656108151986,2990703.74938806,0.0,1.0
2009-09-16,26.05,26.12,25.8,25.94,3407300,18.5791220582678,18.6290467624551,18.4008195433132,18.5006689516878,4777414.38597747,0.0,1.0
2009-09-17,25.95,26.29,25.79,26.08,1834500,18.507801052286,18.7502924726242,18.393687442715,18.6005183600624,2572173.47784922,0.0,1.0
2009-09-18,25.9,26.1,25.75,26.1,1101500,18.4721405492951,18.6147825612587,18.3651590403223,18.6147825612587,1544425.77587949,0.0,1.0
2009-09-21,25.44,25.56,25.15,25.56,1648800,18.1440639217786,18.2296491289568,17.9372330044313,18.2296491289568,2311801.37927381,0.0,1.0
2009-09-22,26.04,26.13,25.7826,25.85,2660300,18.5719899576696,18.6361788630533,18.3884096882724,18.4364800463041,3730037.12353356,0.0,1.0
2009-09-23,25.7,26.25,25.7,26.14,2598500,18.3294985373314,18.7217640702315,18.3294985373314,18.6433109636515,3643386.63515465,0.0,1.0
2009-09-24,24.93,25.99,24.81,25.99,2439300,17.7803267912713,18.5363294546787,17.6947415840931,18.5363294546787,3420170.49033394,0.0,1.0
2009-09-25,24.68,24.95,24.55,24.77,3572700,17.6020242763167,17.7945909924676,17.5093069685403,17.6662131817003,5009323.62186532,0.0,1.0
2009-09-28,25.05,25.23,24.68,24.76,1783400,17.8659119984495,17.9942898092168,17.6020242763167,17.6590810811022,2500525.58211845,0.0,1.0
2009-09-29,25.16,25.25,24.8901,25.12,2228400,17.9443651050295,18.0085540104131,17.7518697098845,17.9158367026368,3124465.18290499,0.0,1.0
2009-09-30,25.48,25.61,25.02,25.48,2512100,18.1725923241714,18.2653096319477,17.8445156966549,18.1725923241714,3522244.20479969,0.0,1.0
2009-10-01,24.42,25.55,24.42,25.55,2564300,17.4165896607639,18.2225170283586,17.4165896607639,18.2225170283586,3595434.42313915,0.0,1.0
2009-10-02,24.28,24.52,23.8,24.0,3171700,17.3167402523894,17.4879106667458,16.9743994236765,17.1170414356402,4447076.9254262,0.0,1.0
2009-10-05,24.83,24.92,24.33,24.39,2679900,17.7090057852894,17.7731946906731,17.3524007553803,17.3951933589694,3757518.50819741,0.0,1.0
2009-10-06,25.36,25.72,25.129,25.14,3441400,18.0870071169932,18.3437627385278,17.9222555931751,17.9301009038331,4825226.38684672,0.0,1.0
2009-10-07,25.53,25.58,25.2,25.4,2583700,18.2082528271623,18.2439133301532,17.9728935074222,18.1155355193859,3622635.38551051,0.0,1.0
2009-10-08,26.05,26.17,25.6,25.89,2744600,18.5791220582678,18.664707265446,18.2581775313496,18.4650084486969,3848235.11981738,0.0,1.0
2009-10-09,26.11,26.32,26.01,26.16,2584500,18.6219146618569,18.7716887744188,18.5505936558751,18.6575751648478,3623757.07468047,0.0,1.0
2009-10-12,26.33,26.71,26.29,26.71,2217600,18.778820875017,19.0498406977479,18.7502924726242,19.0498406977479,3109322.37911062,0.0,1.0
2009-10-13,26.28,26.49,26.0592,26.46,2470600,18.743160372026,18.8929344845879,18.5856835908181,18.8715381827933,3464056.57910837,0.0,1.0
2009-10-14,26.8,26.88,26.63,26.66,2912100,19.1140296031316,19.171086407917,18.9927838929625,19.014180194757,4083088.78977635,0.0,1.0
2009-10-15,26.56,26.7699,26.5,26.53,3321100,18.9428591887752,19.092561980331,18.9000665851861,18.9214628869806,4656552.37791499,0.0,1.0
2009-10-16,26.5,26.54,26.17,26.42,2376200,18.9000665851861,18.9285949875788,18.664707265446,18.8430097804006,3331697.25705387,0.0,1.0
2009-10-19,26.79,26.88,26.41,26.75,1825700,19.1068975025334,19.171086407917,18.8358776798024,19.0783691001407,2559834.89697974,0.0,1.0
2009-10-20,26.25,26.82,26.09,26.75,2932100,18.7217640702315,19.1282938043279,18.6076504606606,19.0783691001407,4111131.01902519,0.0,1.0
2009-10-21,26.07,26.65,26.01,26.17,2766600,18.5933862594642,19.0070480941588,18.5505936558751,18.664707265446,3879081.57199109,0.0,1.0
2009-10-22,26.27,26.32,25.73,25.99,2343000,18.7360282714279,18.7716887744188,18.3508948391259,18.5363294546787,3285147.1565008,0.0,1.0
2009-10-23,25.84,26.37,25.73,26.36,2530400,18.429347945706,18.8073492774097,18.3508948391259,18.8002171768115,3547902.84456237,0.0,1.0
2009-10-26,25.11,26.09,25.05,25.8,4258500,17.9087046020386,18.6076504606606,17.8659119984495,18.4008195433132,5970891.6628078,0.0,1.0
2009-10-27,24.71,25.17,24.62,25.14,3262300,17.6234205781112,17.9514972056277,17.5592316727276,17.9301009038331,4574108.22392344,0.0,1.0
2009-10-28,23.87,24.55,23.78,24.45,5062400,17.0243241278638,17.5093069685403,16.9601352224802,17.4379859625585,7098049.06746467,0.0,1.0
2009-10-29,24.65,24.67,24.05,24.1,3870300,17.5806279745221,17.5948921757185,17.1527019386311,17.1883624416221,5426591.99308797,0.0,1.0
2009-10-30,23.85,24.46,23.62,24.46,6077800,17.0100599266675,17.4451180631567,16.8460216129092,17.4451180631567,8521753.04642791,0.0,1.0
2009-11-02,23.95,24.33,23.58,24.02,3826700,17.0813809326493,17.3524007553803,16.8174932105165,17.1313056368366,5365459.9333255,0.0,1.0
2009-11-03,24.46,24.49,23.59,23.665,3172200,17.4451180631567,17.4665143649512,16.8246253111147,16.8781160656011,4447777.98115742,0.0,1.0
2009-11-04,24.64,25.08,24.63,24.79,3784200,17.573495873924,17.887308300244,17.5663637733258,17.6804773828967,5305870.19617172,0.0,1.0
2009-11-05,24.92,24.95,24.6,24.79,3233400,17.7731946906731,17.7945909924676,17.5449674715312,17.6804773828967,4533587.20265886,0.0,1.0
2009-11-06,24.9,25.08,24.59,24.6,2480300,17.7589304894767,17.887308300244,17.537835370933,17.5449674715312,3477657.06029405,0.0,1.0
2009-11-09,25.92,25.95,25.44,25.48,6591200,18.4864047504914,18.507801052286,18.1440639217786,18.1725923241714,9241597.07124549,0.0,1.0
2009-11-10,25.9,26.03,25.6605,25.86,2466700,18.4721405492951,18.5648578570715,18.3013267399686,18.4436121469023,3458588.34440484,0.0,1.0
2009-11-11,26.01,26.39,25.97,26.33,3254800,18.5505936558751,18.8216134786061,18.5220652534823,18.778820875017,4563592.38795511,0.0,1.0
2009-11-12,25.58,26.02,25.51,25.89,2362200,18.2439133301532,18.5577257564733,18.1939886259659,18.4650084486969,3312067.69657969,0.0,1.0
2009-11-13,25.87,26.16,25.55,25.62,3051900,18.4507442475005,18.6575751648478,18.2225170283586,18.2724417325459,4279103.97222571,0.0,1.0
2009-11-16,26.11,26.289,25.98,26.13,14637200,18.6219146618569,18.7495792625644,18.5291973540805,18.6361788630533,20522985.8980511,0.0,1.0
2009-11-17,26.38,26.38,25.84,25.96,2357800,18.8144813780079,18.8144813780079,18.429347945706,18.5149331528842,3305898.40614494,0.0,1.0
2009-11-18,26.32,26.58,26.14,26.39,2180600,18.7716887744188,18.9571233899715,18.6433109636515,18.8216134786061,3057444.25500028,0.0,1.0
2009-11-19,25.92,26.09,25.59,26.09,3776100,18.4864047504914,18.6076504606606,18.2510454307514,18.6076504606606,5294513.09332596,0.0,1.0
2009-11-20,25.77,25.81,25.55,25.71,1655100,18.3794232415187,18.4079516439114,18.2225170283586,18.3366306379296,2320634.68148719,0.0,1.0
2009-11-23,26.249,26.52,26.15,26.37,1418500,18.7210508601717,18.9143307863824,18.6504430642497,18.8073492774097,1988895.10947349,0.0,1.0
2009-11-24,26.02,26.34,25.89,26.25,1332300,18.5577257564733,18.7859529756151,18.4650084486969,18.7217640702315,1868033.10141102,0.0,1.0
2009-11-25,26.48,26.51,26.219,26.3,1282400,18.8858023839897,18.9071986857843,18.6996545583771,18.7574245732224,1798067.73943519,0.0,1.0
2009-11-27,25.69,25.91,25.0,25.32,1593700,18.3223664367332,18.4792726498933,17.8302514954586,18.0584787146004,2234545.03769328,0.0,1.0
2009-11-30,25.91,26.16,25.73,25.79,2419300,18.4792726498933,18.6575751648478,18.3508948391259,18.393687442715,3392128.2610851,0.0,1.0
2009-12-01,26.73,26.79,26.32,26.35,3833000,19.0641048989443,19.1068975025334,18.7716887744188,18.7930850762133,5374293.23553888,0.0,1.0
2009-12-02,26.74,26.92,26.58,26.79,2495100,19.0712369995425,19.1996148103098,18.9571233899715,19.1068975025334,3498408.30993818,0.0,1.0
2009-12-03,26.25,26.7299,26.25,26.7,1997500,18.7217640702315,19.0640335779383,18.7217640702315,19.0427085971497,2800717.64622721,0.0,1.0
2009-12-04,25.91,26.6725,25.76,26.48,4479800,18.4792726498933,19.0230953205047,18.3722911409205,18.8858023839897,6281178.92944613,0.0,1.0
2009-12-07,25.98,26.26,25.77,25.92,2173300,18.5291973540805,18.7288961708297,18.3794232415187,18.4864047504914,3047208.84132447,0.0,1.0
2009-12-08,25.4,25.78,25.313,25.77,2688300,18.1155355193859,18.3865553421169,18.0534862441817,18.3794232415187,3769296.24448191,0.0,1.0
2009-12-09,25.67,25.7,25.28,25.62,2357700,18.3081022355368,18.3294985373314,18.0299503122077,18.2724417325459,3305758.19499871,0.0,1.0
2009-12-10,25.88,25.98,25.67,25.97,1424800,18.4578763480987,18.5291973540805,18.3081022355368,18.5220652534823,1997728.41168688,0.0,1.0
2009-12-11,25.61,26.05,25.58,26.0,2391400,18.2653096319477,18.5791220582678,18.2439133301532,18.5434615552769,3353009.35128299,0.0,1.0
2009-12-14,26.01,26.02,25.63,25.81,1083700,18.5505936558751,18.5577257564733,18.2795738331441,18.4079516439114,1519468.19184803,0.0,1.0
2009-12-15,25.89,26.04,25.84,26.0,1269300,18.4650084486969,18.5719899576696,18.429347945706,18.5434615552769,1779700.0792772,0.0,1.0
2009-12-16,26.14,26.32,25.96,26.11,2803500,18.6433109636515,18.7716887744188,18.5149331528842,18.6219146618569,3930819.48495519,0.0,1.0
2009-12-17,25.59,25.82,25.49,25.76,1609000,18.2510454307514,18.4150837445096,18.1797244247695,18.3722911409205,2255997.34306863,0.0,1.0
2009-12-18,25.7,25.86,25.44,25.86,2861500,18.3294985373314,18.4436121469023,18.1440639217786,18.4436121469023,4012141.94977681,0.0,1.0
2009-12-21,25.85,26.08,25.85,25.92,3170100,18.4364800463041,18.6005183600624,18.4364800463041,18.4864047504914,4444833.54708632,0.0,1.0
2009-12-22,25.94,25.95,25.6,25.87,1960600,18.6722879751718,18.6794862357636,18.4275471150501,18.6219001510291,2723713.56245281,0.240629,1.0
2009-12-23,26.27,26.34,26.06,26.06,2602900,18.9098305747018,18.9602183988445,18.7586671022736,18.7586671022736,3616012.46134265,0.0,1.0
2009-12-24,26.38,26.4,26.13,26.3578,895300,18.9890114412117,19.0034079623954,18.8090549264163,18.9730313026979,1243772.69839029,0.0,1.0
2009-12-28,26.5,26.66,26.275,26.59,3144500,19.0753905683135,19.1905627377826,18.9134297049977,19.1401749136399,4368416.45268432,0.0,1.0
2009-12-29,26.45,26.7,26.42,26.5922,4100000,19.0393992653545,19.2193557801499,19.017804483579,19.1417585309701,5695820.46621264,0.0,1.0
2009-12-30,26.19,26.3,26.02,26.02,1638300,18.8522444899672,18.9314253564772,18.7298740599064,18.7298740599064,2275966.50482834,0.0,1.0
2009-12-31,26.33,26.51,26.3,26.36,1469800,18.9530201382527,19.0825888289054,18.9314253564772,18.9746149200281,2041882.17591203,0.0,1.0
2010-01-04,26.92,26.979,26.76,26.94,3007500,19.3777175131698,19.4201872506616,19.2625453437008,19.3921140343535,4178092.69564258,0.0,1.0
2010-01-05,27.07,27.17,26.87,27.08,3820400,19.4856914220471,19.5576740279652,19.3417262102108,19.4928896826389,5307393.29490702,0.0,1.0
2010-01-06,27.28,27.37,27.11,27.15,1980800,19.6368548944752,19.7016392398016,19.5144844644143,19.5432775067816,2751775.89743269,0.0,1.0
2010-01-07,27.19,27.29,26.89,27.28,1626000,19.5720705491489,19.644053155067,19.3561227313944,19.6368548944752,2258879.0434297,0.0,1.0
2010-01-08,27.33,27.33,26.9985,27.11,1922700,19.6728461974343,19.6728461974343,19.4342238588156,19.5144844644143,2671061.95375294,0.0,1.0
2010-01-11,27.25,27.64,27.12,27.49,2971500,19.6152601126998,19.8959922757806,19.5216827250062,19.7880183669034,4128080.61350021,0.0,1.0
2010-01-12,26.77,27.0,26.6,27.0,2179400,19.2697436042926,19.4353035979044,19.1473731742317,19.4353035979044,3027675.88391801,0.0,1.0
2010-01-13,27.04,27.07,26.56,26.8888,2033600,19.4640966402716,19.4856914220471,19.1185801318644,19.3552589401234,2825126.95124148,0.0,1.0
2010-01-14,27.12,27.17,26.92,27.12,1630700,19.5216827250062,19.5576740279652,19.3777175131698,19.5216827250062,2265408.39859828,0.0,1.0
2010-01-15,26.72,27.07,26.65,27.05,1993300,19.2337523013335,19.4856914220471,19.1833644771908,19.4712949008634,2769141.20373212,0.0,1.0
2010-01-19,26.75,26.83,26.638,26.799,2454100,19.255347083109,19.3129331678435,19.1747265644806,19.2906185600089,3409295.85515425,0.0,1.0
2010-01-20,26.14,26.3,25.9,26.1711,3543500,18.8162531870082,18.9314253564772,18.6434949328046,18.8386397774487,4922717.02976207,0.0,1.0
2010-01-21,25.6,26.2,25.58,26.14,4676400,18.4275471150501,18.8594427505591,18.4131505938664,18.8162531870082,6496569.4702919,0.0,1.0
2010-01-22,25.08,25.5399,25.01,25.45,5439700,18.0532375642756,18.3842855688933,18.0028497401329,18.3195732061728,7556964.53416023,0.0,1.0
2010-01-25,25.15,25.288,25.06,25.25,2767300,18.1036253884183,18.2029613845854,18.038841043092,18.1756079943365,3844400.96979275,0.0,1.0
2010-01-26,25.07,25.27,24.7,24.84,2111200,18.0460393036838,18.1900045155201,17.7797036617866,17.880479310072,2932930.77274833,0.0,1.0
2010-01-27,24.95,25.04,24.72,25.02,2301300,17.959660176582,18.0244445219083,17.7941001829702,18.0100480007247,3197022.35095004,0.0,1.0
2010-01-28,24.69,25.21,24.57,25.14,3288600,17.7725054011948,18.1468149519692,17.686126274093,18.0964271278265,4568603.70370412,0.0,1.0
2010-01-29,24.44,25.01,24.321,24.82,6228500,17.5925488863994,18.0028497401329,17.5068895853567,17.8660827888884,8652784.82287937,0.0,1.0
2010-02-01,24.9,25.0,24.5,24.5,3687900,17.9236688736229,17.9956514795411,17.6357384499503,17.6357384499503,5123321.04813308,0.0,1.0
2010-02-02,25.2,25.32,24.92,25.12,2645700,18.1396166913774,18.2259958184792,17.9380653948066,18.0820306066429,3675471.2701119,0.0,1.0
2010-02-03,25.09,25.36,25.03,25.15,2404900,18.0604358248674,18.2547888608465,18.0172462613165,18.1036253884183,3340946.00955971,0.0,1.0
2010-02-04,24.33,24.85,24.27,24.85,3742700,17.5133680198894,17.8876775706638,17.4701784563385,17.8876775706638,5199450.55094977,0.0,1.0
2010-02-05,24.505,24.55,23.91,24.3,4285900,17.6393375802462,17.6717297529093,17.2110410750331,17.4917732381139,5954077.30149774,0.0,1.0
2010-02-08,24.25,24.77,24.22,24.63,1722500,17.4557819351548,17.8300914859293,17.4341871533794,17.7293158376439,2392939.2080613,0.0,1.0
2010-02-09,24.73,24.9325,24.42,24.57,2398400,17.801298443562,17.9470632205463,17.5781523652157,17.686126274093,3331916.05028401,0.0,1.0
2010-02-10,24.92,25.01,24.5685,24.76,4487100,17.9380653948066,18.0028497401329,17.6850465350042,17.8228932253375,6233589.27169334,0.0,1.0
2010-02-11,25.49,25.53,24.86,24.99,2152100,18.3483662485401,18.3771592909074,17.8948758312556,17.9884532189493,2989750.05496006,0.0,1.0
2010-02-12,25.5,25.58,25.17,25.2792,3792200,18.3555645091319,18.4131505938664,18.118021909602,18.1966269152646,5268217.16389551,0.0,1.0
2010-02-16,26.08,26.13,25.85,25.88,2413300,18.7730636234573,18.8090549264163,18.6075036298455,18.6290984116209,3352615.49539291,0.0,1.0
2010-02-17,26.11,26.31,26.04,26.1,3487700,18.7946584052327,18.938623617069,18.74427058109,18.7874601446409,4845198.30244143,0.0,1.0
2010-02-18,26.42,26.47,26.15,26.17,3968800,19.017804483579,19.0537957865381,18.8234514476,18.8378479687836,5513554.21129385,0.0,1.0
2010-02-19,26.44,26.58,26.1607,26.1607,4204300,19.0322010047626,19.1329766530481,18.8311535864332,18.8311535864332,5840716.5819751,0.0,1.0
2010-02-22,26.28,26.65,26.21,26.58,2202700,18.9170288352936,19.1833644771908,18.8666410111509,19.1329766530481,3060044.81486014,0.0,1.0
2010-02-23,25.62,26.2,25.55,26.18,4846700,18.4419436362337,18.8594427505591,18.391555812091,18.8450462293754,6733154.40331533,0.0,1.0
2010-02-24,25.72,25.9,25.5701,25.68,2547100,18.5139262421519,18.6434949328046,18.4060243158805,18.4851331997846,3538493.734022,0.0,1.0
2010-02-25,25.83,25.85,25.09,25.2,3616900,18.5931071086618,18.6075036298455,18.0604358248674,18.1396166913774,5024686.10835233,0.0,1.0
2010-02-26,25.91,26.01,25.66,25.86,3795900,18.6506931933964,18.7226757993145,18.470736678601,18.6147018904373,5273357.29456014,0.0,1.0
2010-03-01,26.44,26.46,26.09,26.13,3630900,19.0322010047626,19.0465975259463,18.7802618840491,18.8090549264163,5044135.2514077,0.0,1.0
2010-03-02,26.83,26.95,26.648,26.72,2997000,19.3129331678435,19.3993122949453,19.1819248250724,19.2337523013335,4163505.83835105,0.0,1.0
2010-03-03,27.03,27.17,26.86,26.95,3743800,19.4568983796798,19.5576740279652,19.3345279496189,19.3993122949453,5200978.69790413,0.0,1.0
2010-03-04,26.95,27.127,26.815,27.08,2789400,19.3993122949453,19.5267215074204,19.3021357769558,19.4928896826389,3875102.83133013,0.0,1.0
2010-03-05,27.36,27.438,27.14,27.21,3127100,19.6944409792098,19.7505874118259,19.5360792461898,19.5864670703325,4344243.9463155,0.0,1.0
2010-03-08,27.42,27.62,27.36,27.52,2653600,19.7376305427607,19.881595754597,19.6944409792098,19.8096131486788,3686446.14369313,0.0,1.0
2010-03-09,27.3625,27.5,27.24,27.29,4431900,19.6962405443577,19.7952166274952,19.608061852108,19.644053155067,6156904.07907508,0.0,1.0
2010-03-10,27.41,27.61,27.26,27.39,4470000,19.7304322821688,19.8743974940052,19.6224583732916,19.7160357609852,6209833.53267575,0.0,1.0
2010-03-11,27.51,27.54,27.17,27.31,2131400,19.802414888087,19.8240096698625,19.5576740279652,19.6584496762507,2960993.10772821,0.0,1.0
2010-03-12,27.69,27.87,27.626,27.74,3208500,19.9319835787397,20.0615522693924,19.8859147109521,19.9679748816988,4457326.82093739,0.0,1.0
2010-03-15,27.65,27.7683,27.4,27.72,1442400,19.9031905363724,19.9883459591736,19.723234021577,19.9535783605151,2003817.42450369,0.0,1.0
2010-03-16,28.05,28.09,27.8,27.85,2795000,20.1911209600451,20.2199140024124,20.0111644452497,20.0471557482088,3882882.48855228,0.0,1.0
2010-03-17,28.19,28.33,28.1401,28.19,4228600,20.2918966083305,20.392672256616,20.2559772879774,20.2918966083305,5874474.73742118,0.0,1.0
2010-03-18,27.92,28.2699,27.83,28.18,2731700,20.0975435723515,20.3494107104591,20.0327592270251,20.2846983477387,3794944.57745197,0.0,1.0
2010-03-19,27.73,28.1,27.6,28.02,2065700,19.960776621107,20.2271122630042,19.8671992334134,20.1695261782696,2869721.0578184,0.0,1.0
2010-03-22,27.67,27.72,27.24,27.38,2777300,19.9175870575561,19.9535783605151,19.608061852108,19.7088375003934,3858293.21483228,0.0,1.0
2010-03-23,27.92,27.95,27.67,27.68,2923500,20.0975435723515,20.1191383541269,19.9175870575561,19.9247853181479,4061397.8373104,0.0,1.0
2010-03-24,27.47,27.73,27.44,27.73,2777900,19.7736218457197,19.960776621107,19.7520270639443,19.960776621107,3859126.74953467,0.0,1.0
2010-03-25,27.52,27.88,27.48,27.76,4065000,19.8096131486788,20.0687505299842,19.7808201063116,19.9823714028824,5647197.60857425,0.0,1.0
2010-03-26,27.48,27.66,27.241,27.56,3354100,19.7808201063116,19.9103887969643,19.6087816781671,19.8384061910461,4659597.90871312,0.0,1.0
2010-03-29,27.82,27.83,27.58,27.67,2720200,20.0255609664333,20.0327592270251,19.8528027122297,19.9175870575561,3778968.4956565,0.0,1.0
2010-03-30,27.91,27.98,27.76,27.86,2531400,20.0903453117597,20.1407331359024,19.9823714028824,20.0543540088006,3516682.90930992,0.0,1.0
2010-03-31,27.91,28.08,27.75,27.94,3158100,20.0903453117597,20.2127157418205,19.9751731422906,20.1119400935351,4387309.90593808,0.0,1.0
2010-04-01,28.42,28.43,28.09,28.26,2359200,20.4574566019423,20.4646548625341,20.2199140024124,20.3422844324732,3277458.44972899,0.0,1.0
2010-04-05,28.63,28.68,28.49,28.58,2595900,20.6086200743704,20.6446113773295,20.507844426085,20.5726287714114,3606287.88981499,0.0,1.0
2010-04-06,28.61,28.8,28.53,28.66,3796000,20.5942235531868,20.7309905044313,20.5366374684523,20.6302148561459,5273496.21701054,0.0,1.0
2010-04-07,28.37,28.64,28.262,28.63,3496400,20.4214652989832,20.6158183349623,20.3437240845916,20.6086200743704,4857284.55562583,0.0,1.0
2010-04-08,28.46,28.55,27.84,28.25,4509600,20.4862496443096,20.5510339896359,20.0399574876169,20.3350861718814,6264846.82303232,0.0,1.0
2010-04-09,28.62,28.67,28.45,28.57,2261200,20.6014218137786,20.6374131167377,20.4790513837177,20.5654305108195,3141314.44834148,0.0,1.0
2010-04-12,28.57,28.77,28.5,28.56,2139300,20.5654305108195,20.7093957226559,20.5150426866768,20.5582322502277,2971967.98130945,0.0,1.0
2010-04-13,28.48,28.56,28.17,28.48,2908600,20.5006461654932,20.5582322502277,20.2775000871469,20.5006461654932,4040698.39220149,0.0,1.0
2010-04-14,28.78,28.86,28.5399,28.73,2470200,20.7165939832477,20.7741800679822,20.5437637464382,20.6806026802886,3431662.36966792,0.0,1.0
2010-04-15,28.74,29.0,28.67,28.8,1807400,20.6878009408804,20.8749557162677,20.6374131167377,20.7309905044313,2510884.36844701,0.0,1.0
2010-04-16,28.07,28.66,27.9,28.61,5142000,20.2055174812287,20.6302148561459,20.0831470511678,20.5942235531868,7143392.39933304,0.0,1.0
2010-04-19,28.11,28.13,27.63,27.7702,3523600,20.234310523596,20.2487070447796,19.8887940151888,19.9897136286861,4895071.46213338,0.0,1.0
2010-04-20,28.64,28.74,28.46,28.61,3961500,20.6158183349623,20.6878009408804,20.4862496443096,20.5942235531868,5503412.87241497,0.0,1.0
2010-04-21,28.57,28.8,28.42,28.76,3384700,20.5654305108195,20.7309905044313,20.4574566019423,20.7021974620641,4702108.17853414,0.0,1.0
2010-04-22,28.65,28.65,28.11,28.35,4115200,20.6230165955541,20.6230165955541,20.234310523596,20.4070687777996,5716936.67867275,0.0,1.0
2010-04-23,28.77,28.845,28.4,28.59,2326600,20.7093957226559,20.7633826770945,20.4430600807587,20.5798270320032,3232169.73090008,0.0,1.0
2010-04-26,28.85,28.98,28.75,28.84,2688700,20.7669818073904,20.860559195084,20.6949992014722,20.7597835467986,3735207.92378194,0.0,1.0
2010-04-27,28.04,28.82,28.04,28.62,5264700,20.1839226994533,20.745387025615,20.1839226994533,20.6014218137786,7313850.24596822,0.0,1.0
2010-04-28,28.11,28.37,27.93,28.27,3763400,20.234310523596,20.4214652989832,20.1047418329433,20.3494826930651,5228207.49818163,0.0,1.0
2010-04-29,28.62,28.662,28.34,28.35,2426200,20.6014218137786,20.6316545082643,20.3998705172078,20.4070687777996,3370536.49149394,0.0,1.0
2010-04-30,28.23,28.7,28.23,28.65,4581500,20.3206896506978,20.6590078985132,20.3206896506978,20.6230165955541,6364732.06486664,0.0,1.0
2010-05-03,28.46,28.649,28.22,28.4,3071600,20.4862496443096,20.6222967694949,20.313491390106,20.4430600807587,4267141.98634603,0.0,1.0
2010-05-04,27.63,28.02,27.52,27.99,7163900,19.8887940151888,20.1695261782696,19.8096131486788,20.1479313964942,9952265.42387824,0.0,1.0
2010-05-05,27.14,27.5299,26.74,27.12,8293100,19.5360792461898,19.8167394266647,19.2481488225171,19.5216827250062,11520977.7337434,0.0,1.0
2010-05-06,26.39,27.26,22.75,26.82,10236800,18.9962097018036,19.6224583732916,16.3760428463824,19.3057349072517,14221213.4020794,0.0,1.0
2010-05-07,26.36,26.69,25.73,26.37,7246400,18.9746149200281,19.2121575195581,18.5211245027437,18.9818131806199,10066876.4454545,0.0,1.0
2010-05-10,27.51,27.71,27.2,27.68,11444700,19.802414888087,19.9463800999233,19.5792688097407,19.9247853181479,15899257.6804058,0.0,1.0
2010-05-11,27.67,28.06,27.33,27.34,6005300,19.9175870575561,20.1983192206369,19.6728461974343,19.6800444580261,8342709.91359677,0.0,1.0
2010-05-12,28.16,28.21,27.86,27.93,2787500,20.2703018265551,20.3062931295142,20.0543540088006,20.1047418329433,3872463.30477262,0.0,1.0
2010-05-13,27.86,28.29,27.8,28.26,5323400,20.0543540088006,20.3638792142487,20.0111644452497,20.3422844324732,7395397.72435034,0.0,1.0
2010-05-14,27.36,27.66,26.96,27.63,7153300,19.6944409792098,19.9103887969643,19.4065105555371,19.8887940151888,9937539.6441363,0.0,1.0
2010-05-17,27.04,27.45,26.5,27.39,6416100,19.4640966402716,19.7592253245361,19.0753905683135,19.7160357609852,8913403.33982123,0.0,1.0
2010-05-18,26.81,27.54,26.73,27.27,3719800,19.2985366466599,19.8240096698625,19.2409505619253,19.6296566338834,5167637.30980921,0.0,1.0
2010-05-19,26.49,26.78,25.858,26.6,6383900,19.0681923077217,19.2769418648844,18.6132622383189,19.1473731742317,8868670.3107939,0.0,1.0
2010-05-20,25.2,25.71,25.16,25.61,9421900,18.1396166913774,18.50672798156,18.1108236490101,18.4347453756419,13089134.3538071,0.0,1.0
2010-05-21,25.68,25.78,24.64,24.8,6393300,18.4851331997846,18.5571158057028,17.7365140982357,17.8516862677048,8881729.02113105,0.0,1.0
2010-05-24,25.36,25.88,25.35,25.65,3609300,18.2547888608465,18.6290984116209,18.2475906002547,18.4635384180091,5014128.00212226,0.0,1.0
2010-05-25,25.43,25.46,24.39,24.44,4727800,18.3051766849892,18.3267714667646,17.5565575834403,17.5925488863994,6567975.60979516,0.0,1.0
2010-05-26,25.47,26.06,25.39,25.75,3530000,18.3339697273565,18.7586671022736,18.2763836426219,18.5355210239273,4903962.49895868,0.0,1.0
2010-05-27,26.39,26.41,25.87,25.94,3230000,18.9962097018036,19.0106062229872,18.6219001510291,18.6722879751718,4487195.14777239,0.0,1.0
2010-05-28,26.17,26.595,26.0,26.59,3695900,18.8378479687836,19.1437740439358,18.7154775387227,19.1401749136399,5134434.84416472,0.0,1.0
2010-06-01,25.86,26.58,25.82,26.15,4388500,18.6147018904373,19.1329766530481,18.58590884807,18.8234514476,6096611.73560346,0.0,1.0
2010-06-02,26.721,26.74,26.0,26.04,3386500,19.2344721273927,19.2481488225171,18.7154775387227,18.74427058109,4704608.78264125,0.0,1.0
2010-06-03,26.67,26.97,26.31,26.89,10387400,19.1977609983744,19.4137088161289,18.938623617069,19.3561227313944,14430430.612375,0.0,1.0
2010-06-04,25.7,26.438,25.585,26.26,6627000,18.4995297209682,19.0307613526443,18.4167497241623,18.90263231411,9206390.78770519,0.0,1.0
2010-06-07,25.48,26.01,25.48,25.65,3037300,18.3411679879483,18.7226757993145,18.3411679879483,18.4635384180091,4219491.5858604,0.0,1.0
2010-06-08,25.91,25.92,25.35,25.6,7445200,18.6506931933964,18.6578914539882,18.2475906002547,18.4275471150501,10343054.2768406,0.0,1.0
2010-06-09,25.79,26.4,25.77,26.21,5495300,18.5643140662946,19.0034079623954,18.5499175451109,18.8666410111509,7634205.41658008,0.0,1.0
2010-06-10,26.59,26.6,26.23,26.23,3720400,19.1401749136399,19.1473731742317,18.8810375323345,18.8810375323345,5168470.84451159,0.0,1.0
2010-06-11,26.59,26.7,26.29,26.41,2674300,19.1401749136399,19.2193557801499,18.9242270958854,19.0106062229872,3715203.090925,0.0,1.0
2010-06-14,26.66,27.1235,26.56,27.0,4028500,19.1905627377826,19.5242021162133,19.1185801318644,19.4353035979044,5596490.91417992,0.0,1.0
2010-06-15,27.38,27.39,26.79,26.92,3583400,19.7088375003934,19.7160357609852,19.2841401254762,19.3777175131698,4978147.08746985,0.0,1.0
2010-06-16,27.43,27.54,27.18,27.24,2679900,19.7448288033525,19.8240096698625,19.5648722885571,19.608061852108,3722982.74814713,0.0,1.0
2010-06-17,27.43,27.6,27.16,27.6,5421900,19.7448288033525,19.8671992334134,19.5504757673734,19.8671992334134,7532236.33798983,0.0,1.0
2010-06-18,27.62,27.68,27.4401,27.57,3234400,19.881595754597,19.9247853181479,19.7520990465502,19.8456044516379,4493307.7355898,0.0,1.0
2010-06-21,27.51,28.08,27.3607,28.04,3093700,19.802414888087,20.2127157418205,19.6949448574512,20.1839226994533,4297843.84788343,0.0,1.0
2010-06-22,27.08,27.67,27.03,27.6,4022500,19.4928896826389,19.9175870575561,19.4568983796798,19.8671992334134,5588155.56715619,0.0,1.0
2010-06-23,26.65,26.7593,26.26,26.69,2926000,19.3132765248737,19.392486323154,19.0306432098756,19.3422645571812,4037528.27230386,0.180477,1.0
2010-06-24,26.2,26.58,26.13,26.58,3619700,18.9871611614143,19.2625474683356,18.9364321048762,19.2625474683356,4994750.88423044,0.0,1.0
2010-06-25,26.43,26.64,26.12,26.34,4977100,19.1538423471825,19.3060295167968,18.9291850967993,19.0886192744906,6867799.71431424,0.0,1.0
2010-06-28,26.25,26.55,26.17,26.55,5029000,19.0233962017987,19.240806444105,18.9654201371837,19.240806444105,6939415.47553523,0.0,1.0
2010-06-29,25.03,25.78,24.89,25.63,5560800,18.1392612164199,18.6827868221855,18.0378031033436,18.5740817010324,7673235.54908654,0.0,1.0
2010-06-30,24.87,25.21,24.78,24.85,8483300,18.0233090871898,18.2697073618036,17.958086014498,18.0088150710361,11705934.2421174,0.0,1.0
2010-07-01,24.61,24.98,24.21,24.87,4939600,17.8348868771911,18.1030261760355,17.545006554116,18.0233090871898,6816054.22210256,0.0,1.0
2010-07-02,24.61,24.98,24.47,24.82,3195900,17.8348868771911,18.1030261760355,17.7334287641148,17.9870740468055,4409957.82824876,0.0,1.0
2010-07-06,24.82,25.11,24.5995,24.85,1855500,17.9870740468055,18.1972372810349,17.8272775187104,18.0088150710361,2560366.95463424,0.0,1.0
2010-07-07,25.44,25.47,24.84,24.84,4239500,18.4363885475718,18.4581295718024,18.0015680629592,18.0015680629592,5850000.37950518,0.0,1.0
2010-07-08,25.65,25.89,25.35,25.75,2501000,18.5885757171861,18.7625039110312,18.3711654748799,18.6610457979549,3451079.36057142,0.0,1.0
2010-07-09,26.21,26.23,25.85,25.94,2698300,18.9944081694912,19.0089021856449,18.7335158787237,18.7987389514155,3723329.64359449,0.0,1.0
2010-07-12,26.14,26.32,25.95,26.07,3647100,18.9436791129531,19.0741252583368,18.8059859594924,18.8929500564149,5032559.59053977,0.0,1.0
2010-07-13,26.44,26.69,26.42,26.64,2657400,19.1610893552593,19.3422645571812,19.1465953391056,19.3060295167968,3666892.56008896,0.0,1.0
2010-07-14,26.31,26.63,26.2699,26.53,2601900,19.0668782502599,19.29878250872,19.0378177478717,19.2263124279512,3590309.23161566,0.0,1.0
2010-07-15,26.47,26.49,25.9,26.43,2160300,19.18283037949,19.1973243956437,18.769750919108,19.1538423471825,2980954.31533083,0.0,1.0
2010-07-16,25.68,26.28,25.55,26.28,1666100,18.6103167414168,19.0451372260293,18.5161056364174,19.0451372260293,2299017.72197042,0.0,1.0
2010-07-19,25.58,25.78,25.39,25.71,1662700,18.537846660648,18.6827868221855,18.4001535071874,18.6320577656474,2294326.13067656,0.0,1.0
2010-07-20,26.06,26.07,25.26,25.26,2897800,18.885703048338,18.8929500564149,18.305942402188,18.305942402188,3998615.66216068,0.0,1.0
2010-07-21,25.65,26.34,25.51,26.34,1942500,18.5885757171861,19.0886192744906,18.4871176041099,19.0886192744906,2680416.49656537,0.0,1.0
2010-07-22,26.23,26.32,25.99,26.07,1395900,19.0089021856449,19.0741252583368,18.8349739917999,18.8929500564149,1926174.20208782,0.0,1.0
2010-07-23,26.39,26.46,26.1,26.23,2628700,19.1248543148749,19.1755833714131,18.9146910806456,19.0089021856449,3627290.01004962,0.0,1.0
2010-07-26,26.58,26.7,26.39,26.5,1519200,19.2625474683356,19.3495115652581,19.1248543148749,19.2045714037206,2096313.38047984,0.0,1.0
2010-07-27,26.44,26.91,26.3,26.81,3768100,19.1610893552593,19.5016987348725,19.0596312421831,19.4292286541037,5199525.0454095,0.0,1.0
2010-07-28,26.34,26.52,26.27,26.4,2358100,19.0886192744906,19.2190654198743,19.0378902179524,19.1321013229518,3253894.53825007,0.0,1.0
2010-07-29,26.52,26.73,26.205,26.6,3710800,19.2190654198743,19.3712525894887,18.9907846654527,19.2770414844893,5120457.93331004,0.0,1.0
2010-07-30,26.66,26.81,26.17,26.26,2215600,19.3205235329506,19.4292286541037,18.9654201371837,19.0306432098756,3057261.66784567,0.0,1.0
2010-08-02,27.14,27.32,27.01,27.01,3281600,19.6683799206406,19.7988260660244,19.5741688156412,19.5741688156412,4528213.52644988,0.0,1.0
2010-08-03,26.99,27.22,26.93,27.04,2682800,19.5596747994875,19.7263559852556,19.5161927510262,19.5959098398719,3701941.50681366,0.0,1.0
2010-08-04,27.23,27.308,26.99,27.12,2856600,19.7336029933325,19.7901296563321,19.5596747994875,19.6538859044869,3941764.61471743,0.0,1.0
2010-08-05,27.09,27.26,26.99,27.18,6608400,19.6321448802562,19.7553440175631,19.5596747994875,19.6973679529481,9118797.61951226,0.0,1.0
2010-08-06,26.88,27.011,26.57,26.81,2097300,19.4799577106419,19.5748935164489,19.2553004602587,19.4292286541037,2894021.88841519,0.0,1.0
2010-08-09,26.98,27.06,26.76,26.89,2122800,19.5524277914106,19.6104038560256,19.3929936137193,19.4872047187187,2929208.82311915,0.0,1.0
2010-08-10,26.83,26.905,26.45,26.66,3464900,19.4437226702575,19.498075230834,19.1683363633362,19.3205235329506,4781145.49238059,0.0,1.0
2010-08-11,25.9,26.44,25.78,26.31,4001100,18.769750919108,19.1610893552593,18.6827868221855,19.0668782502599,5521037.03701811,0.0,1.0
2010-08-12,25.8,25.895,25.54,25.58,1406700,18.6972808383393,18.7661274150696,18.5088586283405,18.537846660648,1941076.90384478,0.0,1.0
2010-08-13,25.77,25.99,25.73,25.73,1441900,18.6755398141087,18.8349739917999,18.6465517818012,18.6465517818012,1989648.67253415,0.0,1.0
2010-08-16,25.73,25.81,25.57,25.67,1135900,18.6465517818012,18.7045278464162,18.5305996525711,18.6030697333399,1567405.45608679,0.0,1.0
2010-08-17,26.46,26.58,26.21,26.31,1829300,19.1755833714131,19.2625474683356,18.9944081694912,19.0668782502599,2524214.10407568,0.0,1.0
2010-08-18,26.68,26.81,26.29,26.52,1345100,19.3350175491043,19.4292286541037,19.0523842341062,19.2190654198743,1856076.30863839,0.0,1.0
2010-08-19,26.31,26.72,26.14,26.68,1804400,19.0668782502599,19.3640055814118,18.9436791129531,19.3350175491043,2489855.09724713,0.0,1.0
2010-08-20,26.09,26.12,25.77,26.11,1744100,18.9074440725687,18.9291850967993,18.6755398141087,18.9219380887224,2406648.34577073,0.0,1.0
2010-08-23,25.94,26.2672,25.94,26.19,2005600,18.7987389514155,19.0358610556909,18.7987389514155,18.9799141533374,2767486.91146023,0.0,1.0
2010-08-24,25.43,25.63,25.26,25.47,2559500,18.4291415394949,18.5740817010324,18.305942402188,18.4581295718024,3531802.32842164,0.0,1.0
2010-08-25,25.57,25.63,25.06,25.17,2074100,18.5305996525711,18.5740817010324,18.1610022406505,18.2407193294961,2862008.67723358,0.0,1.0
2010-08-26,25.64,25.93,25.56,25.66,1946000,18.5813287091093,18.7914919433387,18.5233526444943,18.595822725263,2685246.07583845,0.0,1.0
2010-08-27,26.32,26.39,25.46,25.69,4758900,19.0741252583368,19.1248543148749,18.4508825637255,18.6175637494936,6566709.94363187,0.0,1.0
2010-08-30,26.21,26.54,26.18,26.32,1692000,18.9944081694912,19.2335594360281,18.9726671452606,19.0741252583368,2334756.60859129,0.0,1.0
2010-08-31,26.1,26.36,25.91,26.16,2160100,18.9146910806456,19.1031132906443,18.7769979271849,18.9581731291068,2980678.33937236,0.0,1.0
2010-09-01,26.64,26.74,26.46,26.59,4250600,19.3060295167968,19.3784995975656,19.1755833714131,19.2697944764125,5865317.04519987,0.0,1.0
2010-09-02,26.86,26.9,26.62,26.74,2114200,19.4654636944881,19.4944517267956,19.2915355006431,19.3784995975656,2917341.85690527,0.0,1.0
2010-09-03,27.23,27.4199,27.07,27.07,3361800,19.7336029933325,19.8712236767124,19.6176508641025,19.6176508641025,4638879.88579327,0.0,1.0
2010-09-07,27.01,27.25,26.9499,27.16,5026300,19.5741688156412,19.7480970094863,19.5306142970992,19.6828739367944,6935689.80009601,0.0,1.0
2010-09-08,27.12,27.4,27.1,27.1,2453300,19.6538859044869,19.8568021306394,19.6393918883331,19.6393918883331,3385259.09447814,0.0,1.0
2010-09-09,27.19,27.48,27.0901,27.4,1687100,19.704614961025,19.9147781952544,19.632217350337,19.8568021306394,2327995.19760897,0.0,1.0
2010-09-10,27.24,27.3,27.12,27.24,1982800,19.7408500014094,19.7843320498706,19.6538859044869,19.7408500014094,2736025.65219552,0.0,1.0
2010-09-13,27.61,27.66,27.48,27.57,1482100,20.0089893002538,20.0452243406382,19.9147781952544,19.9800012679463,2045119.84018508,0.0,1.0
2010-09-14,27.69,27.99,27.65,27.66,1628700,20.0669653648688,20.2843756071751,20.0379773325613,20.0452243406382,2247410.21773797,0.0,1.0
2010-09-15,27.6,27.675,27.42,27.66,5020600,20.0017422921769,20.0560948527535,19.8712961467931,20.0452243406382,6927824.48527982,0.0,1.0
2010-09-16,27.67,27.7,27.47,27.56,2460200,20.052471348715,20.0742123729457,19.9075311871775,19.9727542598694,3394780.2650451,0.0,1.0
2010-09-17,27.54,27.89,27.48,27.87,1757800,19.9582602437156,20.2119055264063,19.9147781952544,20.1974115102526,2425552.69892541,0.0,1.0
2010-09-20,27.78,27.9226,27.5,27.6,2266100,20.1321884375607,20.2355307727369,19.9292722114081,20.0017422921769,3126945.5973574,0.0,1.0
2010-09-21,27.71,27.9,27.44,27.85,3210800,20.0814593810225,20.2191525344832,19.8857901629469,20.1829174940988,4430518.03715422,0.0,1.0
2010-09-22,27.49,28.82,27.3401,27.75,3204200,19.9220252033313,20.8858772775557,19.8133925522589,20.11044741333,4421410.83052495,0.0,1.0
2010-09-23,27.3,27.51,27.12,27.33,2886200,19.7843320498706,19.936519219485,19.6538859044869,19.8060730741013,3982609.05656986,0.0,1.0
2010-09-24,27.8,27.82,27.62,27.72,2444300,20.1466824537144,20.1611764698682,20.0162363083307,20.0887063890994,3372840.17634734,0.0,1.0
2010-09-27,27.66,27.93,27.63,27.91,2855200,20.0452243406382,20.2408935587138,20.0234833164075,20.2263995425601,3939832.78300818,0.0,1.0
2010-09-28,27.81,27.84,27.305,27.64,2900200,20.1539294617913,20.1756704860219,19.7879555539091,20.0307303244844,4001927.37366221,0.0,1.0
2010-09-29,27.89,28.0,27.73,27.83,1567300,20.2119055264063,20.2916226152519,20.0959533971763,20.168423477945,2162685.59849003,0.0,1.0
2010-09-30,28.03,28.29,27.77,28.13,2951200,20.3133636394826,20.5017858494813,20.1249414294838,20.3858337202513,4072301.2430701,0.0,1.0
2010-10-01,28.33,28.39,28.1,28.13,2022800,20.5307738817888,20.5742559302501,20.3640926960207,20.3858337202513,2791220.84388799,0.0,1.0
2010-10-04,28.15,28.3,27.941,28.3,2141100,20.4003277364051,20.5090328575582,20.2488652675984,20.5090328575582,2954460.62331845,0.0,1.0
2010-10-05,28.72,28.77,28.32,28.46,3629900,20.813407196787,20.8496422371714,20.523526873712,20.6249849867882,5008825.65811201,0.0,1.0
2010-10-06,28.9,29.0,28.7189,28.73,1337200,20.9438533421707,21.0163234229395,20.8126100258985,20.8206542048639,1845175.25827913,0.0,1.0
2010-10-07,28.55,29.0,28.35,28.94,3005400,20.6902080594801,21.0163234229395,20.5452678979426,20.9728413744783,4147090.7278134,0.0,1.0
2010-10-08,28.91,28.97,28.52,28.59,1809300,20.9511003502476,20.9945823987089,20.6684670352495,20.7191960917876,2496616.50822945,0.0,1.0
2010-10-11,29.0,29.04,28.83,28.98,1815500,21.0163234229395,21.045311455247,20.8931242856326,21.0018294067858,2505171.76294178,0.0,1.0
2010-10-12,29.01,29.05,28.689,28.85,3722300,21.0235704310164,21.0525584633239,20.7909414717487,20.9076183017864,5136326.55092161,0.0,1.0
2010-10-13,29.4,29.58,29.33,29.34,1528600,21.3062037460145,21.4366498913983,21.2554746894764,21.2627216975533,2109284.25052757,0.0,1.0
2010-10-14,29.27,29.52,29.11,29.45,1718200,21.2119926410151,21.393167842937,21.0960405117851,21.3424387863989,2370909.45914986,0.0,1.0
2010-10-15,29.08,29.4,28.89,29.4,1911900,21.0742994875545,21.3062037460145,20.9366063340939,21.3062037460145,2638192.17492062,0.0,1.0
2010-10-18,29.01,29.15,28.8101,28.85,1874300,21.0235704310164,21.1250285440926,20.8787027395596,20.9076183017864,2586308.6947297,0.0,1.0
2010-10-19,28.41,28.6,28.14,28.19,3736600,20.5887499464038,20.7264430998645,20.3930807283282,20.4293157687126,5156058.83195168,0.0,1.0
2010-10-20,28.81,28.87,28.41,28.5,1594600,20.8786302694789,20.9221123179401,20.5887499464038,20.6539730190957,2200356.31682014,0.0,1.0
2010-10-21,28.64,28.98,28.439,28.97,1630800,20.755431132172,21.0018294067858,20.6097662698268,20.9945823987089,2250307.96530182,0.0,1.0
2010-10-22,28.59,28.75,28.5,28.75,3116200,20.7191960917876,20.8351482210176,20.6539730190957,20.8351482210176,4299981.40880153,0.0,1.0
2010-10-25,28.88,29.07,28.78,28.96,2513800,20.929359326017,21.0670524794776,20.8568892452482,20.987335390632,3468741.821913,0.0,1.0
2010-10-26,28.81,28.885,28.56,28.7,1852100,20.8786302694789,20.9329828300554,20.697455067557,20.7989131806332,2555675.36334038,0.0,1.0
2010-10-27,28.47,28.58,28.18,28.58,1734300,20.6322319948651,20.7119490837107,20.4220687606357,20.7119490837107,2393125.52380607,0.0,1.0
2010-10-28,28.6,28.72,28.43,28.58,1866200,20.7264430998645,20.813407196787,20.6032439625576,20.7119490837107,2575131.66841198,0.0,1.0
2010-10-29,28.9225,28.94,28.6,28.61,1739200,20.9601591103437,20.9728413744783,20.7264430998645,20.7336901079413,2399886.9347884,0.0,1.0
2010-11-01,29.03,29.28,28.895,29.15,1380000,21.0380644471701,21.219239649092,20.9402298381323,21.1250285440926,1904234.11339007,0.0,1.0
2010-11-02,29.22,29.37,29.13,29.36,2552400,21.1757576006308,21.2844627217839,21.1105345279389,21.277215713707,3522005.18189622,0.0,1.0
2010-11-03,29.28,29.33,28.86,29.12,2262300,21.219239649092,21.2554746894764,20.9148653098632,21.103287519862,3121702.05414663,0.0,1.0
2010-11-04,29.93,29.97,29.68,29.8,1991500,21.6902951740889,21.7192832063964,21.509119972167,21.5960840690896,2748030.60638864,0.0,1.0
2010-11-05,30.01,30.209,29.96,30.0,3119700,21.7482712387039,21.8924866994338,21.7120361983196,21.7410242306271,4304810.98807463,0.0,1.0
2010-11-08,30.15,30.18,29.86,29.8605,3631400,21.8497293517802,21.8714703760108,21.6395661175508,21.6399284679547,5010895.47780049,0.0,1.0
2010-11-09,29.85,30.5,29.65,30.39,4495200,21.6323191094739,22.1033746344709,21.4873789479364,22.0236575456252,6202835.64239929,0.0,1.0
2010-11-10,30.06,30.07,29.511,29.96,2456100,21.7845062790883,21.7917532871652,21.3866455356678,21.7120361983196,3389122.75789662,0.0,1.0
2010-11-11,29.96,29.99,29.75,29.95,1829000,21.7120361983196,21.7337772225502,21.5598490287052,21.7047891902427,2523800.14013798,0.0,1.0
2010-11-12,29.39,29.8,29.09,29.71,1800700,21.2989567379377,21.5960840690896,21.0815464956314,21.5308609963977,2484749.54201556,0.0,1.0
2010-11-15,29.37,29.65,29.31,29.53,2747700,21.2844627217839,21.4873789479364,21.2409806733226,21.4004148510139,3791495.70533469,0.0,1.0
2010-11-16,28.65,28.99,28.39,28.96,3469700,20.7626781402489,21.0090764148626,20.5742559302501,20.987335390632,4787768.91538368,0.0,1.0
2010-11-17,28.72,28.87,28.542,28.63,3060900,20.813407196787,20.9221123179401,20.6844104530186,20.7481841240951,4223674.05628669,0.0,1.0
2010-11-18,29.24,29.45,29.05,29.06,3345700,21.1902516167845,21.3424387863989,21.0525584633239,21.0598054714008,4616663.82113705,0.0,1.0
2010-11-19,29.55,29.61,29.12,29.24,2160900,21.4149088671677,21.4583909156289,21.103287519862,21.1902516167845,2981782.24320622,0.0,1.0
2010-11-22,29.55,29.64,29.2,29.53,1829100,21.4149088671677,21.4801319398595,21.161263584477,21.4004148510139,2523938.12811722,0.0,1.0
2010-11-23,29.05,29.3,28.94,29.18,3674200,21.0525584633239,21.2337336652458,20.9728413744783,21.1467695683233,5069954.33291142,0.0,1.0
2010-11-24,29.62,29.65,29.33,29.38,2122800,21.4656379237058,21.4873789479364,21.2554746894764,21.2917097298608,2929208.82311915,0.0,1.0
2010-11-26,29.38,29.47,29.2,29.27,2142600,21.2917097298608,21.3569328025527,21.161263584477,21.2119926410151,2956530.44300692,0.0,1.0
2010-11-29,29.44,29.53,28.93,29.2801,5528900,21.335191778322,21.4004148510139,20.9655943664014,21.2193121191728,7629217.38371183,0.0,1.0
2010-11-30,29.33,29.56,29.02,29.05,6056200,21.2554746894764,21.4221558752445,21.0308174390933,21.0525584633239,8356827.99819775,0.0,1.0
2010-12-01,30.04,30.09,29.75,29.84,3493900,21.7700122629346,21.806247303319,21.5598490287052,21.6250721013971,4821162.00635763,0.0,1.0
2010-12-02,30.44,30.55,30.2,30.2,3576500,22.0598925860096,22.1396096748552,21.8859643921646,21.8859643921646,4935140.07720258,0.0,1.0
2010-12-03,30.5,30.55,30.35,30.43,2591800,22.1033746344709,22.1396096748552,21.9946695133177,22.0526455779327,3576372.4457133,0.0,1.0
2010-12-06,30.56,30.585,30.36,30.43,2187900,22.1468566829321,22.1649742031243,22.0019165213946,22.0526455779327,3019038.99759864,0.0,1.0
2010-12-07,30.41,30.99,30.4,30.99,3778000,22.038151561779,22.4584780302378,22.0309045537021,22.4584780302378,5213185.85535337,0.0,1.0
2010-12-08,30.21,30.52,30.12,30.43,2739300,21.8932114002415,22.1178686506246,21.8279883275496,22.0526455779327,3779904.71507927,0.0,1.0
2010-12-09,30.27,30.47,30.182,30.47,1788200,21.9366934487027,22.0816336102402,21.8729197776262,22.0816336102402,2467501.04461167,0.0,1.0
2010-12-10,30.5,30.5,30.28,30.31,1486900,22.1033746344709,22.1033746344709,21.9439404567796,21.9656814810102,2051743.26318817,0.0,1.0
2010-12-13,30.65,30.939,30.62,30.76,1718900,22.212079755624,22.4215182890457,22.1903387313934,22.2917968444696,2371875.37500448,0.0,1.0
2010-12-14,30.63,30.85,30.53,30.62,1779400,22.1975857394702,22.3570199171615,22.1251156587015,22.1903387313934,2455358.10243934,0.0,1.0
2010-12-15,30.57,30.74,30.45,30.51,1937800,22.154103691009,22.2773028283159,22.0671395940865,22.1106216425477,2673931.06154149,0.0,1.0
2010-12-16,30.46,30.61,30.3,30.61,1454800,22.0743866021634,22.1830917233165,21.9584344729333,22.1830917233165,2007449.12185497,0.0,1.0
2010-12-17,30.38,30.38,30.04,30.37,3314500,22.0164105375483,22.0164105375483,21.7700122629346,22.0091635294715,4573611.57161694,0.0,1.0
2010-12-20,30.23,30.41,30.11,30.36,3991900,21.9077054163952,22.038151561779,21.8207413194727,22.0019165213946,5508342.14292884,0.0,1.0
2010-12-21,30.22,30.22,29.84,29.92,2271600,22.1309342814864,22.1309342814864,21.852649866299,21.91123605897,3101891.27701794,0.318029,1.0
2010-12-22,30.34,30.428,30.19,30.19,1913000,22.218813570493,22.2832583824311,22.1089644592348,22.1089644592348,2612219.58660649,0.0,1.0
2010-12-23,30.498,30.54,30.2599,30.34,2302700,22.3345213010183,22.3652790521706,22.1601541450811,22.218813570493,3144358.62105529,0.0,1.0
2010-12-27,30.46,30.53,30.34,30.44,1362800,22.3066928594995,22.3579557780867,22.218813570493,22.2920463113318,1860916.28469804,0.0,1.0
2010-12-28,30.67,30.87,30.6231,30.83,1103100,22.460481615261,22.6069470969386,22.4261354598076,22.5776540006031,1506293.47934429,0.0,1.0
2010-12-29,30.95,30.98,30.79,30.89,1379800,22.6655332896097,22.6875031118613,22.5483609042676,22.6215936451064,1884129.94542584,0.0,1.0
2010-12-30,30.93,31.1,30.83,30.98,1796300,22.6508867414419,22.7753824008679,22.5776540006031,22.6875031118613,2452864.63325732,0.0,1.0
2010-12-31,31.0,31.15,30.85,30.95,1892100,22.7021496600291,22.8119987712873,22.5923005487709,22.6655332896097,2583680.43900583,0.0,1.0
2011-01-03,31.25,31.66,31.23,31.32,1571800,22.8852315121261,23.1854857495652,22.8705849639583,22.9364944307132,2146307.7607047,0.0,1.0
2011-01-04,30.92,31.48,30.6275,31.44,3015600,22.643563467358,23.0536668160553,22.4293577004045,23.0243737197198,4117830.31122351,0.0,1.0
2011-01-05,30.98,31.09,30.74,30.87,2016600,22.6875031118613,22.768059126784,22.5117445338482,22.6069470969386,2753686.36610071,0.0,1.0
2011-01-06,30.83,31.12,30.68,31.11,1883900,22.5776540006031,22.7900289490356,22.4678048893449,22.7827056749518,2572483.2614783,0.0,1.0
2011-01-07,30.85,31.02,30.64,30.95,1857100,22.5923005487709,22.7167962081968,22.4385117930094,22.6655332896097,2535887.60809562,0.0,1.0
2011-01-10,30.73,30.84,30.46,30.73,1421200,22.5044212597643,22.584977274687,22.3066928594995,22.5044212597643,1940662.03684535,0.0,1.0
2011-01-11,31.18,31.24,30.91,30.91,1583800,22.8339685935389,22.8779082380422,22.6362401932742,22.6362401932742,2162693.87415963,0.0,1.0
2011-01-12,31.44,31.51,31.34,31.5,2082900,23.0243737197198,23.075636638307,22.951140978881,23.0683133642231,2844219.64293919,0.0,1.0
2011-01-13,31.24,31.47,31.132,31.45,2388100,22.8779082380422,23.0463435419714,22.7988168779363,23.0316969938037,3260973.1284762,0.0,1.0
2011-01-14,31.32,31.36,31.02,31.14,2713900,22.9364944307132,22.9657875270488,22.7167962081968,22.8046754972034,3705856.10877752,0.0,1.0
2011-01-18,31.49,31.57,31.4032,31.43,1455600,23.0609900901392,23.1195762828103,22.9974240710911,23.0170504456359,1987635.56208281,0.0,1.0
2011-01-19,31.13,31.569,31.035,31.52,2431200,22.7973522231195,23.1188439554019,22.7277811193227,23.0829599123909,3319826.58596849,0.0,1.0
2011-01-20,30.85,30.9299,30.47,30.79,2107000,22.5923005487709,22.6508135087011,22.3140161335834,22.5483609042676,2877128.4207945,0.0,1.0
2011-01-21,30.92,31.2,30.83,31.01,2622900,22.643563467358,22.8486151417067,22.5776540006031,22.709472934113,3581594.74841097,0.0,1.0
2011-01-24,31.0,31.1195,30.7601,30.79,1432000,22.7021496600291,22.7896627853314,22.5264643147568,22.5483609042676,1955409.53895478,0.0,1.0
2011-01-25,30.72,30.82,30.48,30.78,2014200,22.4970979856804,22.5703307265192,22.3213394076673,22.5410376301837,2750409.14340973,0.0,1.0
2011-01-26,31.235,31.27,30.78,30.86,2948800,22.8742466010003,22.8998780602938,22.5410376301837,22.5996238228547,4026614.27965773,0.0,1.0
2011-01-27,31.185,31.32,31.045,31.31,1774100,22.8376302305809,22.9364944307132,22.7351043934065,22.9291711566294,2422550.3233657,0.0,1.0
2011-01-28,31.01,31.28,30.93,31.13,2642500,22.709472934113,22.9072013343777,22.6508867414419,22.7973522231195,3608358.73372068,0.0,1.0
2011-01-31,31.29,31.35,31.08,31.13,4713600,22.9145246084616,22.9584642529649,22.7607358527001,22.7973522231195,6436465.36509586,0.0,1.0
2011-02-01,31.92,31.98,31.52,31.53,3219200,23.3758908757461,23.4198305202493,23.0829599123909,23.0902831864747,4395848.03617545,0.0,1.0
2011-02-02,31.97,32.16,31.94,32.08,2948300,23.4125072461655,23.5516494537592,23.3905374239138,23.4930632610881,4025931.52493044,0.0,1.0
2011-02-03,32.21,32.269,31.8608,32.07,1975100,23.5882658241786,23.6314731412735,23.3325370931695,23.4857399870043,2697017.72373575,0.0,1.0
2011-02-04,32.21,32.5,32.1,32.43,4677800,23.5882658241786,23.8006407726111,23.5077098092559,23.749377854024,6387580.12662199,0.0,1.0
2011-02-07,32.19,32.45,32.16,32.35,2239400,23.5736192760108,23.7640244021917,23.5516494537592,23.6907916613529,3057921.87258055,0.0,1.0
2011-02-08,32.2275,32.3,32.05,32.3,4653200,23.6010815538254,23.6541752909335,23.4710934388365,23.6541752909335,6353988.59403939,0.0,1.0
2011-02-09,32.01,32.33,31.92,32.24,2916000,23.441800342501,23.6761451131852,23.3758908757461,23.6102356464302,3981825.56954759,0.0,1.0
2011-02-10,32.12,32.14,31.68,31.75,3180200,23.5223563574237,23.5370029055914,23.2001322977329,23.2513952163201,4342593.16744693,0.0,1.0
2011-02-11,32.22,32.36,32.03,32.12,2537400,23.5955890982625,23.6981149354368,23.4564468906688,23.5223563574237,3464843.6900446,0.0,1.0
2011-02-14,32.48,32.54,32.26,32.26,2059100,23.7859942244434,23.8299338689466,23.624882194598,23.624882194598,2811720.51792025,0.0,1.0
2011-02-15,32.465,32.64,32.45,32.51,5725400,23.7750093133175,23.9031666097855,23.7640244021917,23.807964046695,7818087.83123726,0.0,1.0
2011-02-16,32.95,33.04,32.57,32.63,3053400,24.1301881063857,24.1960975731407,23.8519036911983,23.8958433357016,4169446.56860653,0.0,1.0
2011-02-17,33.11,33.15,32.8919,33.07,2855700,24.2473604917278,24.2766535880633,24.0876398839584,24.2180673953923,3899485.34943658,0.0,1.0
2011-02-18,33.11,33.29,33.0,33.21,1717600,24.2473604917278,24.3791794252377,24.1668044768051,24.3205932325666,2345399.03918208,0.0,1.0
2011-02-22,32.6,33.27,32.52,32.99,3373000,23.8738735134499,24.3645328770699,23.8152873207789,24.1594812027213,4605863.39028946,0.0,1.0
2011-02-23,32.65,32.84,32.47,32.6,2549100,23.9104898838693,24.0496320914631,23.7786709503595,23.8738735134499,3480820.15066316,0.0,1.0
2011-02-24,32.61,33.06,32.44,32.96,2687900,23.8811967875338,24.2107441213084,23.7567011281078,24.1375113804696,3670352.8629585,0.0,1.0
2011-02-25,33.18,33.24,32.89,32.9,2119500,24.298623410315,24.3425630548183,24.0862484618825,24.0935717359663,2894197.28897672,0.0,1.0
2011-02-28,33.67,33.72,33.42,33.46,4269500,24.6574638404251,24.6940802108445,24.4743819883281,24.5036750846636,5830042.61631806,0.0,1.0
2011-03-01,33.475,33.84,33.42,33.81,4434600,24.5146599957895,24.7819594998511,24.4743819883281,24.7599896775995,6055488.22726877,0.0,1.0
2011-03-02,33.63,33.719,33.44,33.44,3308100,24.6281707440896,24.6933478834361,24.4890285364959,24.4890285364959,4517241.82668738,0.0,1.0
2011-03-03,33.89,33.9,33.66,33.81,4468700,24.8185758702705,24.8258991443544,24.6501405663412,24.7599896775995,6102052.09966987,0.0,1.0
2011-03-04,33.98,34.07,33.826,34.07,3274100,24.8844853370254,24.9503948037803,24.7717069161337,24.9503948037803,4470814.50523175,0.0,1.0
2011-03-07,33.53,34.209,33.46,34.15,3751500,24.5549380032508,25.0521883135463,24.5036750846636,25.0089809964514,5122708.71884698,0.0,1.0
2011-03-08,33.4,33.62,33.21,33.61,5082400,24.4597354401604,24.6208474700057,24.3205932325666,24.6135241959218,6940065.25194398,0.0,1.0
2011-03-09,33.22,33.55,33.05,33.47,2334000,24.3279165066505,24.5695845514186,24.2034208472245,24.5109983587475,3187099.06698357,0.0,1.0
2011-03-10,32.35,32.82,32.19,32.75,4424300,23.6907916613529,24.0349855432953,23.5736192760108,23.9837226247081,6041423.47988664,0.0,1.0
2011-03-11,32.59,32.68,31.65,32.0,2318500,23.866550239366,23.932459706121,23.1781624754813,23.4344770684171,3165933.67043763,0.0,1.0
2011-03-14,32.45,32.46,32.04,32.04,2534600,23.7640244021917,23.7713476762756,23.4637701647526,23.4637701647526,3461020.26357179,0.0,1.0
2011-03-15,31.92,32.07,30.94,31.02,4511900,23.3758908757461,23.4857399870043,22.6582100155258,22.7167962081968,6161042.1081076,0.0,1.0
2011-03-16,31.63,32.23,31.23,31.8,4058600,23.1635159273135,23.6029123723464,22.8705849639583,23.2880115867395,5542056.6723477,0.0,1.0
2011-03-17,32.31,32.38,31.94,32.27,6693000,23.6614985650174,23.7127614836046,23.3905374239138,23.6322054686819,9139354.7794863,0.0,1.0
2011-03-18,32.48,32.71,32.335,32.58,2842000,23.7859942244434,23.9544295283726,23.6798067502271,23.8592269652822,3880777.86990886,0.0,1.0
2011-03-21,33.18,33.21,32.939,33.06,3252300,24.298623410315,24.3205932325666,24.1221325048935,24.2107441213084,4441046.39912196,0.0,1.0
2011-03-22,33.15,33.26,33.03,33.19,2706900,24.2766535880633,24.357209602986,24.1887742990568,24.3059466843989,3696297.54259547,0.0,1.0
2011-03-23,33.25,33.3,32.93,33.09,3557600,24.3498863289022,24.3865026993216,24.115541558218,24.2327139435601,4857936.43560442,0.0,1.0
2011-03-24,33.31,33.53,33.175,33.44,3840500,24.3938259734054,24.5549380032508,24.294961773273,24.4890285364959,5244239.06030438,0.0,1.0
2011-03-25,33.13,33.5466,33.08,33.31,4111600,24.2620070398956,24.56709463823,24.2253906694762,24.3938259734054,5614428.67344029,0.0,1.0
2011-03-28,32.885,33.31,32.84,33.15,5061700,24.0825868248405,24.3938259734054,24.0496320914631,24.2766535880633,6911799.20623425,0.0,1.0
2011-03-29,33.07,33.14,32.72,32.93,4772500,24.2180673953923,24.2693303139795,23.9617528024565,24.115541558218,6516893.87197047,0.0,1.0
2011-03-30,33.54,33.619,33.37,33.43,3028500,24.5622612773347,24.6201151425973,24.4377656179087,24.481705262412,4135445.38318754,0.0,1.0
2011-03-31,33.61,33.78,33.57,33.64,6803400,24.6135241959218,24.7380198553478,24.5842310995863,24.6354940181735,9290107.02327166,0.0,1.0
2011-04-01,33.93,34.09,33.79,33.88,4389800,24.847868966606,24.9650413519481,24.7453431294317,24.8112525961866,5994313.40370372,0.0,1.0
2011-04-04,34.0,34.1,33.91,34.02,3857400,24.8991318851932,24.972364626032,24.8332224184383,24.9137784333609,5267316.17008672,0.0,1.0
2011-04-05,34.2,34.27,33.96,33.96,4287900,25.0455973668708,25.0968602854579,24.8698387888577,24.8698387888577,5855167.99028228,0.0,1.0
2011-04-06,34.21,34.57,34.03,34.52,5257100,25.0529206409547,25.3165585079744,24.9211017074448,25.279942137555,7178619.75365865,0.0,1.0
2011-04-07,33.97,34.28,33.87,34.2,2960900,24.8771620629415,25.1041835595418,24.8039293221027,25.0455973668708,4043136.94405812,0.0,1.0
2011-04-08,34.29,34.39,34.1,34.25,3135100,25.1115068336257,25.1847395744645,24.972364626032,25.0822137372902,4281008.6910455,0.0,1.0
2011-04-11,33.76,34.29,33.582,34.18,2915900,24.72337330718,25.1115068336257,24.593019028487,25.030950818703,3981689.01860214,0.0,1.0
2011-04-12,33.12,33.5,32.82,33.5,4030900,24.2546837658117,24.5329681809992,24.0349855432953,24.5329681809992,5504232.0604559,0.0,1.0
2011-04-13,33.17,33.49,32.99,33.38,3230500,24.2913001362311,24.5256449069153,24.1594812027213,24.4450888919926,4411278.29301218,0.0,1.0
2011-04-14,33.19,33.2399,32.8925,32.99,2530000,24.3059466843989,24.3424898220774,24.0880792804034,24.1594812027213,3454738.92008073,0.0,1.0
2011-04-15,33.11,33.3,33.0,33.13,2339100,24.2473604917278,24.3865026993216,24.1668044768051,24.2620070398956,3194063.16520192,0.0,1.0
2011-04-18,32.76,32.91,32.24,32.91,3222200,23.991045898792,24.1008950100502,23.6102356464302,24.1008950100502,4399944.56453919,0.0,1.0
2011-04-19,33.11,33.17,32.92,32.93,2316500,24.2473604917278,24.2913001362311,24.1082182841341,24.115541558218,3163202.65152847,0.0,1.0
2011-04-20,33.58,33.72,33.52,33.58,2655500,24.5915543736702,24.6940802108445,24.5476147291669,24.5915543736702,3626110.35663019,0.0,1.0
2011-04-21,33.84,33.94,33.63,33.84,3513200,24.7819594998511,24.8551922406899,24.6281707440896,24.7819594998511,4797307.8158212,0.0,1.0
2011-04-25,33.62,33.94,33.51,33.9,2764100,24.6208474700057,24.8551922406899,24.540291455083,24.8258991443544,3774404.6833973,0.0,1.0
2011-04-26,33.72,33.79,33.55,33.64,2900000,24.6940802108445,24.7453431294317,24.5695845514186,24.6354940181735,3959977.41827436,0.0,1.0
2011-04-27,33.73,33.89,33.192,33.84,4505200,24.7014034849284,24.8185758702705,24.3074113392156,24.7819594998511,6151893.19476194,0.0,1.0
2011-04-28,33.71,33.89,33.565,33.73,4599200,24.6867569367606,24.8185758702705,24.5805694625444,24.7014034849284,6280251.08349223,0.0,1.0
2011-04-29,33.7,34.01,33.46,33.59,5546400,24.6794336626768,24.9064551592771,24.5036750846636,24.5988776477541,7573661.63886788,0.0,1.0
2011-05-02,33.81,34.32,33.71,33.88,2436900,24.7599896775995,25.1334766558773,24.6867569367606,24.8112525961866,3327609.98985957,0.0,1.0
2011-05-03,33.15,33.79,32.91,33.78,4034300,24.2766535880633,24.7453431294317,24.1008950100502,24.7380198553478,5508874.79260147,0.0,1.0
2011-05-04,32.76,33.17,32.42,33.17,3082900,23.991045898792,24.2913001362311,23.7420545799401,24.2913001362311,4209729.09751656,0.0,1.0
2011-05-05,32.04,32.41,31.821,32.3199,8218800,23.4637701647526,23.7347313058562,23.3033904623157,23.6687486063604,11222849.1052805,0.0,1.0
2011-05-06,32.28,32.72,32.0,32.51,6529100,23.6395287427658,23.9617528024565,23.4344770684171,23.807964046695,8915547.77988105,0.0,1.0
2011-05-09,32.65,32.69,32.22,32.41,3028300,23.9104898838693,23.9397829802048,23.5955890982625,23.7347313058562,4135172.28129664,0.0,1.0
2011-05-10,32.79,32.8872,32.53,32.81,3691100,24.0130157210437,24.084197945139,23.8226105948628,24.0276622692114,5040231.9477905,0.0,1.0
2011-05-11,32.14,32.81,32.02,32.81,5170200,23.5370029055914,24.0276622692114,23.4491236165849,24.0276622692114,7059956.9820559,0.0,1.0
2011-05-12,32.04,32.19,31.55,31.96,3141200,23.4637701647526,23.5736192760108,23.1049297346425,23.4051839720816,4289338.29871842,0.0,1.0
2011-05-13,31.77,32.09,31.49,32.06,3053300,23.2660417644879,23.500386535172,23.0609900901392,23.4784167129204,4169310.01766106,0.0,1.0
2011-05-16,31.76,32.14,31.53,31.6,4430900,23.258718490404,23.5370029055914,23.0902831864747,23.1415461050619,6050435.84228684,0.0,1.0
2011-05-17,31.91,32.0,31.47,31.61,6787400,23.3685676016622,23.4344770684171,23.0463435419714,23.1488693791458,9268258.8719984,0.0,1.0
2011-05-18,32.4,32.47,31.96,32.04,3144800,23.7274080317723,23.7786709503595,23.4051839720816,23.4637701647526,4294254.1327549,0.0,1.0
2011-05-19,32.47,32.63,32.25,32.45,2239300,23.7786709503595,23.8958433357016,23.6175589205141,23.7640244021917,3057785.32163509,0.0,1.0
2011-05-20,32.34,32.57,31.97,32.37,2298400,23.683468387269,23.8519036911983,23.4125072461655,23.7054382095207,3138486.93040062,0.0,1.0
2011-05-23,31.76,31.97,31.631,31.85,3484500,23.258718490404,23.4125072461655,23.1642482547219,23.3246279571589,4758117.69447482,0.0,1.0
2011-05-24,32.09,32.3035,31.972,32.1,1678600,23.500386535172,23.6567384368629,23.4139719009822,23.5077098092559,2292144.17045357,0.0,1.0
2011-05-25,32.42,32.53,31.97,31.99,1481000,23.7420545799401,23.8226105948628,23.4125072461655,23.4271537943332,2022319.50222908,0.0,1.0
2011-05-26,32.55,32.55,32.16,32.34,2769400,23.8372571430305,23.8372571430305,23.5516494537592,23.683468387269,3781641.88350656,0.0,1.0
2011-05-27,32.58,32.79,32.533,32.6,3363700,23.8592269652822,24.0130157210437,23.8248075770879,23.8738735134499,4593164.15236187,0.0,1.0
2011-05-31,32.9,33.22,32.71,33.17,6080100,24.0935717359663,24.3279165066505,23.9544295283726,24.2913001362311,8302434.03477585,0.0,1.0
2011-06-01,31.97,32.94,31.94,32.89,2563200,23.4125072461655,24.1228648323019,23.3905374239138,24.0862484618825,3500073.8339727,0.0,1.0
2011-06-02,31.94,32.1,31.59,31.96,3178000,23.3905374239138,23.5077098092559,23.134222830978,23.4051839720816,4339589.04664687,0.0,1.0
2011-06-03,31.85,32.0,31.23,31.35,3390200,23.3246279571589,23.4344770684171,22.8705849639583,22.9584642529649,4629350.15290818,0.0,1.0
2011-06-06,31.32,31.92,31.2,31.84,1991500,22.9364944307132,23.3758908757461,22.8486151417067,23.317304683075,2719412.07879083,0.0,1.0
2011-06-07,31.36,31.74,31.35,31.54,1351400,22.9657875270488,23.2440719422362,22.9584642529649,23.0976064605586,1845349.47691585,0.0,1.0
2011-06-08,31.08,31.39,31.0,31.26,2859800,22.7607358527001,22.9877573493004,22.7021496600291,22.89255478621,3905083.93820035,0.0,1.0
2011-06-09,31.39,31.5,31.07,31.18,1506100,22.9877573493004,23.0683133642231,22.7534125786162,22.8339685935389,2056593.78953897,0.0,1.0
2011-06-10,30.84,31.3,30.64,31.25,3657900,22.584977274687,22.9218478825455,22.4385117930094,22.8852315121261,4994897.03389854,0.0,1.0
2011-06-13,30.71,30.98,30.44,30.83,2905000,22.4897747115965,22.6875031118613,22.2920463113318,22.5776540006031,3966804.96554725,0.0,1.0
2011-06-14,31.27,31.34,30.96,31.07,4474900,22.8998780602938,22.951140978881,22.6728565636936,22.7534125786162,6110518.25828826,0.0,1.0
2011-06-15,30.63,31.11,30.45,30.95,3047500,22.4311885189255,22.7827056749518,22.2993695854157,22.6655332896097,4161390.06282452,0.0,1.0
2011-06-16,30.3,30.542,30.051,30.4,2703100,22.1895204741574,22.3667437069874,22.0071709494688,22.2627532149963,3691108.60666808,0.0,1.0
2011-06-17,30.24,30.58,30.16,30.37,2327200,22.1455808296542,22.3945721485061,22.0869946369831,22.2407833927446,3177813.60269244,0.0,1.0
2011-06-20,30.33,30.4,30.05,30.05,2049200,22.2114902964091,22.2627532149963,22.0064386220604,22.0064386220604,2798201.97431993,0.0,1.0
2011-06-21,31.05,31.15,30.55,30.58,1543200,22.7387660304485,22.8119987712873,22.3726023262545,22.3945721485061,2107254.19030379,0.0,1.0
2011-06-22,30.78,31.13,30.67,30.7,1333800,22.6916122009498,22.9496389803628,22.6105180702771,22.6326346513697,1809230.81341402,0.205611,1.0
2011-06-23,30.43,30.47,29.988,30.21,2310100,22.4335854215368,22.4630741963268,22.1077344601066,22.2713971601914,3133531.3405816,0.0,1.0
2011-06-24,30.0,30.46,29.94,30.4,1558200,22.1165810925436,22.4557020026293,22.0723479303586,22.4114688404442,2113617.82385796,0.0,1.0
2011-06-27,30.15,30.2,29.76,29.87,2712100,22.2271639980064,22.2640249664939,21.9396484438033,22.020742574476,3678823.57854264,0.0,1.0
2011-06-28,30.67,30.6836,30.28,30.3,2770700,22.6105180702771,22.6205442537057,22.323002516074,22.3377469034691,3758311.45203647,0.0,1.0
2011-06-29,31.25,31.35,30.87,31.02,3719000,23.038105304733,23.1118272417081,22.7579619442274,22.8685448496901,5044631.4253162,0.0,1.0
2011-06-30,31.67,31.72,31.33,31.36,3137300,23.3477374400286,23.3845984085161,23.0970828543131,23.1191994354056,4255585.41829646,0.0,1.0
2011-07-01,31.9,31.98,31.45,31.65,3030400,23.5172978950714,23.5762754446515,23.1855491786832,23.3329930526335,4110581.08934613,0.0,1.0
2011-07-05,31.99,32.24,31.99,32.1,2299900,23.583647638349,23.7679524807869,23.583647638349,23.6647417690217,3119695.56737961,0.0,1.0
2011-07-06,31.84,31.99,31.71,31.99,3142900,23.4730647328863,23.583647638349,23.3772262148186,23.583647638349,4263181.52907403,0.0,1.0
2011-07-07,32.03,32.27,32.03,32.2,3381600,23.6131364131391,23.7900690618794,23.6131364131391,23.7384637059968,4586965.75096781,0.0,1.0
2011-07-08,31.94,32.04,31.71,31.8,1513900,23.5467866698615,23.6205086068366,23.3772262148186,23.4435759580963,2053527.16181398,0.0,1.0
2011-07-11,31.27,31.6726,31.1305,31.51,2055500,23.052849692128,23.3496542103899,22.9500075900477,23.2297823408683,2788179.58987294,0.0,1.0
2011-07-12,31.4,31.64,31.03,31.08,2859300,23.1486882101957,23.325620858936,22.8759170433876,22.9127780118752,3878492.7761244,0.0,1.0
2011-07-13,31.825,32.15,31.56,31.58,1841300,23.46200644234,23.7016027375093,23.2666433093559,23.2813876967509,2497628.35263102,0.0,1.0
2011-07-14,31.59,32.109,31.51,32.03,3204700,23.2887598904485,23.6713767433495,23.2297823408683,23.6131364131391,4347010.03729788,0.0,1.0
2011-07-15,31.96,32.0,31.68,31.86,1648800,23.5615310572565,23.5910198320466,23.3551096337261,23.4878091202813,2236512.04465216,0.0,1.0
2011-07-18,31.6,31.85,31.4271,31.72,2684900,23.296132084146,23.4804369265838,23.1686668551159,23.3845984085161,3641928.18333732,0.0,1.0
2011-07-19,32.1,32.2,31.98,32.0,2207400,23.6647417690217,23.7384637059968,23.5762754446515,23.5910198320466,2994224.09471444,0.0,1.0
2011-07-20,32.24,32.37,32.13,32.22,2965500,23.7679524807869,23.8637909988546,23.6868583501142,23.7532080933919,4022547.59122754,0.0,1.0
2011-07-21,32.59,32.705,32.31,32.43,1832200,24.0259792601999,24.1107594877213,23.8195578366695,23.9080241610397,2485284.67261747,0.0,1.0
2011-07-22,32.61,32.64,32.45,32.51,1214600,24.0407236475949,24.0628402286875,23.9227685484347,23.9670017106198,1647542.16972011,0.0,1.0
2011-07-25,32.57,32.7001,32.395,32.46,2035600,24.0112348728049,24.1071471128095,23.8822214830984,23.9301407421322,2761186.26764552,0.0,1.0
2011-07-26,32.29,32.64,32.245,32.64,1572600,23.8048134492745,24.0628402286875,23.7716385776357,24.0628402286875,2133150.68014312,0.0,1.0
2011-07-27,31.4,32.24,31.4,32.21,3395900,23.1486882101957,23.7679524807869,23.1486882101957,23.7458358996944,4606362.96241767,0.0,1.0
2011-07-28,31.36,31.636,31.16,31.44,2431700,23.1191994354056,23.322671981457,22.9717555614553,23.1781769849857,3298475.46032305,0.0,1.0
2011-07-29,30.94,31.1,30.701,31.0,3710500,22.80956730011,22.9275223992702,22.6333718707394,22.8538004622951,5033101.61431455,0.0,1.0
2011-08-01,31.0,31.5,30.769,31.3,3502800,22.8538004622951,23.2224101471708,22.6835027878825,23.0749662732205,4751367.29136801,0.0,1.0
2011-08-02,30.24,30.99,30.24,30.85,2820300,22.293513741284,22.8464282685976,22.293513741284,22.7432175568324,3825591.29035206,0.0,1.0
2011-08-03,30.39,30.42,29.7,30.32,4022600,22.4040966467467,22.4262132278393,21.8954152816182,22.3524912908641,5456449.14532858,0.0,1.0
2011-08-04,28.93,30.04,28.76,30.01,6272800,21.3277563669096,22.1460698673337,21.2024290740518,22.1239532862412,8508729.22955727,0.0,1.0
2011-08-05,28.43,29.13,27.64,28.99,7277600,20.9591466820339,21.4752002408599,20.3767433799302,21.3719895290947,9871688.53478924,0.0,1.0
2011-08-08,26.88,27.7,26.79,27.49,5948000,19.8164566589191,20.4209765421153,19.7501069156415,20.2661604744675,8068154.80445841,0.0,1.0
2011-08-09,28.38,28.4,26.74,27.26,5736200,20.9222857135463,20.9370301009413,19.7132459471539,20.0966000194247,7780859.043264,0.0,1.0
2011-08-10,27.93,28.55,27.52,28.1,4741500,20.5905369971581,21.047613006404,20.28827705556,20.7158642900159,6431599.86639872,0.0,1.0
2011-08-11,29.07,29.215,27.72,28.16,4373500,21.4309670786748,21.5378638872888,20.4357209295103,20.760097452201,5932426.87244432,0.0,1.0
2011-08-12,29.02,29.36,28.895,29.33,2187900,21.3941061101872,21.6447606959027,21.3019536889683,21.6226441148102,2967773.35182827,0.0,1.0
2011-08-15,29.69,29.7,29.26,29.36,1514500,21.8880430879207,21.8954152816182,21.5710387589276,21.6447606959027,2054341.03082587,0.0,1.0
2011-08-16,29.26,29.505,29.12,29.36,3432600,21.5710387589276,21.7516575045167,21.4678280471624,21.6447606959027,4656144.61697779,0.0,1.0
2011-08-17,29.44,29.84,29.35,29.45,1954200,21.7037382454828,21.9986259933834,21.6373885022052,21.7111104391803,2650771.37170018,0.0,1.0
2011-08-18,28.23,28.73,28.03,28.73,2614200,20.8117028080836,21.1803124929593,20.6642589341333,21.1803124929593,3546027.28477054,0.0,1.0
2011-08-19,27.8,28.62,27.74,28.17,2172200,20.4946984790904,21.0992183622866,20.4504653169054,20.7674696458985,2946477.11268403,0.0,1.0
2011-08-22,27.9,28.48,27.8111,28.44,1694900,20.5684204160656,20.9960076505214,20.5028816140947,20.9665188757314,2299044.31373177,0.0,1.0
2011-08-23,28.62,28.63,27.79,28.05,3641400,21.0992183622866,21.1065905559841,20.4873262853929,20.6790033215283,4939371.03311279,0.0,1.0
2011-08-24,28.76,28.91,28.34,28.63,1716600,21.2024290740518,21.3130119795146,20.8927969387562,21.1065905559841,2328479.24299484,0.0,1.0
2011-08-25,28.52,29.04,28.41,28.85,2447800,21.0254964253115,21.4088504975822,20.9444022946388,21.2687788173295,3320314.27880856,0.0,1.0
2011-08-26,28.7,28.76,27.82,28.36,2290900,21.1581959118667,21.2024290740518,20.5094428664855,20.9075413261513,3107487.53220138,0.0,1.0
2011-08-29,29.29,29.34,29.04,29.07,2496600,21.5931553400201,21.6300163085077,21.4088504975822,21.4309670786748,3386508.95844164,0.0,1.0
2011-08-30,29.55,29.685,29.031,29.23,1568000,21.7848323761555,21.8843569910719,21.4022155232545,21.548922177835,2126911.01771869,0.0,1.0
2011-08-31,29.89,30.0,29.54,29.65,3869100,22.035486961871,22.1165810925436,21.777460182458,21.8585543131306,5248234.32312206,0.0,1.0
2011-09-01,29.85,30.12,29.79,30.03,2143300,22.0059981870809,22.2050474169138,21.9617650248958,22.1386976736362,2907275.75527837,0.0,1.0
2011-09-02,29.32,29.61,29.19,29.22,1354800,21.6152719211127,21.8290655383406,21.519433403045,21.5415499841375,1837716.2288299,0.0,1.0
2011-09-06,28.97,28.98,28.4301,28.6,3262100,21.3572451416996,21.3646173353972,20.9592204039708,21.0844739748916,4424870.17276796,0.0,1.0
2011-09-07,29.54,29.57,29.02,29.14,1917700,21.777460182458,21.7995767635505,21.3941061101872,21.4825724345574,2601261.00681067,0.0,1.0
2011-09-08,29.34,29.66,29.29,29.4,2791200,21.6300163085077,21.8659265068281,21.5931553400201,21.6742494706928,3786118.64327577,0.0,1.0
2011-09-09,28.44,29.02,28.3414,29.0,1914700,20.9665188757314,21.3941061101872,20.8938290458739,21.3793617227922,2597191.66175126,0.0,1.0
2011-09-12,27.99,28.3,27.55,28.08,2204900,20.6347701593432,20.8633081639662,20.3103936366526,20.7011199026208,2990832.9738316,0.0,1.0
2011-09-13,28.26,28.3664,27.95,28.1,1897500,20.8338193891761,20.9122595301177,20.6052813845532,20.7158642900159,2573860.75007731,0.0,1.0
2011-09-14,28.32,28.602,27.97,28.3,2923500,20.8780525513612,21.0859484136311,20.6200257719482,20.8633081639662,3965576.76039579,0.0,1.0
2011-09-15,28.89,28.89,28.46,28.55,929400,21.2982675921195,21.2982675921195,20.9812632631264,21.047613006404,1260683.09940546,0.0,1.0
2011-09-16,28.68,29.03,28.61,28.87,1502100,21.1434515244717,21.4014783038847,21.0918461685891,21.2835232047245,2037521.07124697,0.0,1.0
2011-09-19,28.1,28.3,27.8965,28.14,1567800,20.7158642900159,20.8633081639662,20.5658401482715,20.7453530648059,2126639.72804806,0.0,1.0
2011-09-20,28.08,28.49,27.9,28.15,3957500,20.7011199026208,21.0033798442189,20.5684204160656,20.7527252585034,5368144.35753938,0.0,1.0
2011-09-21,27.08,27.98,27.07,27.98,13453700,19.9639005328694,20.6273979656457,19.9565283391719,20.6273979656457,18249249.2085982,0.0,1.0
2011-09-22,25.64,25.89,25.26,25.83,5247500,18.9023046404273,19.0866094828652,18.6221612799217,19.0423763206801,7117962.733086,0.0,1.0
2011-09-23,25.43,25.72,25.21,25.25,3343500,18.7474885727795,18.9612821900074,18.5853003114342,18.6147890862242,4535285.0687133,0.0,1.0
2011-09-26,26.03,26.07,24.93,25.48,2439800,19.1898201946304,19.2193089694204,18.3788788879038,18.7843495412671,3309462.69198346,0.0,1.0
2011-09-27,26.52,27.2,26.43,26.85,2847300,19.5510576858086,20.0523668572396,19.4847079425309,19.7943400778266,3862215.39588675,0.0,1.0
2011-09-28,25.76,26.72,25.7,26.72,3187300,18.9907709647975,19.6985015597589,18.9465378026124,19.6985015597589,4323407.8359533,0.0,1.0
2011-09-29,25.92,26.27,25.53,26.21,2821400,19.1087260639577,19.3667528433707,18.8212105097546,19.3225196811856,3827083.38354051,0.0,1.0
2011-09-30,25.49,25.9174,25.35,25.43,2988700,18.7917217349646,19.1068092935964,18.6885110231994,18.7474885727795,4054017.19302031,0.0,1.0
2011-10-03,24.56,25.4,24.521,25.33,4700100,18.1061077210957,18.7253719916869,18.0773561656754,18.6737666358043,6375442.90457885,0.0,1.0
2011-10-04,24.36,24.4,23.48,24.0,5300000,17.9586638471454,17.9881526219355,17.3099108017642,17.6932648740349,7189176.2716257,0.0,1.0
2011-10-05,25.42,25.53,24.31,24.44,3070600,18.740116379082,18.8212105097546,17.9218028786579,18.0176413967256,4165110.31314223,0.0,1.0
2011-10-06,26.19,26.21,25.27,25.44,2087000,19.3077752937906,19.3225196811856,18.6295334736193,18.754860766477,2830907.71299676,0.0,1.0
2011-10-07,25.75,26.45,25.64,26.39,2410100,18.9833987711,19.499452329926,18.9023046404273,19.4552191677409,3269176.17589529,0.0,1.0
2011-10-10,26.78,26.8,26.27,26.3689,4086600,19.742734721944,19.757479109339,19.3667528433707,19.4396638390391,5543261.83992933,0.0,1.0
2011-10-11,26.59,26.61,26.27,26.5,3672000,19.6026630416912,19.6174074290862,19.3667528433707,19.5363132984135,4980878.35271877,0.0,1.0
2011-10-12,27.2,27.46,26.89,27.03,2406800,20.0523668572396,20.2440438933749,19.8238288526166,19.9270395643818,3264699.89632994,0.0,1.0
2011-10-13,26.83,27.02,26.52,26.98,1316500,19.7795956904315,19.9196673706843,19.5510576858086,19.8901785958942,1785764.25690476,0.0,1.0
2011-10-14,27.51,27.52,27.11,27.24,1265500,20.2809048618625,20.28827705556,19.9860171139619,20.0818556320296,1716585.39089478,0.0,1.0
2011-10-17,26.81,27.42,26.73,27.38,1103200,19.7648513030365,20.2145551185849,19.7058737534564,20.1850663437948,1496433.82318065,0.0,1.0
2011-10-18,27.25,27.43,26.42,26.7,3069000,20.0892278257271,20.2219273122824,19.4773357488334,19.6837571723638,4162939.99577722,0.0,1.0
2011-10-19,26.67,27.37,26.605,27.3,1226000,19.6616405912713,20.1776941500973,19.6137213322375,20.1260887942147,1663005.68094587,0.0,1.0
2011-10-20,26.74,26.92,26.229,26.61,1574800,19.7132459471539,19.8459454337092,19.3365268492109,19.6174074290862,2136134.86652002,0.0,1.0
2011-10-21,27.23,27.385,27.01,27.29,3344700,20.0744834383321,20.1887524406436,19.9122951769868,20.1187166005172,4536912.80673706,0.0,1.0
2011-10-24,27.84,27.87,27.41,27.54,1785500,20.5241872538805,20.546303834973,20.2071829248874,20.3030214429551,2421938.53452597,0.0,1.0
2011-10-25,27.35,27.81,27.29,27.78,5609600,20.1629497627023,20.502070672788,20.1187166005172,20.4799540916954,7609132.68175687,0.0,1.0
2011-10-26,27.86,27.959,27.24,27.75,1721700,20.5389316412755,20.6119163588809,20.0818556320296,20.4578375106029,2335397.12959584,0.0,1.0
2011-10-27,28.89,29.15,28.55,28.67,2652200,21.2982675921195,21.4899446282549,21.047613006404,21.1360793307742,3597572.32218975,0.0,1.0
2011-10-28,28.99,29.068,28.7,28.7,2339900,21.3719895290947,21.4294926399353,21.1581959118667,21.1581959118667,3173953.50150508,0.0,1.0
2011-10-31,28.24,28.7668,28.23,28.6,2550200,20.8190750017811,21.2074421657661,20.8117028080836,21.0844739748916,3459214.59016977,0.0,1.0
2011-11-01,27.32,27.61,26.891,27.19,4164700,20.1408331816097,20.3546267988377,19.8245660719864,20.0449946635421,5649200.45630935,0.0,1.0
2011-11-02,27.68,27.99,27.46,27.75,2359100,20.4062321547203,20.6347701593432,20.2440438933749,20.4578375106029,3199997.30988531,0.0,1.0
2011-11-03,28.39,28.46,27.61,28.13,1861500,20.9296579072438,20.9812632631264,20.3546267988377,20.7379808711084,2525028.60936438,0.0,1.0
2011-11-04,28.05,28.17,27.62,28.05,4139000,20.6790033215283,20.7674696458985,20.3619989925352,20.6790033215283,5614339.73363372,0.0,1.0
2011-11-07,28.24,28.3,27.94,28.13,1205700,20.8190750017811,20.8633081639662,20.5979091908556,20.7379808711084,1635469.77937718,0.0,1.0
2011-11-08,28.41,28.45,28.07,28.28,2454900,20.9444022946388,20.9738910694289,20.6937477089233,20.8485637765711,3329945.06211583,0.0,1.0
2011-11-09,27.29,27.89,27.29,27.68,1956200,20.1187166005172,20.5610482223681,20.1187166005172,20.4062321547203,2653484.26840645,0.0,1.0
2011-11-10,27.31,27.64,26.94,27.55,1662900,20.1334609879122,20.3767433799302,19.8606898211042,20.3103936366526,2255637.96643139,0.0,1.0
2011-11-11,27.88,27.96,27.53,27.6,892600,20.5536760286706,20.6126535782507,20.2956492492576,20.3472546051402,1210765.80001001,0.0,1.0
2011-11-14,27.58,27.88,27.36,27.62,1197300,20.3325102177451,20.5536760286706,20.1703219563998,20.3619989925352,1624075.61321084,0.0,1.0
2011-11-15,27.42,27.58,27.18,27.46,1827900,20.2145551185849,20.3325102177451,20.0376224698445,20.2440438933749,2479451.94469898,0.0,1.0
2011-11-16,27.28,27.74,27.08,27.25,4871900,20.1113444068197,20.4504653169054,19.9639005328694,20.0892278257271,6608480.73164776,0.0,1.0
2011-11-17,26.56,27.29,26.42,27.26,1990300,19.5805464605986,20.1187166005172,19.4773357488334,20.0966000194247,2699739.15724842,0.0,1.0
2011-11-18,26.6,26.86,26.48,26.73,2291300,19.6100352353887,19.8017122715241,19.5215689110185,19.7058737534564,3108030.11154263,0.0,1.0
2011-11-21,25.99,26.15,25.62,26.15,2749600,19.1603314198403,19.2782865190005,18.8875602530323,19.2782865190005,3729690.39178528,0.0,1.0
2011-11-22,26.01,26.24,25.892,25.98,2834300,19.1750758072353,19.3446362622782,19.0880839216047,19.1529592261428,3844581.56729598,0.0,1.0
2011-11-23,25.26,25.74,25.2,25.67,1904500,18.6221612799217,18.9760265774024,18.5779281177367,18.9244212215198,2583355.88854927,0.0,1.0
2011-11-25,24.96,25.26,24.95,25.13,1535900,18.4009954689963,18.6221612799217,18.3936232752988,18.5263227618541,2083369.025583,0.0,1.0
2011-11-28,25.74,26.09,25.641,26.07,3857800,18.9760265774024,19.2340533568155,18.903041859797,19.2193089694204,5232906.45673163,0.0,1.0
2011-11-29,26.14,26.2,25.81,25.88,5569500,19.270914325303,19.3151474874881,19.027631933285,19.0792372891676,7554739.10279609,0.0,1.0
2011-11-30,27.46,27.5,26.95,27.12,6618900,20.2440438933749,20.273532668165,19.8680620148017,19.9933893076595,8978196.00457799,0.0,1.0
2011-12-01,27.4,27.66,27.21,27.34,1725300,20.1998107311899,20.3914877673252,20.0597390509371,20.1555775690048,2340280.34366713,0.0,1.0
2011-12-02,27.19,27.74,27.15,27.66,1822900,20.0449946635421,20.4504653169054,20.015505888752,20.3914877673252,2472669.70293329,0.0,1.0
2011-12-05,27.41,27.83,27.265,27.55,3061300,20.2071829248874,20.516815060183,20.1002861162734,20.3103936366526,4152495.34345805,0.0,1.0
2011-12-06,27.42,27.65,27.17,27.38,2015200,20.2145551185849,20.3841155736277,20.030250276147,20.1850663437948,2733514.72124152,0.0,1.0
2011-12-07,27.58,27.71,27.12,27.31,3916900,20.3325102177451,20.4283487358128,19.9933893076595,20.1334609879122,5313072.55440201,0.0,1.0
2011-12-08,26.75,27.45,26.67,27.4,2803300,19.7206181408514,20.2366716996774,19.6616405912713,20.1998107311899,3802531.66834873,0.0,1.0
2011-12-09,27.11,27.17,26.73,26.82,2193800,19.9860171139619,20.030250276147,19.7058737534564,19.772223496734,2975776.39711178,0.0,1.0
2011-12-12,26.55,26.66,26.275,26.64,1832800,19.5731742669011,19.6542683975738,19.3704389402195,19.6395240101788,2486098.54162935,0.0,1.0
2011-12-13,26.03,26.88,25.85,26.68,3661800,19.1898201946304,19.8164566589191,19.0571207080751,19.6690127849688,4967042.57951677,0.0,1.0
2011-12-14,25.43,25.87,25.31,25.73,2015800,18.7474885727795,19.0718650954701,18.6590222484093,18.9686543837049,2734328.59025341,0.0,1.0
2011-12-15,25.44,25.84,25.35,25.78,2076700,18.754860766477,19.0497485143776,18.6885110231994,19.0055153521925,2816936.29495945,0.0,1.0
2011-12-16,25.76,25.8,25.46,25.52,2423400,18.9907709647975,19.0202597395875,18.769605153872,18.8138383160571,3287216.93899201,0.0,1.0
2011-12-19,25.4,25.85,25.34,25.79,1980900,18.7253719916869,19.0571207080751,18.6811388295019,19.01288754589,2686988.54272893,0.0,1.0
2011-12-20,25.62,25.83,25.5,25.55,3585600,19.1480139586105,19.3049648926975,19.0583277105608,19.0956969805815,4797524.80850323,0.353292,1.0
2011-12-21,25.86,25.92,25.53,25.7,4909800,19.3273864547099,19.3722295787347,19.0807492725732,19.2078047906436,6569301.45715896,0.0,1.0
2011-12-22,26.28,26.29,25.84,25.95,3570900,19.6412883228838,19.648762176888,19.3124387467016,19.3946511407472,4777856.24126624,0.0,1.0
2011-12-23,26.4,26.49,26.33,26.35,1477600,19.7309745709335,19.7982392569708,19.6786575929045,19.6936053009128,1977025.5067616,0.0,1.0
2011-12-27,26.31,26.46,26.26,26.28,1345700,19.6637098848963,19.7758176949584,19.6263406148756,19.6412883228838,1800543.60073705,0.0,1.0
2011-12-28,25.9,26.45,25.83,26.35,1912800,19.3572818707265,19.7683438409542,19.3049648926975,19.6936053009128,2559322.13679857,0.0,1.0
2011-12-29,26.19,26.24,25.89,25.9,1862700,19.5740236368466,19.6113929068673,19.3498080167223,19.3572818707265,2492288.44846022,0.0,1.0
2011-12-30,26.6,26.62,26.2,26.25,2737600,19.8804516510164,19.8953993590247,19.5814974908507,19.6188667608714,3662902.69850469,0.0,1.0
2012-01-03,27.4,27.43,27.08,27.15,6790400,20.4783599713477,20.5007815333601,20.2391966432152,20.2915136212441,9085540.06572409,0.0,1.0
2012-01-04,27.35,27.42,27.155,27.27,1414100,20.440990701327,20.493307679356,20.2952505482462,20.3811998692938,1892062.64828882,0.0,1.0
2012-01-05,27.18,27.29,26.959,27.06,1024000,20.3139351832566,20.3961475773021,20.148763009765,20.2242489352069,1370109.71773408,0.0,1.0
2012-01-06,26.9,27.2,26.78,27.2,906400,20.1046672711406,20.3288828912649,20.0149810230909,20.3288828912649,1212761.17983805,0.0,1.0
2012-01-09,26.98,27.01,26.75,27.0,1731800,20.1644581031737,20.1868796651862,19.9925594610785,20.179405811182,2317144.54020691,0.0,1.0
2012-01-10,27.33,27.4925,27.33,27.39,973700,20.4260429933187,20.547493120886,20.4260429933187,20.4708861173435,1302808.42984148,0.0,1.0
2012-01-11,27.2,27.357,27.14,27.35,3173100,20.3288828912649,20.4462223991299,20.28403976724,20.440990701327,4245600.72787304,0.0,1.0
2012-01-12,27.34,27.42,27.11,27.31,1020200,20.4335168473228,20.493307679356,20.2616182052276,20.4110952853104,1365025.32620343,0.0,1.0
2012-01-13,27.13,27.13,26.71,27.07,901200,20.2765659132359,20.2765659132359,19.9626640450619,20.231722789211,1205803.59142768,0.0,1.0
2012-01-17,27.29,27.49,27.1799,27.42,1121500,20.3961475773021,20.545624657385,20.3138604447165,20.493307679356,1500564.50042849,0.0,1.0
2012-01-18,27.63,27.67,27.22,27.25,1369200,20.6502586134429,20.6801540294595,20.3438305992731,20.3662521612856,1831986.54836084,0.0,1.0
2012-01-19,27.79,27.97,27.69,27.79,1078100,20.7698402775092,20.9043696495838,20.6951017374678,20.7698402775092,1442495.39715733,0.0,1.0
2012-01-20,27.75,27.7782,27.6199,27.69,911900,20.7399448614926,20.7610211297843,20.6427100208988,20.6951017374678,1220120.16757979,0.0,1.0
2012-01-23,28.24,28.28,27.84,27.84,2424800,21.1061637076956,21.1360591237121,20.8072095475299,20.8072095475299,3244376.99566561,0.0,1.0
2012-01-24,27.86,28.0,27.78,27.97,4580900,20.8221572555382,20.9267912115962,20.7623664235051,20.9043696495838,6129233.99020316,0.0,1.0
2012-01-25,28.35,28.42,27.59,27.7,2451000,21.1883761017411,21.2406930797701,20.6203631974264,20.7025755914719,3279432.53727171,0.0,1.0
2012-01-26,28.19,28.63,28.105,28.57,1717000,21.0687944376749,21.3976440138571,21.0052666786397,21.3528008898322,2297342.17319278,0.0,1.0
2012-01-27,28.26,28.39,28.08,28.08,2376000,21.1211114157039,21.2182715177577,20.9865820436293,20.9865820436293,3179082.70442984,0.0,1.0
2012-01-30,28.07,28.16,27.7898,27.9,3172300,20.9791081896252,21.0463728756624,20.7696908004291,20.8520526715548,4244530.32965606,0.0,1.0
2012-01-31,28.11,28.47,27.89,28.33,4552500,21.0090036056417,21.2780623497908,20.8445788175506,21.1734283937328,6091234.85350039,0.0,1.0
2012-02-01,28.36,28.55,28.332,28.47,4049400,21.1958499557453,21.337853181824,21.1749231645337,21.2780623497908,5418088.17479723,0.0,1.0
2012-02-02,28.46,28.58,28.3,28.4,1366900,21.2705884957867,21.3602747438364,21.1510068317204,21.2257453717618,1828909.15348702,0.0,1.0
2012-02-03,28.78,28.8,28.55,28.73,3194000,21.5097518239192,21.5246995319275,21.337853181824,21.4723825538985,4273564.88129165,0.0,1.0
2012-02-06,28.61,28.745,28.46,28.46,1806800,21.3826963058488,21.4835933349047,21.2705884957867,21.2705884957867,2417494.37304876,0.0,1.0
2012-02-07,28.5,28.619,28.22,28.52,4610100,21.3004839118033,21.3894227744525,21.0912159996873,21.3154316198115,6168303.5251229,0.0,1.0
2012-02-08,28.51,28.73,28.302,28.57,1515500,21.3079577658074,21.4723825538985,21.1525016025213,21.3528008898322,2027735.62229101,0.0,1.0
2012-02-09,28.44,28.68,28.36,28.6,2722200,21.2556407877784,21.4350132838778,21.1958499557453,21.3752224518447,3642297.53282784,0.0,1.0
2012-02-10,28.0,28.09,27.88,27.9999,1877600,20.9267912115962,20.9940558976335,20.8371049635465,20.9267164730561,2512224.61525147,0.0,1.0
2012-02-13,28.14,28.35,28.06,28.24,1545400,21.0314251676542,21.1883761017411,20.971634335621,21.1061637076956,2067741.75565062,0.0,1.0
2012-02-14,28.03,28.12,27.82,28.05,1424100,20.9492127736086,21.0164774596459,20.7922618395216,20.9641604816169,1905442.62600107,0.0,1.0
2012-02-15,28.09,28.28,27.98,28.28,1562800,20.9940558976335,21.1360591237121,20.9118435035879,21.1360591237121,2091022.91686993,0.0,1.0
2012-02-16,28.48,28.48,27.92,27.98,1373300,21.285536203795,21.285536203795,20.867000379563,20.9118435035879,1837472.33922286,0.0,1.0
2012-02-17,28.38,28.61,28.28,28.61,914900,21.2107976637536,21.3826963058488,21.1360591237121,21.3826963058488,1224134.16089346,0.0,1.0
2012-02-21,28.75,28.882,28.49,28.58,3163000,21.4873302619068,21.5859851347615,21.2930100577991,21.3602747438364,4232086.95038368,0.0,1.0
2012-02-22,28.87,28.93,28.61,28.65,1641700,21.5770165099565,21.6218596339813,21.3826963058488,21.4125917218654,2196590.94101956,0.0,1.0
2012-02-23,29.0,29.0,28.74,28.93,1397400,21.6741766120103,21.6741766120103,21.4798564079026,21.6218596339813,1869718.08550938,0.0,1.0
2012-02-24,28.9,29.05,28.86,28.97,1203200,21.5994380719689,21.711545882031,21.5695426559523,21.6517550499979,1609878.91833754,0.0,1.0
2012-02-27,28.85,28.93,28.54,28.72,1545000,21.5620688019482,21.6218596339813,21.3303793278198,21.4649086998944,2067206.55654214,0.0,1.0
2012-02-28,29.1,29.12,28.81,28.95,1437500,21.7489151520517,21.76386286006,21.5321733859316,21.6368073419896,1923371.79613549,0.0,1.0
2012-02-29,29.02,29.43,28.935,29.26,3692600,21.6891243200186,21.9955523341884,21.6255965609834,21.868496816118,4940690.57002427,0.0,1.0
2012-03-01,29.32,29.407,29.14,29.23,1799700,21.9133399401429,21.9783624699789,21.7788105680683,21.8460752541056,2407994.58887306,0.0,1.0
2012-03-02,29.05,29.37,28.99,29.18,1008700,21.711545882031,21.9507092101636,21.6667027580062,21.8087059840849,1349638.35183434,0.0,1.0
2012-03-05,28.63,28.94,28.57,28.92,950200,21.3976440138571,21.6293334879855,21.3528008898322,21.6143857799772,1271365.48221769,0.0,1.0
2012-03-06,27.91,28.14,27.75,28.1,2686400,20.8595265255589,21.0314251676542,20.7399448614926,21.0015297516376,3594397.21261799,0.0,1.0
2012-03-07,27.99,28.09,27.695,27.94,1276900,20.919317357592,20.9940558976335,20.6988386644699,20.8819480875713,1708489.3540768,0.0,1.0
2012-03-08,28.4801,28.61,28.17,28.27,1575500,21.285610942335,21.3826963058488,21.0538467296666,21.128585269708,2108015.48856449,0.0,1.0
2012-03-09,28.59,28.76,28.52,28.57,852900,21.3677485978405,21.4948041159109,21.3154316198115,21.3528008898322,1141178.29907753,0.0,1.0
2012-03-12,28.34,28.6,28.27,28.51,1101600,21.180902247737,21.3752224518447,21.128585269708,21.3079577658074,1473938.34478111,0.0,1.0
2012-03-13,28.79,28.79,28.3801,28.4,1047000,21.5172256779234,21.5172256779234,21.2108724022936,21.2257453717618,1400883.66647224,0.0,1.0
2012-03-14,28.32,28.74,28.21,28.67,1270200,21.1659545397287,21.4798564079026,21.0837421456831,21.4275394298737,1699524.76900959,0.0,1.0
2012-03-15,28.53,28.72,28.26,28.36,1176400,21.3229054738157,21.4649086998944,21.1211114157039,21.1958499557453,1574020.57806872,0.0,1.0
2012-03-16,28.72,28.78,28.62,28.64,1327600,21.4649086998944,21.5097518239192,21.3901701598529,21.4051178678612,1776325.84107789,0.0,1.0
2012-03-19,28.76,28.9,28.65,28.68,916800,21.4948041159109,21.5994380719689,21.4125917218654,21.4350132838778,1226676.35665879,0.0,1.0
2012-03-20,28.53,28.55,28.18,28.45,1227400,21.3229054738157,21.337853181824,21.0613205836707,21.2631146417825,1642258.46440118,0.0,1.0
2012-03-21,28.55,28.6,28.37,28.51,1145100,21.337853181824,21.3752224518447,21.2033238097494,21.3079577658074,1532141.24782938,0.0,1.0
2012-03-22,28.11,28.24,28.05,28.15,1515300,21.0090036056417,21.1061637076956,20.9641604816169,21.0388990216583,2027468.02273677,0.0,1.0
2012-03-23,28.37,28.4,28.06,28.19,1273000,21.2033238097494,21.2257453717618,20.971634335621,21.0687944376749,1703271.16276902,0.0,1.0
2012-03-26,28.87,28.9,28.678,28.68,1237000,21.5770165099565,21.5994380719689,21.433518513077,21.4350132838778,1655103.24300493,0.0,1.0
2012-03-27,28.63,28.95,28.61,28.9,936400,21.3976440138571,21.6368073419896,21.3826963058488,21.5994380719689,1252901.11297479,0.0,1.0
2012-03-28,28.36,28.61,28.17,28.52,1721000,21.1958499557453,21.3826963058488,21.0538467296666,21.3154316198115,2302694.16427768,0.0,1.0
2012-03-29,28.3,28.3,27.78,28.2,6181000,21.1510068317204,21.1510068317204,20.7623664235051,21.076268291679,8270164.22393978,0.0,1.0
2012-03-30,28.34,28.48,28.19,28.41,1208700,21.180902247737,21.285536203795,21.0687944376749,21.233219225766,1617237.90607928,0.0,1.0
2012-04-02,28.8,28.87,28.27,28.31,1644300,21.5246995319275,21.5770165099565,21.128585269708,21.1584806857246,2200069.73522475,0.0,1.0
2012-04-03,28.37,28.79,28.2375,28.7,1406800,21.2033238097494,21.5172256779234,21.1042952441945,21.4499609918861,1882295.26455889,0.0,1.0
2012-04-04,27.87,28.13,27.67,28.06,1967000,20.8296311095423,21.02395131365,20.6801540294595,20.971634335621,2631841.61599896,0.0,1.0
2012-04-05,27.71,27.9385,27.59,27.86,1267400,20.7100494454761,20.8808270094707,20.6203631974264,20.8221572555382,1695778.37525016,0.0,1.0
2012-04-09,27.46,27.61,27.31,27.35,1399600,20.5232030953725,20.6353109054347,20.4110952853104,20.440990701327,1872661.68060607,0.0,1.0
2012-04-10,27.03,27.45,26.911,27.3,1883500,20.2018273731945,20.5157292413684,20.1128885105452,20.4036214313063,2520118.80210169,0.0,1.0
2012-04-11,27.24,27.4,27.19,27.27,2636400,20.3587783072814,20.4783599713477,20.3214090372607,20.3811998692938,3527497.32405676,0.0,1.0
2012-04-12,27.96,28.035,27.39,27.43,1587200,20.8968957955796,20.9529497006107,20.4708861173435,20.5007815333601,2123670.06248782,0.0,1.0
2012-04-13,27.44,27.908,27.44,27.9,1068400,20.5082553873643,20.8580317547581,20.5082553873643,20.8520526715548,1429516.81877645,0.0,1.0
2012-04-16,27.41,27.65,27.311,27.57,3945500,20.4858338253518,20.6652063214512,20.4118426707108,20.6054154894181,5279070.206367,0.0,1.0
2012-04-17,27.95,28.16,27.7,27.8,1950300,20.8894219415755,21.0463728756624,20.7025755914719,20.7773141315134,2609497.0532195,0.0,1.0
2012-04-18,27.9,28.07,27.77,27.82,722500,20.8520526715548,20.9791081896252,20.7548925695009,20.7922618395216,966703.389709833,0.0,1.0
2012-04-19,27.83,28.16,27.73,27.87,3059900,20.7997356935258,21.0463728756624,20.7249971534844,20.8296311095423,4094139.38017041,0.0,1.0
2012-04-20,27.92,28.15,27.88,27.96,525200,20.867000379563,21.0388990216583,20.8371049635465,20.8968957955796,702716.429447206,0.0,1.0
2012-04-23,27.57,27.61,27.24,27.56,3316200,20.6054154894181,20.6353109054347,20.3587783072814,20.597941635414,4437068.2089353,0.0,1.0
2012-04-24,27.64,27.77,27.57,27.6,952700,20.6577324674471,20.7548925695009,20.6054154894181,20.6278370514305,1274710.47664576,0.0,1.0
2012-04-25,28.08,28.1,27.81,27.95,1188200,20.9865820436293,21.0015297516376,20.7847879855175,20.8894219415755,1589808.95176917,0.0,1.0
2012-04-26,28.11,28.12,27.97,28.0,1056700,21.0090036056417,21.0164774596459,20.9043696495838,20.9267912115962,1413862.24485313,0.0,1.0
2012-04-27,28.45,28.485,28.16,28.24,919200,21.2631146417825,21.289273130797,21.0463728756624,21.1061637076956,1229887.55130973,0.0,1.0
2012-04-30,28.36,28.41,28.06,28.29,1234600,21.1958499557453,21.233219225766,20.971634335621,21.1435329777163,1651892.04835399,0.0,1.0
2012-05-01,28.52,28.672,28.31,28.42,1160300,21.3154316198115,21.4290342006745,21.1584806857246,21.2406930797701,1552478.813952,0.0,1.0
2012-05-02,28.26,28.31,28.04,28.3,942500,21.1211114157039,21.1584806857246,20.9566866276127,21.1510068317204,1261062.89937926,0.0,1.0
2012-05-03,27.68,28.29,27.6,28.25,1276500,20.6876278834637,21.1435329777163,20.6278370514305,21.1136375616997,1707954.15496831,0.0,1.0
2012-05-04,27.11,27.49,27.03,27.47,1132500,20.2616182052276,20.545624657385,20.2018273731945,20.5306769493767,1515282.47591195,0.0,1.0
2012-05-07,27.2,27.22,26.93,27.0,1622900,20.3288828912649,20.3438305992731,20.127088833153,20.179405811182,2171436.58292054,0.0,1.0
2012-05-08,26.66,26.94,26.392,26.84,2638600,19.9252947750412,20.1345626871572,19.7249954877302,20.0598241471158,3530440.91915346,0.0,1.0
2012-05-09,26.51,26.728,26.12,26.18,1959800,19.8131869649791,19.9761169822694,19.5217066588176,19.5665497828424,2622208.03204614,0.0,1.0
2012-05-10,26.61,26.9,26.55,26.79,1384600,19.8879255050205,20.1046672711406,19.8430823809957,20.0224548770951,1852591.7140377,0.0,1.0
2012-05-11,26.59,26.96,26.42,26.47,979900,19.8729777970122,20.1495103951655,19.7459222789418,19.7832915489625,1311104.01602307,0.0,1.0
2012-05-14,26.06,26.29,26.05,26.2,3603000,19.4768635347927,19.648762176888,19.4693896807886,19.5814974908507,4820805.96972254,0.0,1.0
2012-05-15,25.68,26.12,25.61,26.02,2089900,19.1928570826354,19.5217066588176,19.1405401046064,19.4469681187762,2796281.54208246,0.0,1.0
2012-05-16,25.49,25.98,25.42,25.7,2562900,19.0508538565567,19.4170727027596,18.9985368785277,19.2078047906436,3429154.48787174,0.0,1.0
2012-05-17,25.27,25.625,25.25,25.49,1854900,18.8864290684655,19.1517508856126,18.8714813604573,19.0508538565567,2481852.06584467,0.0,1.0
2012-05-18,25.12,25.6,25.05,25.48,1511400,18.7743212584034,19.1330662506022,18.7220042803744,19.0433800025525,2022249.83142899,0.0,1.0
2012-05-21,25.63,25.68,25.13,25.13,1597300,19.1554878126146,19.1928570826354,18.7817951124076,18.7817951124076,2137183.83997719,0.0,1.0
2012-05-22,25.51,25.84,25.37,25.68,2301400,19.0658015645649,19.3124387467016,18.961167608507,19.1928570826354,3079268.0706965,0.0,1.0
2012-05-23,25.73,25.745,24.88,25.2,1850800,19.2302263526561,19.2414371336623,18.594948762304,18.8341120904366,2476366.27498264,0.0,1.0
2012-05-24,25.68,25.8495,25.35,25.8,1361500,19.1928570826354,19.3195389080055,18.9462199004987,19.2825433306851,1821683.9655224,0.0,1.0
2012-05-25,25.54,25.7,25.48,25.58,1623400,19.0882231265774,19.2078047906436,19.0433800025525,19.1181185425939,2172105.58180615,0.0,1.0
2012-05-29,25.88,26.05,25.67,25.82,3654100,19.3423341627182,19.4693896807886,19.1853832286312,19.2974910386933,4889177.65583211,0.0,1.0
2012-05-30,25.26,25.52,25.22,25.5,1734800,18.8789552144614,19.0732754185691,18.8490597984448,19.0583277105608,2321158.53352058,0.0,1.0
2012-05-31,25.32,25.53,25.03,25.35,2855700,18.9237983384863,19.0807492725732,18.7070565723662,18.9462199004987,3820920.23528632,0.0,1.0
2012-06-01,24.85,25.08,24.81,25.0,1716000,18.5725272002916,18.7444258423869,18.542631784275,18.6846350103537,2296004.17542156,0.0,1.0
2012-06-04,24.8,24.98,24.43,24.98,1770600,18.5351579302709,18.6696873023454,18.2586253321177,18.6696873023454,2369058.85373043,0.0,1.0
2012-06-05,25.18,25.21,24.78,24.78,1623200,18.8191643824283,18.8415859444407,18.5202102222626,18.5202102222626,2171837.9822519,0.0,1.0
2012-06-06,25.76,25.84,25.4506,25.49,1090100,19.2526479146685,19.3124387467016,19.0214068717803,19.0508538565567,1458551.37041203,0.0,1.0
2012-06-07,25.7,26.16,25.65,26.05,1269700,19.2078047906436,19.5516020748341,19.1704355206229,19.4693896807886,1698855.77012398,0.0,1.0
2012-06-08,25.51,25.6,25.2459,25.48,1766800,19.0658015645649,19.1330662506022,18.8684170803156,19.0433800025525,2363974.46219978,0.0,1.0
2012-06-11,25.1,25.7894,25.1,25.69,1206800,18.7593735503951,19.2746210454407,18.7593735503951,19.2003309366395,1614695.71031395,0.0,1.0
2012-06-12,25.52,25.52,25.15,25.31,1434300,19.0732754185691,19.0732754185691,18.7967428204159,18.9163244844821,1919090.20326756,0.0,1.0
2012-06-13,25.44,25.78,25.34,25.42,1402100,19.013484586536,19.2675956226768,18.9387460464945,18.9985368785277,1876006.67503413,0.0,1.0
2012-06-14,25.57,25.65,25.38,25.59,1168700,19.1106446885898,19.1704355206229,18.9686414625111,19.1255923965981,1563717.99523029,0.0,1.0
2012-06-15,25.77,25.7732,25.55,25.57,1164300,19.2601217686726,19.2625134019539,19.0956969805815,19.1106446885898,1557830.8050369,0.0,1.0
2012-06-18,25.86,25.9255,25.52,25.62,933600,19.3273864547099,19.376340198437,19.0732754185691,19.1480139586105,1249154.71921537,0.0,1.0
2012-06-19,26.41,26.52,26.04,26.08,990200,19.7384484249377,19.8206608189832,19.4619158267844,19.491811242801,1324885.39306668,0.0,1.0
2012-06-20,26.34,26.5699,26.07,26.42,1050600,19.6861314469087,19.8579553504639,19.4843373887969,19.7459222789418,1405700.45844865,0.0,1.0
2012-06-21,25.12,26.05,25.08,26.05,1850800,18.9356698081864,19.6367117238558,18.9055174677275,19.6367117238558,2455265.45778171,0.215884,1.0
2012-06-22,25.3,25.33,25.08,25.23,861900,19.0713553402515,19.0939695955956,18.9055174677275,19.0185887444484,1143393.82864818,0.0,1.0
2012-06-25,24.92,25.03,24.83,24.95,1184200,18.784908105892,18.8678270421539,18.7170653398594,18.8075223612361,1570955.99476177,0.0,1.0
2012-06-26,25.07,25.14,24.76,24.99,1561800,18.8979793826128,18.9507459784159,18.6642987440564,18.837674701695,2071878.96691348,0.0,1.0
2012-06-27,25.24,25.29,25.02,25.14,1383600,19.0261268295631,19.0638172551367,18.8602889570392,18.9507459784159,1835479.40749231,0.0,1.0
2012-06-28,25.09,25.141,24.76,25.05,1707000,18.9130555528423,18.9514997869274,18.6642987440564,18.8829032123834,2264500.83014553,0.0,1.0
2012-06-29,25.84,26.0,25.67,25.9,2015100,19.4784119364466,19.5990212982821,19.3502644894963,19.5236404471349,2673225.32092927,0.0,1.0
2012-07-02,25.945,25.97,25.67,25.93,1816300,19.5575618301512,19.576407042938,19.3502644894963,19.5462547024791,2409497.86631127,0.0,1.0
2012-07-03,26.59,26.66,26.11,26.12,3293700,20.0437683200508,20.0965349158539,19.6819402345441,19.6894783196588,4369412.05872899,0.0,1.0
2012-07-05,26.49,26.66,26.46,26.54,1502500,19.9683874689036,20.0965349158539,19.9457732135594,20.0060778944772,1993211.77345851,0.0,1.0
2012-07-06,25.96,26.21,25.8855,26.15,1388900,19.5688689578232,19.7573210856913,19.5127102237185,19.712092575003,1842510.37081965,0.0,1.0
2012-07-09,25.89,26.01,25.68,25.84,1565600,19.5161023620202,19.6065593833969,19.357802574611,19.4784119364466,2076920.03495949,0.0,1.0
2012-07-10,25.55,26.11,25.38,26.02,825600,19.2598074681196,19.6819402345441,19.1316600211693,19.6140974685116,1095238.36284016,0.0,1.0
2012-07-11,25.69,25.76,25.52,25.59,1329400,19.3653406597257,19.4181072555288,19.2371932127754,19.2899598085785,1763577.85799384,0.0,1.0
2012-07-12,25.44,25.54,25.16,25.38,1466700,19.1768885318576,19.2522693830048,18.9658221486453,19.1316600211693,1945719.6060776,0.0,1.0
2012-07-13,25.75,25.7905,25.56,25.56,1373200,19.410569170414,19.4410984151287,19.2673455532343,19.2673455532343,1821682.80020847,0.0,1.0
2012-07-16,25.76,25.82,25.57,25.73,885500,19.4181072555288,19.4633357662171,19.274883638349,19.3954930001846,1174701.51440766,0.0,1.0
2012-07-17,25.92,25.945,25.6,25.86,855800,19.5387166173643,19.5575618301512,19.2974978936932,19.493488106676,1135301.58783747,0.0,1.0
2012-07-18,26.0,26.11,25.84,25.87,859400,19.5990212982821,19.6819402345441,19.4784119364466,19.5010261917907,1140077.33651264,0.0,1.0
2012-07-19,26.27,26.3318,26.12,26.13,2231000,19.8025495963797,19.8491349623887,19.6894783196588,19.6970164047735,2959637.58175436,0.0,1.0
2012-07-20,26.025,26.12,25.97,26.04,885400,19.6178665110689,19.6894783196588,19.576407042938,19.629173638741,1174568.85472224,0.0,1.0
2012-07-23,25.75,25.8,25.36,25.6,1560800,19.410569170414,19.4482595959877,19.1165838509398,19.2974978936932,2070552.37005926,0.0,1.0
2012-07-24,25.48,25.87,25.37,25.81,759000,19.2070408723165,19.5010261917907,19.1241219360545,19.4557976811024,1006887.01234942,0.0,1.0
2012-07-25,25.65,25.7285,25.372,25.59,1087600,19.3351883192668,19.3943622874174,19.1256295530775,19.2899598085785,1442806.73864457,0.0,1.0
2012-07-26,26.13,26.19,25.83,26.02,1203400,19.6970164047735,19.7422449154619,19.4708738513318,19.6140974685116,1596426.65436271,0.0,1.0
2012-07-27,26.53,26.67,25.7944,26.26,1622100,19.9985398093625,20.1040730009686,19.4440382683234,19.795011511265,2151872.75722266,0.0,1.0
2012-07-30,26.6,26.7,26.5,26.5,1003300,20.0513064051656,20.1266872563128,19.9759255540183,19.9759255540183,1330974.62383422,0.0,1.0
2012-07-31,26.29,26.69,26.29,26.54,2857200,19.8176257666091,20.1191491711981,19.8176257666091,20.0060778944772,3790352.531864,0.0,1.0
2012-08-01,26.17,26.48,26.17,26.43,1891200,19.7271687452324,19.9608493837889,19.7271687452324,19.9231589582153,2508859.97069201,0.0,1.0
2012-08-02,25.9,26.23,25.8,26.0,1483600,19.5236404471349,19.7723972559208,19.4482595959877,19.5990212982821,1968139.09291384,0.0,1.0
2012-08-03,26.4,26.527,26.3,26.3,1306600,19.9005447028711,19.9962783838281,19.8251638517239,19.8251638517239,1733331.44971773,0.0,1.0
2012-08-06,26.46,26.65,26.38,26.38,1254400,19.9457732135594,20.0889968307392,19.8854685326416,19.8854685326416,1664083.09392769,0.0,1.0
2012-08-07,26.94,26.99,26.69,26.7,1716600,20.3076012990662,20.3452917246398,20.1191491711981,20.1266872563128,2277236.159946,0.0,1.0
2012-08-08,26.85,27.0975,26.79,26.9,991100,20.2397585330337,20.4263261396231,20.1945300223453,20.2774489586073,1314790.14221279,0.0,1.0
2012-08-09,27.07,27.15,26.8,26.8,1454500,20.4055964055576,20.4659010864754,20.2020681074601,20.2020681074601,1929535.12445617,0.0,1.0
2012-08-10,27.19,27.197,26.87,26.92,1364700,20.4960534269343,20.5013300865146,20.2548347032631,20.2925251288367,1810406.72694764,0.0,1.0
2012-08-13,26.99,27.211,26.89,27.08,1211300,20.3452917246398,20.5118834056752,20.2699108734926,20.4131344906723,1606906.76951101,0.0,1.0
2012-08-14,27.11,27.22,27.06,27.14,747300,20.4357487460165,20.5186676822785,20.3980583204429,20.4583630013607,991365.829155103,0.0,1.0
2012-08-15,27.26,27.31,27.08,27.15,969400,20.5488200227373,20.586510448311,20.4131344906723,20.4659010864754,1286002.99047633,0.0,1.0
2012-08-16,27.65,27.68,27.28,27.37,1904400,20.8428053422116,20.8654195975558,20.5638961929668,20.6317389589993,2526371.04916764,0.0,1.0
2012-08-17,27.71,27.76,27.62,27.66,1353300,20.8880338528999,20.9257242784735,20.8201910868674,20.8503434273263,1795283.52280959,0.0,1.0
2012-08-20,27.76,27.81,27.59,27.75,1870700,20.9257242784735,20.9634147040472,20.7975768315232,20.9181861933588,2481664.73518059,0.0,1.0
2012-08-21,27.8,28.13,27.71,27.93,2497800,20.9558766189324,21.2046334277183,20.8880338528999,21.0538717254238,3313573.62245901,0.0,1.0
2012-08-22,27.74,27.75,27.45,27.59,1139200,20.9106481082441,20.9181861933588,20.6920436399171,20.7975768315232,1511259.13632208,0.0,1.0
2012-08-23,27.5,27.74,27.4,27.7,1743900,20.7297340654907,20.9106481082441,20.6543532143435,20.8804957677852,2313452.25406609,0.0,1.0
2012-08-24,27.63,27.74,27.4308,27.45,1227000,20.8277291719821,20.9106481082441,20.6775705164968,20.6920436399171,1627734.34012219,0.0,1.0
2012-08-27,27.59,27.695,27.52,27.6,733500,20.7975768315232,20.8767267252278,20.7448102357202,20.805114916638,973058.792566934,0.0,1.0
2012-08-28,27.58,27.84,27.56,27.69,1095200,20.7900387464085,20.9860289593913,20.7749625761791,20.8729576826705,1452888.87473661,0.0,1.0
2012-08-29,27.55,27.69,27.45,27.67,1030300,20.7674244910643,20.8729576826705,20.6920436399171,20.857881512441,1366792.73889804,0.0,1.0
2012-08-30,27.25,27.57,27.17,27.56,1134100,20.5412819376226,20.7825006612938,20.4809772567048,20.7749625761791,1504493.49236559,0.0,1.0
2012-08-31,27.5,27.67,27.265,27.52,1796100,20.7297340654907,20.857881512441,20.5525890652947,20.7448102357202,2382700.60985613,0.0,1.0
2012-09-04,27.53,27.611,27.39,27.6,2479800,20.7523483208349,20.8134068102642,20.6468151292288,20.805114916638,3289694.87908313,0.0,1.0
2012-09-05,27.52,27.54,27.39,27.46,1948400,20.7448102357202,20.7598864059496,20.6468151292288,20.6995817250318,2584741.31075311,0.0,1.0
2012-09-06,28.06,28.09,27.76,27.78,1806800,21.1518668319153,21.1744810872594,20.9257242784735,20.940800448703,2396895.19619622,0.0,1.0
2012-09-07,28.54,28.55,28.25,28.25,1204300,21.513694917422,21.5212330025367,21.295090449095,21.295090449095,1597620.5915315,0.0,1.0
2012-09-10,28.43,28.66,28.41,28.54,1666100,21.43077598116,21.6041519387987,21.4156998109306,21.513694917422,2210243.01880814,0.0,1.0
2012-09-11,28.56,28.705,28.49,28.59,1904400,21.5287710876515,21.638073321815,21.4760044918484,21.5513853429956,2526371.04916764,0.0,1.0
2012-09-12,28.58,28.73,28.48,28.65,3423300,21.5438472578809,21.6569185346018,21.4684664067337,21.596613853684,4541339.01103528,0.0,1.0
2012-09-13,29.09,29.18,28.43,28.49,2175800,21.9282895987318,21.9961323647643,21.43077598116,21.4760044918484,2886409.43540168,0.0,1.0
2012-09-14,29.39,29.63,29.21,29.21,2099100,22.1544321521735,22.3353461949269,22.0187466201085,22.0187466201085,2784659.45668337,0.0,1.0
2012-09-17,29.17,29.43,29.09,29.38,1495200,21.9885942796496,22.1845844926324,21.9282895987318,22.1468940670588,1983527.61642274,0.0,1.0
2012-09-18,29.12,29.18,29.0,29.16,2109400,21.950903854076,21.9961323647643,21.8604468326993,21.9810561945349,2798323.40428178,0.0,1.0
2012-09-19,29.11,29.21,29.02,29.1,1186900,21.9433657689613,22.0187466201085,21.8755230029288,21.9358276838465,1574537.80626815,0.0,1.0
2012-09-20,28.98,28.98,28.72,28.88,1477700,21.8453706624699,21.8453706624699,21.649380449487,21.7699898113226,1960312.17147396,0.0,1.0
2012-09-21,28.88,29.17,28.88,29.12,1074400,21.7699898113226,21.9885942796496,21.7699898113226,21.950903854076,1425295.66016893,0.0,1.0
2012-09-24,28.66,28.799,28.58,28.66,1061200,21.6041519387987,21.7089313218934,21.5438472578809,21.6041519387987,1407784.58169329,0.0,1.0
2012-09-25,28.42,28.92,28.41,28.92,2017400,21.4232378960453,21.8001421517815,21.4156998109306,21.8001421517815,2676276.49369397,0.0,1.0
2012-09-26,28.31,28.39,28.16,28.28,1678600,21.3403189597834,21.4006236407011,21.2272476830625,21.3177047044392,2226825.47948582,0.0,1.0
2012-09-27,28.7,28.75,28.3615,28.5,1083700,21.6343042792576,21.6719947048312,21.3791400981242,21.4835425769631,1437633.01091313,0.0,1.0
2012-09-28,28.49,28.56,28.32,28.56,2690200,21.4760044918484,21.5287710876515,21.3478570448981,21.5287710876515,3568810.85721003,0.0,1.0
2012-10-01,28.7,28.97,28.64,28.67,1659600,21.6343042792576,21.8378325773551,21.5890757685692,21.6116900239134,2201620.13925573,0.0,1.0
2012-10-02,28.73,28.86,28.62,28.7,2201500,21.6569185346018,21.7549136410932,21.5739995983398,21.6343042792576,2920502.97455501,0.0,1.0
2012-10-03,28.53,28.69,28.45,28.68,2732400,21.5061568323073,21.6267661941429,21.4458521513895,21.6192281090281,3624793.24445792,0.0,1.0
2012-10-04,28.96,28.98,28.69,28.69,2656900,21.8302944922404,21.8453706624699,21.6267661941429,21.6267661941429,3524635.18196467,0.0,1.0
2012-10-05,28.9,29.21,28.81,29.18,2255500,21.7850659815521,22.0187466201085,21.7172232155196,21.9961323647643,2992139.20468263,0.0,1.0
2012-10-08,28.83,28.87,28.68,28.87,903600,21.732299385749,21.7624517262079,21.6192281090281,21.7624517262079,1198712.91746896,0.0,1.0
2012-10-09,28.63,28.93,28.57,28.85,2097400,21.5815376834545,21.8076802368962,21.5363091727662,21.7473755559785,2782404.2420312,0.0,1.0
2012-10-10,28.37,28.62,28.32,28.6,2033000,21.3855474704717,21.5739995983398,21.3478570448981,21.5589234281104,2696971.40461973,0.0,1.0
2012-10-11,28.52,28.67,28.49,28.61,2023700,21.4986187471926,21.6116900239134,21.4760044918484,21.5664615132251,2684634.05387552,0.0,1.0
2012-10-12,28.36,28.56,28.29,28.44,1481000,21.378009385357,21.5287710876515,21.3252427895539,21.4383140662748,1964689.94109288,0.0,1.0
2012-10-15,28.44,28.54,28.23,28.32,4344000,21.4383140662748,21.513694917422,21.2800142788656,21.3478570448981,5762736.73471131,0.0,1.0
2012-10-16,28.7,28.74,28.47,28.48,2875000,21.6343042792576,21.6644566197165,21.4609283216189,21.4684664067337,3813965.95586902,0.0,1.0
2012-10-17,29.06,29.1,28.73,28.78,4589100,21.9056753433876,21.9358276838465,21.6569185346018,21.6946089601754,6087885.62367951,0.0,1.0
2012-10-18,28.92,29.1,28.83,28.99,2237500,21.8001421517815,21.9358276838465,21.732299385749,21.8529087475846,2968260.46130676,0.0,1.0
2012-10-19,28.57,28.77,28.435,28.74,1089300,21.5363091727662,21.6870708750607,21.4345450237174,21.6644566197165,1445061.95329674,0.0,1.0
2012-10-22,28.56,28.58,28.33,28.42,1206500,21.5287710876515,21.5438472578809,21.3553951300128,21.4232378960453,1600539.10461077,0.0,1.0
2012-10-23,28.13,28.32,27.95,28.32,3324800,21.2046334277183,21.3478570448981,21.0689478956533,21.3478570448981,4410669.22089508,0.0,1.0
2012-10-24,28.02,28.32,28.0,28.24,1120700,21.1217144914564,21.3478570448981,21.1066383212269,21.2875523639803,1486717.0945191,0.0,1.0
2012-10-25,28.3,28.44,28.17,28.29,1262500,21.3327808746686,21.4383140662748,21.2347857681772,21.3252427895539,1674828.52844684,0.0,1.0
2012-10-26,28.19,28.41,28.15,28.2501,989100,21.2498619384067,21.4156998109306,21.2197095979478,21.2951658299462,1312136.94850436,0.0,1.0
2012-10-31,28.49,28.55,28.16,28.27,3156100,21.4760044918484,21.5212330025367,21.2272476830625,21.3101666193245,4186872.33158895,0.0,1.0
2012-11-01,28.69,28.74,28.39,28.4,1878000,21.6267661941429,21.6644566197165,21.4006236407011,21.4081617258159,2491348.89221635,0.0,1.0
2012-11-02,28.39,28.77,28.38,28.75,1158200,21.4006236407011,21.6870708750607,21.3930855555864,21.6719947048312,1536464.47655218,0.0,1.0
2012-11-05,28.32,28.495,28.27,28.33,2321500,21.3478570448981,21.4797735344058,21.3101666193245,21.3553951300128,3079694.59706085,0.0,1.0
2012-11-06,28.48,28.54,28.35,28.48,1455800,21.4684664067337,21.513694917422,21.3704713002423,21.4684664067337,1931259.70036665,0.0,1.0
2012-11-07,28.09,28.41,27.91,28.33,2240400,21.1744810872594,21.4156998109306,21.0387955551944,21.3553951300128,2972107.59218399,0.0,1.0
2012-11-08,27.82,28.14,27.8,28.01,2054300,20.9709527891619,21.2121715128331,20.9558766189324,21.1141764063416,2725227.91761452,0.0,1.0
2012-11-09,27.85,28.03,27.67,27.78,1180500,20.9935670445061,21.1292525765711,20.857881512441,20.940800448703,1566047.58640117,0.0,1.0
2012-11-12,27.88,27.985,27.83,27.94,631600,21.0161812998502,21.0953311935548,20.9784908742766,21.0614098105386,837878.573122393,0.0,1.0
2012-11-13,27.71,27.89,27.59,27.6347,1484900,20.8880338528999,21.023719384965,20.7975768315232,20.8312720719861,1969863.66882432,0.0,1.0
2012-11-14,27.17,27.73,27.1,27.68,3666900,20.4809772567048,20.9031100231294,20.4282106609018,20.8654195975558,4864498.00472214,0.0,1.0
2012-11-15,26.94,27.175,26.8,27.07,2913700,20.3076012990662,20.4847462992622,20.2020681074601,20.4055964055576,3865305.25412715,0.0,1.0
2012-11-16,27.1,27.14,26.75,26.92,1568000,20.4282106609018,20.4583630013607,20.1643776818864,20.2925251288367,2080103.86740961,0.0,1.0
2012-11-19,27.64,27.64,27.43,27.43,2239000,20.8352672570969,20.8352672570969,20.6769674696877,20.6769674696877,2970250.35658808,0.0,1.0
2012-11-20,27.62,27.65,27.43,27.57,909500,20.8201910868674,20.8428053422116,20.6769674696877,20.7825006612938,1206539.83890883,0.0,1.0
2012-11-21,27.78,27.81,27.57,27.67,1396500,20.940800448703,20.9634147040472,20.7825006612938,20.857881512441,1852592.50691168,0.0,1.0
2012-11-23,28.18,28.21,27.91,27.93,590000,21.2423238532919,21.2649381086361,21.0387955551944,21.0538717254238,782692.143987036,0.0,1.0
2012-11-26,28.09,28.0999,27.9345,28.0,895400,21.1744810872594,21.181943791523,21.0572638637255,21.1066383212269,1187834.82326439,0.0,1.0
2012-11-27,27.88,28.18,27.845,28.08,1236500,21.0161812998502,21.2423238532919,20.9897980019487,21.1669430021447,1640337.01023724,0.0,1.0
2012-11-28,28.05,28.07,27.59,27.63,2917900,21.1443287468005,21.15940491703,20.7975768315232,20.8277291719821,3870876.96091487,0.0,1.0
2012-11-29,28.18,28.3,28.13,28.19,1104100,21.2423238532919,21.3327808746686,21.2046334277183,21.2498619384067,1464695.58673913,0.0,1.0
2012-11-30,28.11,28.28,28.1,28.22,3449000,21.1895572574889,21.3177047044392,21.1820191723742,21.2724761937508,4575432.55018861,0.0,1.0
2012-12-03,28.05,28.33,28.0,28.25,7609100,21.1443287468005,21.3553951300128,21.1066383212269,21.295090449095,10094208.1234098,0.0,1.0
2012-12-04,28.0,28.11,27.95,28.02,1903600,21.1066383212269,21.1895572574889,21.0689478956533,21.1217144914564,2525309.77168427,0.0,1.0
2012-12-05,28.1,28.28,28.0,28.07,1334500,21.1820191723742,21.3177047044392,21.1066383212269,21.15940491703,1770343.50195033,0.0,1.0
2012-12-06,28.13,28.23,28.04,28.13,2188300,21.2046334277183,21.2800142788656,21.1367906616858,21.2046334277183,2902991.89607937,0.0,1.0
2012-12-07,28.15,28.37,28.1,28.27,803000,21.2197095979478,21.3855474704717,21.1820191723742,21.3101666193245,1065257.27393489,0.0,1.0
2012-12-10,28.41,28.44,28.26,28.26,1266500,21.4156998109306,21.4383140662748,21.3026285342097,21.3026285342097,1680134.91586369,0.0,1.0
2012-12-11,28.54,28.61,28.42,28.43,1250800,21.513694917422,21.5664615132251,21.4232378960453,21.43077598116,1659307.34525251,0.0,1.0
2012-12-12,28.76,28.84,28.61,28.63,1061200,21.6795327899459,21.7398374708637,21.5664615132251,21.5815376834545,1407784.58169329,0.0,1.0
2012-12-13,28.62,28.76,28.52,28.76,1115300,21.5739995983398,21.6795327899459,21.4986187471926,21.6795327899459,1479553.47150634,0.0,1.0
2012-12-14,28.5,28.65,28.46,28.56,1579300,21.4835425769631,21.596613853684,21.4533902365042,21.5287710876515,2095094.41186224,0.0,1.0
2012-12-17,28.62,28.64,28.465,28.57,1030000,21.5739995983398,21.5890757685692,21.4571592790616,21.5363091727662,1366394.75984177,0.0,1.0
2012-12-18,28.38,28.41,28.21,28.3,1570400,21.677071605156,21.6999860571699,21.5472230437438,21.6159663997856,2055995.05375068,0.376735,1.0
2012-12-19,28.43,28.52,28.28,28.28,1272900,21.7152623585125,21.7840057145542,21.600690098443,21.600690098443,1666502.86800767,0.0,1.0
2012-12-20,28.48,28.48,28.26,28.37,1233200,21.753453111869,21.753453111869,21.5854137971003,21.6694334544847,1614526.93599423,0.0,1.0
2012-12-21,28.32,28.36,28.01,28.05,1467000,21.6312427011282,21.6617953038134,21.3944600303178,21.425012633003,1920621.97137815,0.0,1.0
2012-12-24,28.26,28.37,28.19,28.29,422600,21.5854137971003,21.6694334544847,21.5319467424012,21.6083282491143,553275.28636974,0.0,1.0
2012-12-26,28.21,28.35,28.17,28.27,1020200,21.5472230437438,21.6541571531421,21.5166704410586,21.5930519477716,1335663.62317655,0.0,1.0
2012-12-27,28.2,28.2624,28.0,28.2,1112900,21.5395848930725,21.5872469532615,21.3868218796465,21.5395848930725,1457028.07903664,0.0,1.0
2012-12-28,28.0,28.17,28.0,28.12,1261600,21.3868218796465,21.5166704410586,21.3868218796465,21.4784796877021,1651708.71103659,0.0,1.0
2012-12-31,28.4,28.48,27.91,27.92,2003700,21.6923479064986,21.753453111869,21.3180785236048,21.3257166742761,2623278.96663285,0.0,1.0
2013-01-02,28.87,29.07,28.73,28.93,1684300,22.0513409880498,22.2041040014758,21.9444068786516,22.0971698920776,2205114.91914943,0.0,1.0
2013-01-03,28.62,28.89,28.52,28.86,992500,21.8603872212672,22.0666172893924,21.7840057145542,22.0437028373785,1299398.30033594,0.0,1.0
2013-01-04,28.78,28.825,28.63,28.67,988500,21.9825976320081,22.0169693100289,21.8680253719385,21.8985779746237,1294161.43061166,0.0,1.0
2013-01-07,28.72,28.78,28.575,28.76,1012000,21.9367687279803,21.9825976320081,21.8260155432464,21.9673213306655,1324928.04024178,0.0,1.0
2013-01-08,28.7,28.74,28.56,28.66,812100,21.9214924266376,21.9520450293229,21.8145583172394,21.8909398239524,1063215.4757711,0.0,1.0
2013-01-09,28.78,28.82,28.67,28.77,1135000,21.9825976320081,22.0131502346933,21.8985779746237,21.9749594813368,1485961.78426326,0.0,1.0
2013-01-10,29.03,29.11,28.85,28.92,2886200,22.1735513987906,22.234656604161,22.0360646867072,22.0895317414063,3778663.34955121,0.0,1.0
2013-01-11,29.05,29.12,28.92,29.1,1479200,22.1888277001332,22.2422947548323,22.0895317414063,22.2270184534897,1936594.42403719,0.0,1.0
2013-01-14,29.12,29.14,28.99,29.13,1231700,22.2422947548323,22.257571056175,22.1429987961054,22.2499329055036,1612563.10984763,0.0,1.0
2013-01-15,29.18,29.2,28.97,29.02,1528000,22.2881236588602,22.3033999602028,22.1277224947628,22.1659132481193,2000484.23467335,0.0,1.0
2013-01-16,29.04,29.08,28.945,29.08,1592300,22.1811895494619,22.2117421521471,22.1086271180846,22.2117421521471,2084666.91549109,0.0,1.0
2013-01-17,29.16,29.24,29.06,29.06,1570500,22.2728473575176,22.333952562888,22.1964658508045,22.1964658508045,2056125.97549378,0.0,1.0
2013-01-18,29.19,29.2,28.97,28.97,4995700,22.2957618095315,22.3033999602028,22.1277224947628,22.1277224947628,6540457.52039115,0.0,1.0
2013-01-22,29.38,29.4,29.17,29.23,2294100,22.4408866722862,22.4561629736288,22.2804855081889,22.3263144122167,3003475.70861528,0.0,1.0
2013-01-23,29.11,29.38,29.1,29.38,2720800,22.234656604161,22.4408866722862,22.2270184534897,22.4408866722862,3562118.78645241,0.0,1.0
2013-01-24,29.08,29.18,29.03,29.06,1407400,22.2117421521471,22.2881236588602,22.1735513987906,22.1964658508045,1842592.61248644,0.0,1.0
2013-01-25,28.98,29.09,28.8616,29.06,1085300,22.1353606454341,22.2193803028184,22.0449249414859,22.1964658508045,1420893.67793913,0.0,1.0
2013-01-28,29.0,29.08,28.88,29.01,1831500,22.1506369467767,22.2117421521471,22.0589791387211,22.158275097448,2397831.72500279,0.0,1.0
2013-01-29,29.16,29.19,28.97,29.07,1352500,22.2728473575176,22.2957618095315,22.1277224947628,22.2041040014758,1770716.57552075,0.0,1.0
2013-01-30,29.06,29.23,29.01,29.1,1399300,22.1964658508045,22.3263144122167,22.158275097448,22.2270184534897,1831987.95129479,0.0,1.0
2013-01-31,28.87,29.02,28.83,28.99,3780100,22.0513409880498,22.1659132481193,22.0207883853646,22.1429987961054,4948972.81118374,0.0,1.0
2013-02-01,29.08,29.1,28.95,29.02,2976800,22.2117421521471,22.2270184534897,22.1124461934202,22.1659132481193,3897278.44880606,0.0,1.0
2013-02-04,28.92,28.98,28.83,28.95,1546900,22.0895317414063,22.1353606454341,22.0207883853646,22.1124461934202,2025228.44412056,0.0,1.0
2013-02-05,29.07,29.12,28.97,29.06,1507800,22.2041040014758,22.2422947548323,22.1277224947628,22.1964658508045,1974038.04256577,0.0,1.0
2013-02-06,29.15,29.16,28.9,28.95,805800,22.2652092068463,22.2728473575176,22.0742554400637,22.1124461934202,1054967.40595536,0.0,1.0
2013-02-07,28.98,29.16,28.93,29.05,2221100,22.1353606454341,22.2728473575176,22.0971698920776,22.1888277001332,2907902.83614725,0.0,1.0
2013-02-08,28.98,29.09,28.92,28.94,967900,22.1353606454341,22.2193803028184,22.0895317414063,22.1048080427489,1267191.55153164,0.0,1.0
2013-02-11,28.88,28.93,28.7425,28.88,1242900,22.0589791387211,22.0971698920776,21.9539545669907,22.0589791387211,1627226.3450756,0.0,1.0
2013-02-12,29.01,29.06,28.82,28.89,1259400,22.158275097448,22.1964658508045,22.0131502346933,22.0666172893924,1648828.43268824,0.0,1.0
2013-02-13,28.97,29.05,28.93,29.03,2166800,22.1277224947628,22.1888277001332,22.0971698920776,22.1735513987906,2836812.3296402,0.0,1.0
2013-02-14,28.9,28.97,28.8,28.93,1535700,22.0742554400637,22.1277224947628,21.9978739333507,22.0971698920776,2010565.20889259,0.0,1.0
2013-02-15,28.63,28.73,28.55,28.64,2212600,21.8680253719385,21.9444068786516,21.8069201665681,21.8756635226098,2896774.48798316,0.0,1.0
2013-02-19,28.74,28.79,28.529,28.57,1693800,21.9520450293229,21.9902357826794,21.7908800501584,21.8221964679107,2217552.48474458,0.0,1.0
2013-02-20,28.4,28.67,28.36,28.67,2147300,21.6923479064986,21.8985779746237,21.6617953038134,21.8985779746237,2811282.58973435,0.0,1.0
2013-02-21,28.22,28.38,28.1,28.38,2321000,21.5548611944151,21.677071605156,21.4632033863595,21.677071605156,3038693.65751104,0.0,1.0
2013-02-22,28.29,28.29,28.06,28.1,1649200,21.6083282491143,21.6083282491143,21.4326507836743,21.4632033863595,2159161.38731891,0.0,1.0
2013-02-25,27.96,28.47,27.95,28.35,2242600,21.3562692769613,21.7458149611977,21.34863112629,21.6541571531421,2936051.01091523,0.0,1.0
2013-02-26,28.05,28.07,27.82,28.01,1953700,21.425012633003,21.4402889343456,21.249335167563,21.3944600303178,2557818.09507941,0.0,1.0
2013-02-27,28.3,28.32,27.9,27.98,1346600,21.6159663997856,21.6312427011282,21.3104403729335,21.3715455783039,1762992.19267745,0.0,1.0
2013-02-28,28.22,28.32,28.125,28.21,5103500,21.5548611944151,21.6312427011282,21.4822987630378,21.5472230437438,6681591.1594604,0.0,1.0
2013-03-01,28.3,28.34,28.06,28.25,1417100,21.6159663997856,21.6465190024708,21.4326507836743,21.577775646429,1855292.02156781,0.0,1.0
2013-03-04,28.19,28.25,28.05,28.21,3791700,21.5319467424012,21.577775646429,21.425012633003,21.5472230437438,4964159.73338415,0.0,1.0
2013-03-05,28.22,28.41,28.19,28.29,1905100,21.5548611944151,21.6999860571699,21.5319467424012,21.6083282491143,2494190.12792946,0.0,1.0
2013-03-06,28.29,28.35,28.18,28.27,1291700,21.6083282491143,21.6541571531421,21.5243085917299,21.5930519477716,1691116.15571176,0.0,1.0
2013-03-07,28.37,28.48,28.31,28.37,1059700,21.6694334544847,21.753453111869,21.6236045504569,21.6694334544847,1387377.71170377,0.0,1.0
2013-03-08,28.38,28.52,28.3,28.45,2463900,21.677071605156,21.7840057145542,21.6159663997856,21.7305386598551,3225780.82841078,0.0,1.0
2013-03-11,28.52,28.55,28.35,28.35,2208300,21.7840057145542,21.8069201665681,21.6541571531421,21.6541571531421,2891144.85302956,0.0,1.0
2013-03-12,28.57,28.6699,28.49,28.5,1303500,21.8221964679107,21.898501593117,21.7610912625403,21.7687294132116,1706564.92139838,0.0,1.0
2013-03-13,28.22,28.62,28.18,28.56,1386600,21.5548611944151,21.8603872212672,21.5243085917299,21.8145583172394,1815360.88992021,0.0,1.0
2013-03-14,28.53,28.56,28.2,28.2,2704500,21.7916438652255,21.8145583172394,21.5395848930725,21.5395848930725,3540778.54232598,0.0,1.0
2013-03-15,28.67,28.72,28.52,28.52,2027900,21.8985779746237,21.9367687279803,21.7840057145542,21.7840057145542,2654962.02846473,0.0,1.0
2013-03-18,28.41,28.565,28.37,28.54,3144500,21.6999860571699,21.8183773925751,21.6694334544847,21.7992820158968,4116834.21199631,0.0,1.0
2013-03-19,28.27,28.4699,28.19,28.36,2121100,21.5930519477716,21.745738579691,21.5319467424012,21.6617953038134,2776981.09304036,0.0,1.0
2013-03-20,28.45,28.51,28.36,28.37,5995300,21.7305386598551,21.7763675638829,21.6617953038134,21.6694334544847,7849151.26448768,0.0,1.0
2013-03-21,28.3,28.54,28.28,28.48,996000,21.6159663997856,21.7992820158968,21.600690098443,21.753453111869,1303980.56134467,0.0,1.0
2013-03-22,28.38,28.51,28.26,28.26,2619800,21.677071605156,21.7763675638829,21.5854137971003,21.5854137971003,3429887.82591443,0.0,1.0
2013-03-25,28.2,28.5067,28.13,28.47,4252700,21.5395848930725,21.7738469741614,21.4861178383734,21.7458149611977,5567708.96910693,0.0,1.0
2013-03-26,28.41,28.44,28.25,28.42,3646800,21.6999860571699,21.7229005091838,21.577775646429,21.7076242078412,4774454.12762224,0.0,1.0
2013-03-27,28.38,28.42,28.201,28.32,2563100,21.677071605156,21.7076242078412,21.5403487081397,21.6312427011282,3355655.19757282,0.0,1.0
2013-03-28,28.51,28.58,28.25,28.4,1157500,21.7763675638829,21.829834618582,21.577775646429,21.6923479064986,1515419.17646231,0.0,1.0
2013-04-01,28.41,28.58,28.395,28.51,647900,21.6999860571699,21.829834618582,21.6885288311629,21.7763675638829,848241.973589572,0.0,1.0
2013-04-02,28.46,28.55,28.43,28.44,1030200,21.7381768105264,21.8069201665681,21.7152623585125,21.7229005091838,1348755.79748723,0.0,1.0
2013-04-03,27.85,28.59,27.8,28.59,1680000,21.272249619577,21.8374727692533,21.2340588662204,21.8374727692533,2199485.28419583,0.0,1.0
2013-04-04,27.71,27.87,27.6538,27.75,1360000,21.1653155101787,21.2875259209196,21.122389103406,21.1958681128639,1780535.70625377,0.0,1.0
2013-04-05,27.54,27.54,27.19,27.5,2548900,21.0354669487666,21.0354669487666,20.768131675271,21.0049143460814,3337064.31005164,0.0,1.0
2013-04-08,27.54,27.55,27.34,27.43,1540200,21.0354669487666,21.0431050994379,20.8827039353405,20.9514472913823,2016456.6873324,0.0,1.0
2013-04-09,27.9,27.98,27.61,27.69,4203800,21.3104403729335,21.3715455783039,21.0889340034657,21.1500392088361,5503688.23672765,0.0,1.0
2013-04-10,28.09,28.1425,27.92,27.92,2483900,21.4555652356882,21.4956655267125,21.3257166742761,21.3257166742761,3251965.17703217,0.0,1.0
2013-04-11,28.06,28.2003,28.01,28.19,1508900,21.4326507836743,21.5398140375927,21.3944600303178,21.5319467424012,1975478.18173994,0.0,1.0
2013-04-12,27.66,27.88,27.54,27.8,1426300,21.1271247568222,21.2951640715909,21.0354669487666,21.2340588662204,1867336.82193364,0.0,1.0
2013-04-15,26.53,27.21,26.53,27.17,5681600,20.264013730965,20.7834079766136,20.264013730965,20.7528553739284,7438449.75636137,0.0,1.0
2013-04-16,26.97,27.0,26.72,26.79,5703200,20.6000923605023,20.6230068125163,20.4091385937198,20.4626056484189,7466728.85287246,0.0,1.0
2013-04-17,26.45,26.78,26.328,26.76,1607600,20.2029085255946,20.4549674977476,20.1097230874047,20.439691196405,2104697.94218645,0.0,1.0
2013-04-18,26.53,26.68,26.37,26.53,3050400,20.264013730965,20.3785859910346,20.1418033202242,20.264013730965,3993636.85173274,0.0,1.0
2013-04-19,26.69,26.71,26.52,26.57,1612700,20.3862241417059,20.4015004430485,20.2563755802937,20.2945663336503,2111374.9510849,0.0,1.0
2013-04-22,26.71,26.82,26.54,26.73,2013400,20.4015004430485,20.4855201004328,20.2716518816363,20.4167767443911,2635978.37571422,0.0,1.0
2013-04-23,26.72,26.86,26.6135,26.75,1672400,20.4091385937198,20.516072703118,20.3277922890704,20.4320530457337,2189535.23171971,0.0,1.0
2013-04-24,27.17,27.19,26.76,26.76,2559300,20.7528553739284,20.768131675271,20.439691196405,20.439691196405,3350680.17133476,0.0,1.0
2013-04-25,27.39,27.56,27.272,27.38,1272000,20.920894688697,21.0507432501092,20.8307645107757,20.9132565380257,1665324.57231971,0.0,1.0
2013-04-26,27.25,27.39,27.15,27.32,2515600,20.8139605792988,20.920894688697,20.7375790725858,20.8674276339979,3293467.36959705,0.0,1.0
2013-04-29,27.62,27.68,27.29,27.34,2531900,21.096572154137,21.1424010581648,20.844513181984,20.8827039353405,3314807.61372348,0.0,1.0
2013-04-30,28.02,28.08,27.49,27.62,2796500,21.4020981809891,21.4479270850169,20.9972761954101,21.096572154137,3661226.54598432,0.0,1.0
2013-05-01,27.77,27.96,27.64,27.96,5812800,21.2111444142065,21.3562692769613,21.1118484554796,21.3562692769613,7610219.08331761,0.0,1.0
2013-05-02,27.86,27.98,27.67,27.8,3537100,21.2798877702483,21.3715455783039,21.1347629074935,21.2340588662204,4630832.97543398,0.0,1.0
2013-05-03,28.01,28.27,28.01,28.05,1237600,21.3944600303178,21.5930519477716,21.3944600303178,21.425012633003,1620287.49269093,0.0,1.0
2013-05-06,28.1,28.18,28.05,28.1,1394800,21.4632033863595,21.5243085917299,21.425012633003,21.4632033863595,1826096.47285497,0.0,1.0
2013-05-07,28.22,28.29,28.09,28.14,1960600,21.5548611944151,21.6083282491143,21.4555652356882,21.4937559890447,2566851.69535379,0.0,1.0
2013-05-08,28.61,28.65,28.24,28.24,3409700,21.8527490705959,21.8833016732811,21.5701374957577,21.5701374957577,4464038.67471581,0.0,1.0
2013-05-09,28.35,28.62,28.27,28.53,2488600,21.6541571531421,21.8603872212672,21.5930519477716,21.7916438652255,3258118.49895819,0.0,1.0
2013-05-10,28.32,28.34,28.1,28.17,1059200,21.6312427011282,21.6465190024708,21.4632033863595,21.5166704410586,1386723.10298823,0.0,1.0
2013-05-13,28.25,28.47,28.14,28.29,2253700,21.577775646429,21.7458149611977,21.4937559890447,21.6083282491143,2950583.3244001,0.0,1.0
2013-05-14,28.18,28.3,28.11,28.11,1558100,21.5243085917299,21.6159663997856,21.4708415370308,21.4708415370308,2039891.67934853,0.0,1.0
2013-05-15,27.94,28.1,27.845,28.04,1405700,21.3409929756187,21.4632033863595,21.2684305442413,21.4173744823317,1840366.94285362,0.0,1.0
2013-05-16,27.92,28.21,27.79,27.79,1406100,21.3257166742761,21.5472230437438,21.2264207155491,21.2264207155491,1840890.62982605,0.0,1.0
2013-05-17,27.93,28.0,27.6,27.77,3692900,21.3333548249474,21.3868218796465,21.0812958527944,21.2111444142065,4834809.05119452,0.0,1.0
2013-05-20,28.24,28.29,27.86,27.86,1418000,21.5701374957577,21.6083282491143,21.2798877702483,21.2798877702483,1856470.31725578,0.0,1.0
2013-05-21,28.27,28.52,27.992,28.05,2746000,21.5930519477716,21.7840057145542,21.3807113591094,21.425012633003,3595111.06571535,0.0,1.0
2013-05-22,28.09,28.6,28.01,28.3,2584600,21.4555652356882,21.8451109199246,21.3944600303178,21.6159663997856,3383803.37234081,0.0,1.0
2013-05-23,28.02,28.08,27.7799,27.89,2369400,21.4020981809891,21.4479270850169,21.2187061833711,21.3028022222622,3102059.78117477,0.0,1.0
2013-05-24,28.0,28.01,27.72,27.72,1002300,21.3868218796465,21.3944600303178,21.17295366085,21.17295366085,1312228.63116041,0.0,1.0
2013-05-28,28.02,28.2,27.98,28.14,3024800,21.4020981809891,21.5395848930725,21.3715455783039,21.4937559890447,3960120.88549736,0.0,1.0
2013-05-29,28.13,28.15,27.83,27.83,1402700,21.4861178383734,21.501394139716,21.2569733182343,21.2569733182343,1836439.29056042,0.0,1.0
2013-05-30,28.29,28.3235,28.0701,28.13,1711000,21.6083282491143,21.6339160538631,21.4403653158523,21.4861178383734,2240071.02455897,0.0,1.0
2013-05-31,27.73,28.16,27.73,28.16,1913400,21.1805918115213,21.5090322903873,21.1805918115213,21.5090322903873,2505056.63260733,0.0,1.0
2013-06-03,28.01,28.08,27.85,27.94,2940100,21.3944600303178,21.4479270850169,21.272249619577,21.3409929756187,3849230.16908582,0.0,1.0
2013-06-04,27.79,27.95,27.701,27.86,1374400,21.2264207155491,21.34863112629,21.1584411745745,21.2798877702483,1799388.43726117,0.0,1.0
2013-06-05,27.41,27.75,27.38,27.73,2718000,20.9361709900397,21.1958681128639,20.9132565380257,21.1805918115213,3558452.9776454,0.0,1.0
2013-06-06,27.58,27.6,27.315,27.4,3637300,21.0660195514518,21.0812958527944,20.8636085586623,20.9285328393683,4762016.56202709,0.0,1.0
2013-06-07,27.66,27.74,27.51,27.72,3073500,21.1271247568222,21.1882299621926,21.0125524967527,21.17295366085,4023879.77439042,0.0,1.0
2013-06-10,27.74,27.79,27.54,27.67,1261200,21.1882299621926,21.2264207155491,21.0354669487666,21.1347629074935,1651185.02406416,0.0,1.0
2013-06-11,27.39,27.63,27.34,27.45,1744600,20.920894688697,21.1042103048083,20.8827039353405,20.9667235927249,2284060.7302429,0.0,1.0
2013-06-12,27.09,27.58,27.055,27.58,3195100,20.691750168558,21.0660195514518,20.6650166412084,21.0660195514518,4183080.6140084,0.0,1.0
2013-06-13,27.63,27.68,27.05,27.12,1572200,21.1042103048083,21.1424010581648,20.6611975658728,20.7146646205719,2058351.6451266,0.0,1.0
2013-06-14,27.38,27.68,27.35,27.58,1094500,20.9132565380257,21.1424010581648,20.8903420860118,21.0660195514518,1432938.47830497,0.0,1.0
2013-06-17,27.61,27.67,27.52,27.52,2980900,21.0889340034657,21.1347629074935,21.020190647424,21.020190647424,3902646.24027343,0.0,1.0
2013-06-18,27.72,27.8,27.48,27.48,1269600,21.17295366085,21.2340588662204,20.9896380447388,20.9896380447388,1662182.45048514,0.0,1.0
2013-06-19,27.32,27.77,27.255,27.75,3875600,20.8674276339979,21.2111444142065,20.8177796546345,21.1958681128639,5074003.07585083,0.0,1.0
2013-06-20,26.42,26.78,26.36,26.76,4037000,20.1799940735807,20.4549674977476,20.1341651695529,20.439691196405,5285310.76922536,0.0,1.0
2013-06-21,26.315,26.422,26.1,26.34,3190000,20.099793491532,20.181521703715,19.935573252099,20.1188888682103,4176403.60510996,0.0,1.0
2013-06-24,25.91,26.11,25.61,25.87,2378900,19.7904483893443,19.9432114027703,19.5613038692052,19.7598957866591,3114497.34676993,0.0,1.0
2013-06-25,26.19,26.22,25.8749,25.99,1778300,20.0043166081408,20.0272310601547,19.763638480488,19.8515535947147,2328181.35766991,0.0,1.0
2013-06-26,26.3,26.35,26.21,26.34,2174100,20.0883362655251,20.1265270188816,20.0195929094834,20.1188888682103,2846369.616887,0.0,1.0
2013-06-27,26.1,26.2,26.01,26.09,1960800,20.16741327561,20.2446830582752,20.0978704712114,20.1596862973435,2537602.58197774,0.303529,1.0
2013-06-28,26.15,26.36,25.94,25.97,2523700,20.2060481669426,20.3683147105395,20.0437816233457,20.0669625581453,3266089.16571665,0.0,1.0
2013-07-01,26.22,26.4299,26.18,26.3,5730200,20.2601370148082,20.4223262886224,20.2292291017422,20.3219528409404,7415835.53409263,0.0,1.0
2013-07-02,26.18,26.3,26.07,26.14,2096100,20.2292291017422,20.3219528409404,20.1442323408105,20.1983211886761,2712703.37213562,0.0,1.0
2013-07-03,26.11,26.2,26.07,26.14,1136400,20.1751402538765,20.2446830582752,20.1442323408105,20.1983211886761,1470691.33729065,0.0,1.0
2013-07-05,26.04,26.17,25.85,26.15,899700,20.1210514060109,20.2215021234756,19.9742388189471,20.2060481669426,1164362.0170366,0.0,1.0
2013-07-08,26.26,26.3,26.16,26.17,825200,20.2910449278743,20.3219528409404,20.2137751452091,20.2215021234756,1067946.57825787,0.0,1.0
2013-07-09,26.57,26.58,26.25,26.45,1104600,20.5305812541363,20.5383082324028,20.2833179496078,20.4378575149381,1429536.82785221,0.0,1.0
2013-07-10,26.59,26.73,26.5,26.59,1675800,20.5460352106694,20.6542129064006,20.4764924062707,20.5460352106694,2168764.99738794,0.0,1.0
2013-07-11,27.37,27.38,27.05,27.05,2506100,21.1487395154577,21.1564664937242,20.9014762109292,20.9014762109292,3243311.82715953,0.0,1.0
2013-07-12,27.24,27.45,27.17,27.38,1106800,21.048288797993,21.2105553415898,20.9941999501274,21.1564664937242,1432383.99517184,0.0,1.0
2013-07-15,27.37,27.4601,27.3,27.38,3955400,21.1487395154577,21.218359589639,21.0946506675921,21.1564664937242,5118948.00732085,0.0,1.0
2013-07-16,27.45,27.47,27.2934,27.38,1664700,21.2105553415898,21.2260092981229,21.0895508619362,21.1564664937242,2154399.7440934,0.0,1.0
2013-07-17,27.48,27.605,27.39,27.47,1798300,21.2337362763894,21.3303235047209,21.1641934719907,21.2260092981229,2327300.45041338,0.0,1.0
2013-07-18,27.77,27.82,27.5,27.5,1188400,21.4578186461184,21.496453537451,21.2491902329224,21.2491902329224,1537988.01939124,0.0,1.0
2013-07-19,27.91,27.92,27.68,27.68,853000,21.5659963418496,21.5737233201162,21.3882758417197,21.3882758417197,1103924.41984242,0.0,1.0
2013-07-22,28.12,28.1794,27.96,28.0,920000,21.7282628854465,21.7741611363496,21.6046312331822,21.6355391462483,1190633.6063951,0.0,1.0
2013-07-23,28.18,28.3,28.12,28.2,5864700,21.7746247550456,21.8673484942438,21.7282628854465,21.7900787115786,7589900.99067973,0.0,1.0
2013-07-24,27.94,28.27,27.85,28.25,1400700,21.5891772766492,21.8441675594443,21.5196344722505,21.8287136029112,1812739.66573654,0.0,1.0
2013-07-25,28.11,28.135,27.94,27.94,889700,21.72053590718,21.7398533528463,21.5891772766492,21.5891772766492,1151420.34740187,0.0,1.0
2013-07-26,28.04,28.1,27.88,27.97,1582600,21.6664470593144,21.7128089289135,21.5428154070501,21.6123582114487,2048148.63639227,0.0,1.0
2013-07-29,28.15,28.2,27.96,27.98,4027800,21.7514438202461,21.7900787115786,21.6046312331822,21.6200851897153,5212645.69547628,0.0,1.0
2013-07-30,27.77,28.07,27.75,28.04,1928700,21.4578186461184,21.6896279941139,21.4423646895854,21.6664470593144,2496059.82245025,0.0,1.0
2013-07-31,27.63,27.92,27.62,27.79,1720300,21.3496409503872,21.5737233201162,21.3419139721206,21.4732726026514,2226355.42726249,0.0,1.0
2013-08-01,27.7,27.87,27.64,27.835,1407600,21.4037297982528,21.5350884287836,21.3573679286537,21.5080440048508,1821669.4177845,0.0,1.0
2013-08-02,27.6,27.77,27.45,27.45,982300,21.3264600155876,21.4578186461184,21.2105553415898,21.2105553415898,1271260.20821947,0.0,1.0
2013-08-05,27.51,27.6202,27.46,27.62,3689100,21.256917211189,21.342068511686,21.2182823198564,21.3419139721206,4774311.344948,0.0,1.0
2013-08-06,27.32,27.52,27.195,27.49,1759300,21.1101046241251,21.2646441894555,21.0135173957937,21.2414632546559,2276827.93883794,0.0,1.0
2013-08-07,27.06,27.21,27.0501,27.17,1247200,20.9092031891957,21.0251078631934,20.9015534807118,20.9941999501274,1614085.03684344,0.0,1.0
2013-08-08,27.64,27.6999,27.01,27.29,1458200,21.3573679286537,21.4036525284701,20.8705682978631,21.0869236893256,1887154.26613623,0.0,1.0
2013-08-09,27.69,27.78,27.52,27.54,1415100,21.3960028199863,21.4655456243849,21.2646441894555,21.2800981459885,1831375.67001055,0.0,1.0
2013-08-12,27.77,27.8,27.61,27.61,1482400,21.4578186461184,21.480999580918,21.3341869938541,21.3341869938541,1918473.10665228,0.0,1.0
2013-08-13,27.81,27.86,27.68,27.71,1456900,21.4887265591845,21.5273614505171,21.3882758417197,21.4114567765193,1885471.84908372,0.0,1.0
2013-08-14,27.85,27.92,27.77,27.83,1252000,21.5196344722505,21.5737233201162,21.4578186461184,21.5041805157175,1620297.03826812,0.0,1.0
2013-08-15,28.03,28.03,27.59,27.67,1700700,21.6587200810478,21.6587200810478,21.3187330373211,21.3805488634532,2200989.75477843,0.0,1.0
2013-08-16,28.03,28.1501,27.89,27.96,1091100,21.6587200810478,21.7515210900287,21.5505423853166,21.6046312331822,1412065.57384532,0.0,1.0
2013-08-19,27.66,28.0,27.66,27.94,1411100,21.3728218851867,21.6355391462483,21.3728218851867,21.5891772766492,1826199.00215666,0.0,1.0
2013-08-20,27.71,27.855,27.5101,27.58,1323100,21.4114567765193,21.5234979613838,21.2569944809716,21.3110060590546,1712312.30937104,0.0,1.0
2013-08-21,27.29,27.585,27.26,27.57,1454300,21.0869236893256,21.3148695481878,21.063742754526,21.3032790807881,1882107.01497869,0.0,1.0
2013-08-22,27.43,27.545,27.27,27.27,1063100,21.1951013850568,21.2839616351218,21.0714697327925,21.0714697327925,1375828.89886808,0.0,1.0
2013-08-23,27.68,27.7,27.42,27.42,655100,21.3882758417197,21.4037297982528,21.1873744067903,21.1873744067903,847808.777771122,0.0,1.0
2013-08-26,27.67,27.78,27.64,27.69,918100,21.3805488634532,21.4655456243849,21.3573679286537,21.3960028199863,1188174.6891645,0.0,1.0
2013-08-27,27.36,27.6,27.28,27.43,1303800,21.1410125371912,21.3264600155876,21.0791967110591,21.1951013850568,1687334.88697601,0.0,1.0
2013-08-28,27.41,27.52,27.24,27.29,914000,21.1796474285238,21.2646441894555,21.048288797993,21.0869236893256,1182868.60461426,0.0,1.0
2013-08-29,27.45,27.58,27.31,27.41,1097700,21.2105553415898,21.3110060590546,21.1023776458586,21.1796474285238,1420607.07580425,0.0,1.0
2013-08-30,27.39,27.57,27.39,27.49,783300,21.1641934719907,21.3032790807881,21.1641934719907,21.2414632546559,1013720.98248835,0.0,1.0
2013-09-03,27.58,27.81,27.49,27.73,4069100,21.3110060590546,21.4887265591845,21.2414632546559,21.4269107330523,5266094.79106772,0.0,1.0
2013-09-04,27.72,27.73,27.49,27.5,1225400,21.4191837547858,21.4269107330523,21.2414632546559,21.2491902329224,1585872.19703974,0.0,1.0
2013-09-05,27.91,27.92,27.7225,27.78,1096900,21.5659963418496,21.5737233201162,21.4211154993524,21.4655456243849,1419571.74223347,0.0,1.0
2013-09-06,28.09,28.24,28.05,28.21,1851600,21.705081950647,21.8209866246447,21.6741740375809,21.7978056898452,2396279.54956648,0.0,1.0
2013-09-09,28.25,28.29,28.13,28.13,1350000,21.8287136029112,21.8596215159773,21.735989863713,21.735989863713,1747125.40068847,0.0,1.0
2013-09-10,28.26,28.35,28.14,28.32,1159600,21.8364405811777,21.9059833855764,21.7437168419795,21.8828024507769,1500716.01084322,0.0,1.0
2013-09-11,28.4,28.4,28.12,28.19,933100,21.944618276909,21.944618276909,21.7282628854465,21.7823517333121,1207587.1936166,0.0,1.0
2013-09-12,28.07,28.26,28.05,28.26,1025600,21.6896279941139,21.8364405811777,21.6741740375809,21.8364405811777,1327297.63773784,0.0,1.0
2013-09-13,28.07,28.18,28.04,28.04,550000,21.6896279941139,21.7746247550456,21.6664470593144,21.6664470593144,711791.829910116,0.0,1.0
2013-09-16,28.35,28.45,28.22,28.22,1048500,21.9059833855764,21.9832531682416,21.8055326681117,21.8055326681117,1356934.06120137,0.0,1.0
2013-09-17,28.45,28.5,28.29,28.29,584000,21.9832531682416,22.0218880595742,21.8596215159773,21.8596215159773,755793.506668194,0.0,1.0
2013-09-18,28.86,28.94,28.31,28.34,2182500,22.3000592771688,22.3618751033009,21.8750754725103,21.8982564073099,2824519.39777968,0.0,1.0
2013-09-19,28.701,28.97,28.64,28.97,1597600,22.1772003227312,22.3850560381005,22.1300657553054,22.3850560381005,2067561.14084436,0.0,1.0
2013-09-20,28.385,28.695,28.3504,28.63,1181900,21.9330278095092,22.1725641357712,21.9062924647071,22.1223387770389,1529575.93412866,0.0,1.0
2013-09-23,28.38,28.46,28.28,28.28,962900,21.929164320376,21.9909801465081,21.8518945377108,21.8518945377108,1246153.36912809,0.0,1.0
2013-09-24,28.39,28.49,28.29,28.32,1077900,21.9368912986425,22.0141610813076,21.8596215159773,21.8828024507769,1394982.56992748,0.0,1.0
2013-09-25,28.35,28.59,28.32,28.32,849700,21.9059833855764,22.0914308639728,21.8828024507769,21.8828024507769,1099653.66886295,0.0,1.0
2013-09-26,28.4,28.57,28.32,28.42,2344800,21.944618276909,22.0759769074398,21.8828024507769,21.960072233442,3034562.69595134,0.0,1.0
2013-09-27,28.431,28.49,28.29,28.29,1700700,21.9685719095352,22.0141610813076,21.8596215159773,21.8596215159773,2200989.75477842,0.0,1.0
2013-09-30,28.31,28.55,28.19,28.28,2068900,21.8750754725103,22.0605229509067,21.7823517333121,21.8518945377108,2677502.03072916,0.0,1.0
2013-10-01,28.43,28.47,28.22,28.29,953200,21.9677992117085,21.9987071247746,21.8055326681117,21.8596215159773,1233599.9495824,0.0,1.0
2013-10-02,28.38,28.4181,28.22,28.34,957000,21.929164320376,21.9586041075714,21.8055326681117,21.8982564073099,1238517.7840436,0.0,1.0
2013-10-03,28.17,28.42,28.09,28.34,1199400,21.7668977767791,21.960072233442,21.705081950647,21.8982564073099,1552223.85598944,0.0,1.0
2013-10-04,28.31,28.36,28.09,28.17,729900,21.8750754725103,21.9137103638429,21.705081950647,21.7668977767791,944612.466638897,0.0,1.0
2013-10-07,28.3,28.43,28.03,28.07,685000,21.8673484942438,21.9677992117085,21.6587200810478,21.6896279941139,886504.369978962,0.0,1.0
2013-10-08,27.96,28.43,27.93,28.29,806700,21.6046312331822,21.9677992117085,21.5814502983827,21.8596215159773,1044004.48943362,0.0,1.0
2013-10-09,27.99,28.07,27.81,27.97,1373500,21.6278121679818,21.6896279941139,21.4887265591845,21.6123582114487,1777538.32433008,0.0,1.0
2013-10-10,28.4,28.48,28.17,28.17,1261000,21.944618276909,22.0064341030411,21.7668977767791,21.7668977767791,1631944.54093937,0.0,1.0
2013-10-11,28.51,28.53,28.31,28.31,586100,22.0296150378407,22.0450689943737,21.8750754725103,21.8750754725103,758511.257291487,0.0,1.0
2013-10-14,28.57,28.61,28.37,28.41,762700,22.0759769074398,22.1068848205059,21.9214373421094,21.9523452551755,987061.143040808,0.0,1.0
2013-10-15,28.49,28.53,28.335,28.51,4120100,22.0141610813076,22.0450689943737,21.8943929181766,22.0296150378407,5332097.30620485,0.0,1.0
2013-10-16,28.671,28.69,28.48,28.57,1087500,22.1540193879316,22.168700646638,22.0064341030411,22.0759769074398,1407406.57277682,0.0,1.0
2013-10-17,28.94,28.97,28.66,28.71,1172500,22.3618751033009,22.3850560381005,22.1455197118384,22.184154603171,1517410.76467202,0.0,1.0
2013-10-18,29.18,29.23,28.97,28.99,1696800,22.5473225816973,22.5859574730299,22.3850560381005,22.4005099946335,2195942.50362088,0.0,1.0
2013-10-21,29.24,29.295,29.18,29.25,728600,22.5936844512964,22.6361828317623,22.5473225816973,22.601411429563,942930.049586383,0.0,1.0
2013-10-22,29.435,29.57,29.37,29.37,1518900,22.7443605274935,22.8486747340915,22.6941351687612,22.6941351687612,1965710.20081904,0.0,1.0
2013-10-23,29.19,29.34,29.14,29.29,1164400,22.5550495599639,22.6709542339616,22.5164146686313,22.632319342629,1506928.01226788,0.0,1.0
2013-10-24,29.24,29.26,29.1365,29.23,765000,22.5936844512964,22.6091384078295,22.513710226238,22.5859574730299,990037.727056798,0.0,1.0
2013-10-25,29.32,29.33,29.15,29.24,780900,22.6555002774286,22.6632272556951,22.5241416468978,22.5936844512964,1010614.98177601,0.0,1.0
2013-10-28,29.32,29.39,29.27,29.28,1038900,22.6555002774286,22.7095891252942,22.616865386096,22.6245923643625,1344510.05835203,0.0,1.0
2013-10-29,29.38,29.47,29.35,29.44,839000,22.7018621470277,22.7714049514263,22.6786812122281,22.7482240166268,1085806.08235379,0.0,1.0
2013-10-30,29.38,29.5299,29.18,29.45,746200,22.7018621470277,22.8176895512428,22.5473225816973,22.7559509948933,965707.388143504,0.0,1.0
2013-10-31,29.355,29.56,29.33,29.48,1477400,22.6825447013614,22.840947755825,22.6632272556951,22.7791319296929,1912002.27183491,0.0,1.0
2013-11-01,29.27,29.39,29.26,29.35,1012400,22.616865386096,22.7095891252942,22.6091384078295,22.6786812122281,1310214.63382,0.0,1.0
2013-11-04,29.36,29.42,29.26,29.42,1964700,22.6864081904946,22.7327700600937,22.6091384078295,22.7327700600937,2542649.83313528,0.0,1.0
2013-11-05,29.24,29.34,29.14,29.31,668900,22.5936844512964,22.6709542339616,22.5164146686313,22.6477732991621,865668.281867048,0.0,1.0
2013-11-06,29.44,29.5251,29.37,29.45,1449700,22.7482240166268,22.8139806016748,22.6941351687612,22.7559509948933,1876153.84694671,0.0,1.0
2013-11-07,29.14,29.53,29.12,29.53,903000,22.5164146686313,22.8177668210254,22.5009607120982,22.8177668210254,1168632.76801606,0.0,1.0
2013-11-08,29.32,29.34,29.06,29.1,884000,22.6555002774286,22.6709542339616,22.4545988424991,22.4855067555652,1144043.59571007,0.0,1.0
2013-11-11,29.28,29.35,29.2,29.25,1133400,22.6245923643625,22.6786812122281,22.5627765382304,22.601411429563,1466808.83640023,0.0,1.0
2013-11-12,29.16,29.2799,29.13,29.24,1356000,22.5318686251643,22.6245150945798,22.5086876903647,22.5936844512964,1754890.4024693,0.0,1.0
2013-11-13,29.36,29.37,29.0035,29.11,915600,22.6864081904946,22.6941351687612,22.4109414152933,22.4932337338317,1184939.27175582,0.0,1.0
2013-11-14,29.48,29.5,29.25,29.25,856800,22.7791319296929,22.7945858862259,22.601411429563,22.601411429563,1108842.25430361,0.0,1.0
2013-11-15,29.61,29.63,29.45,29.51,872400,22.8795826471576,22.8950366036906,22.7559509948933,22.8023128644924,1129031.25893379,0.0,1.0
2013-11-18,29.63,29.83,29.5601,29.7,878900,22.8950366036906,23.049576169021,22.8410250256077,22.9491254515562,1137443.34419636,0.0,1.0
2013-11-19,29.47,29.67,29.47,29.6,867500,22.7714049514263,22.9259445167567,22.7714049514263,22.8718556688911,1122689.84081277,0.0,1.0
2013-11-20,29.51,29.61,29.38,29.48,1822400,22.8023128644924,22.8795826471576,22.7018621470277,22.7791319296929,2358489.87423308,0.0,1.0
2013-11-21,29.44,29.52,29.39,29.52,616800,22.7482240166268,22.8100398427589,22.7095891252942,22.8100398427589,798242.183070106,0.0,1.0
2013-11-22,29.45,29.5,29.38,29.38,999500,22.7559509948933,22.7945858862259,22.7018621470277,22.7018621470277,1293519.8799912,0.0,1.0
2013-11-25,29.35,29.42,29.29,29.36,1515500,22.6786812122281,22.7327700600937,22.632319342629,22.6864081904946,1961310.03314324,0.0,1.0
2013-11-26,29.13,29.42,29.12,29.42,1051400,22.5086876903647,22.7327700600937,22.5009607120982,22.7327700600937,1360687.14539545,0.0,1.0
2013-11-27,28.98,29.07,28.96,29.0,975700,22.392783016367,22.4623258207656,22.377329059834,22.4082369729,1262718.70626054,0.0,1.0
2013-11-29,29.09,29.28,28.95,28.96,969100,22.4777797772987,22.6245923643625,22.3696020815674,22.377329059834,1254177.20430162,0.0,1.0
2013-12-02,28.98,29.1,28.83,28.83,1337300,22.392783016367,22.4855067555652,22.2768783423692,22.2768783423692,1730689.48025236,0.0,1.0
2013-12-03,28.7,28.94,28.6085,28.94,1598700,22.1764276249045,22.3618751033009,22.1057257737659,22.3618751033009,2068984.72450418,0.0,1.0
2013-12-04,28.59,28.66,28.39,28.61,875300,22.0914308639728,22.1455197118384,21.9368912986425,22.1068848205059,1132784.34312786,0.0,1.0
2013-12-05,28.48,28.5801,28.41,28.53,884900,22.0064341030411,22.083781155489,21.9523452551755,22.0450689943737,1145208.3459772,0.0,1.0
2013-12-06,28.61,28.72,28.52,28.52,747000,22.1068848205059,22.1918815814375,22.0373420161072,22.0373420161072,966742.721714281,0.0,1.0
2013-12-09,28.76,28.818,28.61,28.7,521300,22.2227894945036,22.2676059684494,22.1068848205059,22.1764276249045,674649.238058442,0.0,1.0
2013-12-10,28.85,28.8999,28.74,28.78,540600,22.2923322989023,22.3308899204522,22.2073355379706,22.2382434510366,699626.660453468,0.0,1.0
2013-12-11,28.42,28.86,28.42,28.8,2484400,21.960072233442,22.3000592771688,21.960072233442,22.2536974075697,3215228.40405217,0.0,1.0
2013-12-12,28.29,28.3745,28.18,28.36,839500,21.8596215159773,21.9249144823294,21.7746247550456,21.9137103638429,1086453.16583553,0.0,1.0
2013-12-13,28.39,28.48,28.26,28.32,654200,21.9368912986425,22.0064341030411,21.8364405811777,21.8828024507769,846644.027503994,0.0,1.0
2013-12-16,28.6,28.6899,28.51,28.55,786400,22.0991578422393,22.1686233768553,22.0296150378407,22.0605229509067,1017732.90007512,0.0,1.0
2013-12-17,28.519,28.63,28.5,28.58,1142900,22.0365693182805,22.1223387770389,22.0218880595742,22.0837038857063,1479103.42255322,0.0,1.0
2013-12-18,28.29,28.49,28.01,28.08,1320700,22.1592938232963,22.3159519627329,21.9399724280852,21.994802776888,1686091.77250587,0.387826,1.0
2013-12-19,28.49,28.49,28.2203,28.23,1401600,22.3159519627329,22.3159519627329,22.1046984617027,22.1122963814654,1789373.98981163,0.0,1.0
2013-12-20,28.58,28.71,28.49,28.49,1105900,22.3864481254793,22.488275916113,22.3159519627329,22.3159519627329,1411864.08057412,0.0,1.0
2013-12-23,28.78,28.84,28.719,28.8,962000,22.5431062649158,22.5901037067468,22.4953255323877,22.5587720788595,1228151.95362357,0.0,1.0
2013-12-24,28.92,28.95,28.73,28.73,711600,22.6527669625214,22.6762656834369,22.5039417300567,22.5039417300567,908474.97941635,0.0,1.0
2013-12-26,29.07,29.075,28.91,28.91,835300,22.7702605670988,22.7741770205847,22.6449340555496,22.6449340555496,1066398.46867127,0.0,1.0
2013-12-27,28.86,28.97,28.81,28.92,933200,22.6057695206904,22.6919314973805,22.5666049858313,22.6527669625214,1191383.99492881,0.0,1.0
2013-12-30,29.02,29.03,28.85,28.94,1034600,22.7310960322396,22.7389289392115,22.5979366137186,22.668432776465,1320837.84949994,0.0,1.0
2013-12-31,29.16,29.1882,29.01,29.01,445600,22.8407567298452,22.8628455275058,22.7232631252678,22.7232631252678,568882.027582808,0.0,1.0
2014-01-02,28.96,29.23,28.8801,29.12,1159400,22.6840985904087,22.895587078648,22.6215136637038,22.8094251019579,1480165.67051056,0.0,1.0
2014-01-03,28.94,29.0499,28.93,29.0,1576800,22.668432776465,22.7545164240854,22.6605998694932,22.715430218296,2013045.73853809,0.0,1.0
2014-01-06,28.75,28.98,28.42,28.47,1367800,22.5196075440003,22.6997644043523,22.2611216139301,22.3002861487892,1746222.70495459,0.0,1.0
2014-01-07,28.64,28.79,28.64,28.7335,825000,22.4334455673102,22.5509391718876,22.4334455673102,22.5066832474968,1053248.81677697,0.0,1.0
2014-01-08,28.62,28.67,28.54,28.55,1091100,22.4177797533666,22.4569442882257,22.355116497592,22.3629494045638,1392969.43513375,0.0,1.0
2014-01-09,28.54,28.69,28.42,28.67,1049300,22.355116497592,22.4726101021694,22.2611216139301,22.4569442882257,1339604.82841705,0.0,1.0
2014-01-10,28.67,28.71,28.43,28.5,1436400,22.4569442882257,22.488275916113,22.2689545209019,22.3237848697047,1833801.93990113,0.0,1.0
2014-01-13,28.64,28.77,28.58,28.76,854400,22.4334455673102,22.535273357944,22.3864481254793,22.5274404509722,1090782.7746112,0.0,1.0
2014-01-14,28.45,28.68,28.4349,28.66,2768300,22.2846203348455,22.4647771951976,22.2727926453181,22.4491113812539,3534192.36301052,0.0,1.0
2014-01-15,28.58,28.64,28.45,28.47,901100,22.3864481254793,22.4334455673102,22.2846203348455,22.3002861487892,1150403.04096694,0.0,1.0
2014-01-16,28.74,28.77,28.54,28.54,765600,22.5117746370285,22.535273357944,22.355116497592,22.355116497592,977414.901969025,0.0,1.0
2014-01-17,28.73,28.85,28.65,28.67,733300,22.5039417300567,22.5979366137186,22.4412784742821,22.4569442882257,936178.614960665,0.0,1.0
2014-01-21,28.89,29.0,28.78,28.78,1323000,22.6292682416059,22.715430218296,22.5431062649158,22.5431062649158,1689028.10254052,0.0,1.0
2014-01-22,28.7,28.9447,28.65,28.88,992200,22.4804430091412,22.6721142427418,22.4412784742821,22.6214353346341,1266707.24364377,0.0,1.0
2014-01-23,28.6,28.69,28.45,28.61,1034300,22.4021139394229,22.4726101021694,22.2846203348455,22.4099468463948,1320454.8499302,0.0,1.0
2014-01-24,28.15,28.51,28.12,28.44,1583900,22.0496331256908,22.3316177766765,22.0261344047753,22.2767874278737,2022110.06168853,0.0,1.0
2014-01-27,27.74,28.22,27.7,28.14,1589000,21.7284839398459,22.1044634744935,21.6971523119586,22.0418002187189,2028621.05437406,0.0,1.0
2014-01-28,27.9,27.94,27.71,27.83,1239100,21.8538104513951,21.8851420792824,21.7049852189304,21.7989801025923,1581915.88953738,0.0,1.0
2014-01-29,27.74,27.9,27.68,27.85,4252500,21.7284839398459,21.8538104513951,21.6814864980149,21.814645916536,5429018.90102309,0.0,1.0
2014-01-30,27.95,27.9899,27.74,27.8,756800,21.8929749862542,21.9242282850718,21.7284839398459,21.7754813816768,966180.247923405,0.0,1.0
2014-01-31,27.93,27.98,27.54,27.59,1149000,21.8773091723106,21.9164737071697,21.5718258004094,21.6109903352685,1466888.35209301,0.0,1.0
2014-02-03,27.57,28.17,27.53,28.16,1631600,21.5953245213248,22.0652989396344,21.5639928934375,22.0574660326626,2083006.99327673,0.0,1.0
2014-02-04,27.65,27.71,27.59,27.59,814900,21.6579877770995,21.7049852189304,21.6109903352685,21.6109903352685,1040354.49792915,0.0,1.0
2014-02-05,27.76,27.83,27.21,27.21,1441800,21.7441497537895,21.7989801025923,21.3133398703391,21.3133398703391,1840695.9321564,0.0,1.0
2014-02-06,28.14,28.19,27.74,27.76,1391100,22.0418002187189,22.0809647535781,21.7284839398459,21.7441497537895,1775969.00487084,0.0,1.0
2014-02-07,28.35,28.43,28.22,28.4,849600,22.2062912651273,22.2689545209019,22.1044634744935,22.2454557999864,1084654.78149541,0.0,1.0
2014-02-10,28.35,28.42,28.23,28.23,614300,22.2062912651273,22.2611216139301,22.1122963814654,22.1122963814654,784255.452298291,0.0,1.0
2014-02-11,28.61,28.74,28.31,28.31,756800,22.4099468463948,22.5117746370285,22.17495963724,22.17495963724,966180.247923402,0.0,1.0
2014-02-12,28.73,28.83,28.69,28.69,2884900,22.5039417300567,22.5822707997749,22.4726101021694,22.4726101021694,3683051.52911499,0.0,1.0
2014-02-13,28.94,29.02,28.57,28.62,1382800,22.668432776465,22.7310960322396,22.3786152185075,22.4177797533666,1765372.68344144,0.0,1.0
2014-02-14,29.06,29.13,28.94,28.95,1383900,22.7624276601269,22.8172580089297,22.668432776465,22.6762656834369,1766777.01519715,0.0,1.0
2014-02-18,29.16,29.25,29.08,29.08,527800,22.8407567298452,22.9112528925916,22.7780934740706,22.7780934740706,673823.909690767,0.0,1.0
2014-02-19,28.94,29.19,28.92,28.97,1270800,22.668432776465,22.8642554507607,22.6527669625214,22.6919314973805,1622386.17740627,0.0,1.0
2014-02-20,29.06,29.13,28.89,28.89,1495000,22.7624276601269,22.8172580089297,22.6292682416059,22.6292682416059,1908614.52252311,0.0,1.0
2014-02-21,28.99,29.115,28.98,29.07,739700,22.7075973113242,22.805508648472,22.6997644043523,22.7702605670988,944349.272448389,0.0,1.0
2014-02-24,29.14,29.33,29.092,29.14,1009900,22.8250909159016,22.9739161483663,22.7874929624368,22.8250909159016,1289304.21825825,0.0,1.0
2014-02-25,29.11,29.2052,29.0551,29.11,793700,22.8015921949861,22.8761614693579,22.7585895357108,22.8015921949861,1013289.19500106,0.0,1.0
2014-02-26,28.98,29.17,28.94,29.0,753300,22.6997644043523,22.848589636817,22.668432776465,22.715430218296,961711.919609806,0.0,1.0
2014-02-27,29.02,29.09,28.93,29.03,1314100,22.7310960322396,22.7859263810424,22.6605998694932,22.7389289392115,1677665.78197165,0.0,1.0
2014-02-28,29.18,29.36,29.09,29.09,973900,22.8564225437889,22.9974148692817,22.7859263810424,22.7859263810424,1243344.2698898,0.0,1.0
2014-03-03,29.11,29.21,28.98,29.03,1824300,22.8015921949861,22.8799212647043,22.6997644043523,22.7389289392115,2329020.38357117,0.0,1.0
2014-03-04,29.23,29.34,29.1799,29.3,793600,22.895587078648,22.9817490553381,22.8563442147191,22.9504174274508,1013161.52847782,0.0,1.0
2014-03-05,29.39,29.425,29.2,29.36,1395500,23.0209135901972,23.0483287645986,22.8720883577325,22.9974148692817,1781586.33189365,0.0,1.0
2014-03-06,29.49,29.6,29.401,29.57,1468300,23.0992426599155,23.1854046366056,23.0295297878662,23.1619059156901,1874527.56081651,0.0,1.0
2014-03-07,29.28,29.42,29.2,29.42,914300,22.9347516135071,23.0444123111127,22.8720883577325,23.0444123111127,1167255.02203537,0.0,1.0
2014-03-10,29.27,29.3167,29.13,29.13,691600,22.9269187065353,22.9634983820937,22.8172580089297,22.8172580089297,882941.674767212,0.0,1.0
2014-03-11,29.2,29.4018,29.15,29.36,800900,22.8720883577325,23.030156420424,22.8329238228734,22.9974148692817,1022481.18467475,0.0,1.0
2014-03-12,29.34,29.35,28.98,29.09,1035900,22.9817490553381,22.9895819623099,22.6997644043523,22.7859263810424,1322497.51430213,0.0,1.0
2014-03-13,29.28,29.48,29.2204,29.44,564000,22.9347516135071,23.0914097529436,22.888067487955,23.0600781250563,720039.191105709,0.0,1.0
2014-03-14,29.13,29.3,29.085,29.15,842500,22.8172580089297,22.9504174274508,22.7820099275565,22.8329238228734,1075590.45834496,0.0,1.0
2014-03-17,29.25,29.37,29.04,29.04,1104500,22.9112528925916,23.0052477762536,22.7467618461833,22.7467618461833,1410076.74924868,0.0,1.0
2014-03-18,29.33,29.46,29.27,29.39,765500,22.9739161483663,23.075743939,22.9269187065353,23.0209135901972,977287.235445777,0.0,1.0
2014-03-19,28.99,29.27,28.82,29.27,1166200,22.7075973113242,22.9269187065353,22.5744378928031,22.9269187065353,1488846.99409127,0.0,1.0
2014-03-20,29.03,29.09,28.8,28.93,1749400,22.7389289392115,22.7859263810424,22.5587720788595,22.6605998694932,2233398.15766015,0.0,1.0
2014-03-21,29.09,29.26,29.05,29.25,1645100,22.7859263810424,22.9190857995635,22.7545947531551,22.9112528925916,2100241.9739149,0.0,1.0
2014-03-24,29.03,29.2201,28.8301,29.08,592100,22.7389289392115,22.8878325007459,22.5823491288447,22.7780934740706,755913.484137747,0.0,1.0
2014-03-25,29.17,29.19,29.06,29.07,830700,22.848589636817,22.8642554507607,22.7624276601269,22.7702605670988,1060525.80860197,0.0,1.0
2014-03-26,29.13,29.265,29.0425,29.11,1041800,22.8172580089297,22.9230022530494,22.7487200729263,22.8015921949861,1330029.83917363,0.0,1.0
2014-03-27,29.23,29.27,29.06,29.13,705300,22.895587078648,22.9269187065353,22.7624276601269,22.8172580089297,900431.988451872,0.0,1.0
2014-03-28,29.36,29.48,29.29,29.29,869800,22.9974148692817,23.0914097529436,22.9425845204789,22.9425845204789,1110443.41919104,0.0,1.0
2014-03-31,29.55,29.61,29.4703,29.49,863000,23.1462401017464,23.1932375435774,23.083811833181,23.0992426599155,1101762.09561033,0.0,1.0
2014-04-01,29.7,29.72,29.53,29.56,583500,23.2637337063238,23.2793995202675,23.1305742878028,23.1540730087183,744934.163138619,0.0,1.0
2014-04-02,29.84,29.88,29.72,29.75,1060400,23.3733944039294,23.4047260318167,23.2793995202675,23.302898241183,1353775.81249733,0.0,1.0
2014-04-03,29.68,29.93,29.64,29.93,697100,23.2480678923802,23.4438905666758,23.2167362644929,23.4438905666758,889963.333545724,0.0,1.0
2014-04-04,29.84,30.02,29.72,29.87,1438300,23.3733944039294,23.5143867294223,23.2793995202675,23.3968931248449,1836227.6038428,0.0,1.0
2014-04-07,29.56,29.82,29.54,29.59,2261100,23.1540730087183,23.3577285899857,23.1384071947746,23.1775717296337,2886667.75710836,0.0,1.0
2014-04-08,29.93,29.955,29.61,29.68,699300,23.4438905666758,23.4634728341054,23.1932375435774,23.2480678923802,892771.997057131,0.0,1.0
2014-04-09,30.2,30.245,29.88,29.88,1031500,23.6553790549151,23.6906271362884,23.4047260318167,23.4047260318167,1316880.18727932,0.0,1.0
2014-04-10,29.75,30.09,29.67,30.05,785200,23.302898241183,23.569217078225,23.2402349854083,23.5378854503377,1002437.54052518,0.0,1.0
2014-04-11,29.5,29.685,29.46,29.62,746700,23.1070755668873,23.2519843458661,23.075743939,23.2010704505492,953285.929075589,0.0,1.0
2014-04-14,29.65,29.77,29.5334,29.65,1942700,23.2245691714647,23.3185640551266,23.1332374761732,23.2245691714647,2480177.54709408,0.0,1.0
2014-04-15,29.66,29.69,29.43,29.5,1132900,23.2324020784365,23.255900799352,23.0522452180845,23.1070755668873,1446334.04185046,0.0,1.0
2014-04-16,29.83,29.84,29.67,29.73,606400,23.3655614969576,23.3733944039294,23.2402349854083,23.2872324272393,774169.796961881,0.0,1.0
2014-04-17,29.94,29.98,29.8,29.8,389800,23.4517234736477,23.483055101535,23.3420627760421,23.3420627760421,497644.10761171,0.0,1.0
2014-04-21,29.93,30.0,29.835,29.87,737900,23.4438905666758,23.4987209154786,23.3694779504435,23.3968931248449,942051.275029969,0.0,1.0
2014-04-22,30.02,30.05,29.91,29.96,643800,23.5143867294223,23.5378854503377,23.4282247527322,23.4673892875913,821917.07665577,0.0,1.0
2014-04-23,29.98,30.09,29.965,30.03,729500,23.483055101535,23.569217078225,23.4713057410772,23.5222196363941,931327.287077328,0.0,1.0
2014-04-24,30.0,30.07,29.93,30.0,872900,23.4987209154786,23.5535512642814,23.4438905666758,23.4987209154786,1114401.08141165,0.0,1.0
2014-04-25,29.96,30.0,29.8032,30.0,314000,23.4673892875913,23.4987209154786,23.3445693062731,23.4987209154786,400872.882991476,0.0,1.0
2014-04-28,30.0,30.1,29.83,30.1,500700,23.4987209154786,23.5770499851969,23.3655614969576,23.5770499851969,639226.281891185,0.0,1.0
2014-04-29,30.38,30.39,30.06,30.08,1050100,23.796371380408,23.8042042873798,23.5457183573096,23.5613841712532,1340626.16060302,0.0,1.0
2014-04-30,30.54,30.54,30.24,30.31,2022000,23.9216978919572,23.9216978919572,23.6867106828024,23.7415410316052,2581417.10002791,0.0,1.0
2014-05-01,30.49,30.52,30.39,30.47,1255400,23.8825333570981,23.9060320780136,23.8042042873798,23.8668675431544,1602725.53282643,0.0,1.0
2014-05-02,30.63,30.65,30.4,30.41,928100,23.9921940547037,24.0078598686473,23.8120371943517,23.8198701013235,1184873.00224327,0.0,1.0
2014-05-05,30.55,30.58,30.45,30.58,1327600,23.9295307989291,23.9530295198445,23.8512017292108,23.9530295198445,1694900.76260982,0.0,1.0
2014-05-06,30.57,30.6499,30.5,30.62,1319900,23.9451966128727,24.0077815395776,23.8903662640699,23.9843611477318,1685070.4403199,0.0,1.0
2014-05-07,30.62,30.65,30.45,30.65,660500,23.9843611477318,24.0078598686473,23.8512017292108,24.0078598686473,843237.386037803,0.0,1.0
2014-05-08,30.6,30.75,30.505,30.7,1351400,23.9686953337882,24.0861889383656,23.8942827175558,24.0470244035064,1725285.39514229,0.0,1.0
2014-05-09,30.39,30.53,30.29,30.46,917300,23.8042042873798,23.9138649849854,23.7258752176616,23.8590346361826,1171085.01773274,0.0,1.0
2014-05-12,30.64,30.65,30.49,30.53,620800,24.0000269616755,24.0078598686473,23.8825333570981,23.9138649849854,792553.776309261,0.0,1.0
2014-05-13,30.66,30.82,30.59,30.82,885800,24.0156927756191,24.1410192871684,23.9608624268164,24.1410192871684,1130870.06291035,0.0,1.0
2014-05-14,30.71,30.79,30.656,30.76,512200,24.0548573104783,24.1175205662529,24.0125596128304,24.0940218453374,653907.932064438,0.0,1.0
2014-05-15,30.55,30.73,30.3501,30.73,836000,23.9295307989291,24.0705231244219,23.7729509885622,24.0705231244219,1067292.13433399,0.0,1.0
2014-05-16,30.46,30.54,30.29,30.54,568100,23.8590346361826,23.9216978919572,23.7258752176616,23.9216978919572,725273.518558782,0.0,1.0
2014-05-19,30.52,30.555,30.4,30.44,527100,23.9060320780136,23.933447252415,23.8120371943517,23.843368822239,672930.244028047,0.0,1.0
2014-05-20,30.34,30.46,30.27,30.38,632600,23.7650397525207,23.8590346361826,23.7102094037179,23.796371380408,807618.426052253,0.0,1.0
2014-05-21,30.6,30.6,30.37,30.38,452200,23.9686953337882,23.9686953337882,23.7885384734362,23.796371380408,577308.018117023,0.0,1.0
2014-05-22,30.75,30.87,30.63,30.71,818800,24.0861889383656,24.1801838220275,23.9921940547037,24.0548573104783,1045333.49233573,0.0,1.0
2014-05-23,30.86,30.87,30.76,30.83,361000,24.1723509150557,24.1801838220275,24.0940218453374,24.1488521941402,460876.148916951,0.0,1.0
2014-05-27,30.74,30.96,30.661,30.91,448300,24.0783560313937,24.2506799847739,24.0164760663163,24.2115154499148,572329.023710442,0.0,1.0
2014-05-28,30.62,30.82,30.531,30.82,495800,23.9843611477318,24.1410192871684,23.9146482756826,24.1410192871684,632970.622252146,0.0,1.0
2014-05-29,30.65,30.73,30.48,30.69,1079700,24.0078598686473,24.0705231244219,23.8747004501263,24.0391914965346,1378415.45148375,0.0,1.0
2014-05-30,30.7,30.77,30.49,30.57,1805800,24.0470244035064,24.1018547523092,23.8825333570981,23.9451966128727,2305402.07677073,0.0,1.0
2014-06-02,30.67,30.78,30.6,30.78,1413800,24.023525682591,24.1096876592811,23.9686953337882,24.1096876592811,1804949.3056476,0.0,1.0
2014-06-03,30.75,30.78,30.57,30.6,1572900,24.0861889383656,24.1096876592811,23.9451966128727,23.9686953337882,2008066.7441315,0.0,1.0
2014-06-04,30.77,30.8275,30.56,30.72,662300,24.1018547523092,24.1468939673972,23.9373637059009,24.0626902174501,845535.383456225,0.0,1.0
2014-06-05,30.8,30.88,30.65,30.81,497100,24.1253534732247,24.1880167289993,24.0078598686473,24.1331863801965,634630.28705434,0.0,1.0
2014-06-06,30.9,30.91,30.77,30.8,1521600,24.203682542943,24.2115154499148,24.1018547523092,24.1253534732247,1942573.81770646,0.0,1.0
2014-06-09,31.05,31.09,30.9,30.9,640000,24.3211761475204,24.3525077754077,24.203682542943,24.203682542943,817065.748772433,0.0,1.0
2014-06-10,31.11,31.14,30.995,31.05,802900,24.3681735893513,24.3916723102668,24.2780951591753,24.3211761475204,1025034.51513967,0.0,1.0
2014-06-11,31.23,31.23,31.1,31.11,885800,24.4621684730132,24.4621684730132,24.3603406823795,24.3681735893513,1130870.06291035,0.0,1.0
2014-06-12,31.3,31.36,31.19,31.36,965800,24.516998821816,24.563996263647,24.4308368451259,24.563996263647,1233003.2815069,0.0,1.0
2014-06-13,31.52,31.52,31.28,31.38,968400,24.6893227751962,24.6893227751962,24.5013330078724,24.5796620775906,1236322.61111129,0.0,1.0
2014-06-16,31.65,31.68,31.4725,31.5,870000,24.7911505658299,24.8146492867454,24.65211646708,24.6736569612525,1110698.75223753,0.0,1.0
2014-06-17,31.57,31.68,31.49,31.6,485000,24.7284873100553,24.8146492867454,24.6658240542807,24.7519860309708,619182.637741611,0.0,1.0
2014-06-18,31.72,31.76,31.5,31.57,865100,24.8459809146327,24.87731254252,24.6736569612525,24.7284873100553,1104443.09259849,0.0,1.0
2014-06-19,31.84,31.87,31.725,31.82,692900,24.9399757982946,24.9634745192101,24.8498973681186,24.924309984351,884601.339569407,0.0,1.0
2014-06-20,32.04,32.079,31.9,31.91,721300,25.0966339377312,25.1271822749213,24.9869732401256,24.9948061470974,920858.632171181,0.0,1.0
2014-06-23,32.12,32.15,32.0,32.11,735900,25.1592971935058,25.1827959144212,25.0653023098439,25.1514642865339,939497.944565053,0.0,1.0
2014-06-24,31.79,32.17,31.74,32.09,762600,24.9008112634355,25.1984617283649,24.8616467285764,25.1357984725903,973584.906271654,0.0,1.0
2014-06-25,31.63,31.73,31.54,31.61,520000,24.9592698147476,25.0381799311395,24.888250709995,24.9434877914693,658977.611207266,0.234632,1.0
2014-06-26,31.86,31.9,31.605,31.66,598000,25.1407630824489,25.1723271290057,24.9395422856497,24.9829428496652,757824.252888356,0.0,1.0
2014-06-27,32.12,32.12,31.86,31.9,555200,25.3459293850678,25.3459293850678,25.1407630824489,25.1723271290057,703585.326427449,0.0,1.0
2014-06-30,32.21,32.225,32.0,32.11,1731700,25.4169484898205,25.4287850072792,25.2512372453975,25.3380383734286,2194522.17178388,0.0,1.0
2014-07-01,32.37,32.45,32.24,32.26,2405500,25.5432046760475,25.606332769161,25.440621524738,25.4564035480164,3048405.08415207,0.0,1.0
2014-07-02,32.39,32.3991,32.25,32.34,1079600,25.5589866993258,25.5661675199175,25.4485125363772,25.5195316411299,1368138.90203724,0.0,1.0
2014-07-03,32.54,32.58,32.3488,32.5,895700,25.6773518739136,25.7089159204704,25.5264757313724,25.6457878273569,1135088.93530452,0.0,1.0
2014-07-07,32.28,32.48,32.16,32.48,880900,25.4721855712948,25.6300058040785,25.3774934316245,25.6300058040785,1116333.41867785,0.0,1.0
2014-07-08,32.28,32.28,32.0,32.2,918300,25.4721855712948,25.4721855712948,25.2512372453975,25.4090574781813,1163729.11609929,0.0,1.0
2014-07-09,32.47,32.49,32.21,32.29,732600,25.6221147924393,25.6378968157177,25.4169484898205,25.480076582934,928398.073020082,0.0,1.0
2014-07-10,32.29,32.38,32.1501,32.3,917500,25.480076582934,25.5510956876866,25.3696813301017,25.4879675945731,1162715.30438974,0.0,1.0
2014-07-11,32.07,32.21,32.01,32.21,901300,25.3064743268719,25.4169484898205,25.2591282570367,25.4169484898205,1142185.61727136,0.0,1.0
2014-07-14,32.22,32.22,32.08,32.09,477700,25.4248395014597,25.4248395014597,25.314365338511,25.3222563501502,605372.317064827,0.0,1.0
2014-07-15,32.0,32.22,31.87,32.11,670800,25.2512372453975,25.4248395014597,25.1486540940881,25.3380383734286,850081.118457374,0.0,1.0
2014-07-16,32.29,32.34,32.02,32.05,547900,25.480076582934,25.5195316411299,25.2670192686759,25.2906923035935,694334.294577808,0.0,1.0
2014-07-17,32.21,32.39,32.1799,32.3,412100,25.4169484898205,25.5589866993258,25.3931965447865,25.4879675945731,522239.756881757,0.0,1.0
2014-07-18,32.45,32.49,32.23,32.23,835700,25.606332769161,25.6378968157177,25.4327305130988,25.4327305130988,1059053.05708829,0.0,1.0
2014-07-21,32.42,32.45,32.28,32.4,373700,25.5826597342434,25.606332769161,25.4721855712948,25.566877710965,473576.794823375,0.0,1.0
2014-07-22,32.58,32.63,32.46,32.52,769900,25.7089159204704,25.7483709786663,25.6142237808001,25.6615698506353,975667.043977833,0.0,1.0
2014-07-23,32.74,32.75,32.58,32.68,545700,25.8351721066974,25.8430631183366,25.7089159204704,25.7878260368622,691546.312376547,0.0,1.0
2014-07-24,32.72,32.82,32.6701,32.81,496100,25.819390083419,25.8983001998109,25.7800139353394,25.8904091881717,628689.986384469,0.0,1.0
2014-07-25,32.65,32.76,32.62,32.72,975400,25.7641530019447,25.8509541299757,25.7404799670271,25.819390083419,1236089.9268684,0.0,1.0
2014-07-28,32.68,32.72,32.56,32.64,916400,25.7878260368622,25.819390083419,25.693133897192,25.7562619903055,1161321.31328911,0.0,1.0
2014-07-29,32.51,32.735,32.51,32.73,2753700,25.6536788389961,25.8312266008778,25.6536788389961,25.8272810950582,3489666.63073355,0.0,1.0
2014-07-30,32.61,32.63,32.45,32.61,1703000,25.7325889553879,25.7483709786663,25.606332769161,25.7325889553879,2158151.6767038,0.0,1.0
2014-07-31,32.16,32.51,32.09,32.46,1679700,25.3774934316245,25.6536788389961,25.3222563501502,25.6142237808001,2128624.41066316,0.0,1.0
2014-08-01,32.04,32.0977,31.81,31.92,1891900,25.2828012919543,25.3283324291124,25.101308024253,25.1881091522841,2397537.9666212,0.0,1.0
2014-08-04,32.04,32.0977,31.81,31.92,1477700,25.2828012919543,25.3283324291124,25.101308024253,25.1881091522841,1872636.95400188,0.0,1.0
2014-08-05,31.65,31.93,31.52,31.93,1399400,24.975051838026,25.1960001639232,24.8724686867166,25.1960001639232,1773410.13292971,0.0,1.0
2014-08-06,31.82,31.845,31.55,31.6,1146300,25.1091990358922,25.1289265649901,24.8961417216341,24.9355967798301,1452665.45332094,0.0,1.0
2014-08-07,31.6,31.89,31.4599,31.84,1431100,24.9355967798301,25.1644361173665,24.8250437067651,25.1249810591706,1813582.42192061,0.0,1.0
2014-08-08,31.61,31.6385,31.41,31.5,635600,24.9434877914693,24.9659771746409,24.7856675586855,24.8566866634382,805473.403237187,0.0,1.0
2014-08-11,31.91,31.95,31.7,31.79,376300,25.1802181406449,25.2117821872016,25.0145068962219,25.0855260009746,476871.682879411,0.0,1.0
2014-08-12,31.92,31.99,31.7899,31.91,1150800,25.1881091522841,25.2433462337584,25.0854470908582,25.1802181406449,1458368.14418715,0.0,1.0
2014-08-13,31.92,32.06,31.84,32.0,671900,25.1881091522841,25.2985833152327,25.1249810591706,25.2512372453975,851475.109558002,0.0,1.0
2014-08-14,32.03,32.0601,31.86,31.86,585900,25.2749102803151,25.2986622253491,25.1407630824489,25.1407630824489,742490.350781417,0.0,1.0
2014-08-15,32.12,32.17,31.775,32.03,651900,25.3459293850678,25.3853844432637,25.0736894835158,25.2749102803151,826129.816819261,0.0,1.0
2014-08-18,32.34,32.37,32.19,32.19,582800,25.5195316411299,25.5432046760475,25.4011664665421,25.4011664665421,738561.830406912,0.0,1.0
2014-08-19,32.34,32.37,32.19,32.19,736800,25.5195316411299,25.5432046760475,25.4011664665421,25.4011664665421,933720.584495217,0.0,1.0
2014-08-20,32.42,32.45,32.225,32.32,605900,25.5826597342434,25.606332769161,25.4287850072792,25.5037496178515,767835.643520157,0.0,1.0
2014-08-21,32.5,32.51,32.42,32.42,532300,25.6457878273569,25.6536788389961,25.5826597342434,25.5826597342434,674564.96624159,0.0,1.0
2014-08-22,32.44,32.52,32.31,32.49,513900,25.5984417575218,25.6615698506353,25.4958586062123,25.6378968157177,651247.296921948,0.0,1.0
2014-08-25,32.47,32.56,32.4,32.41,1331700,25.6221147924393,25.693133897192,25.566877710965,25.5747687226042,1687616.31700907,0.0,1.0
2014-08-26,32.61,32.66,32.56,32.59,396300,25.7325889553879,25.7720440135839,25.693133897192,25.7168069321096,502216.975618153,0.0,1.0
2014-08-27,32.85,32.87,32.6744,32.76,728000,25.9219732347284,25.9377552580068,25.7834070703443,25.8509541299757,922568.655690172,0.0,1.0
2014-08-28,32.83,32.86,32.72,32.86,741600,25.90619121145,25.9298642463676,25.819390083419,25.9298642463676,939803.454752517,0.0,1.0
2014-08-29,32.86,32.89,32.72,32.83,1103900,25.9298642463676,25.9535372812852,25.819390083419,25.90619121145,1398933.43271481,0.0,1.0
2014-09-02,32.73,32.85,32.64,32.85,3783700,25.8272810950582,25.9219732347284,25.7562619903055,25.9219732347284,4794949.20677871,0.0,1.0
2014-09-03,32.95,33.0,32.47,32.5,2179400,26.0008833511203,26.0403384093162,25.6221147924393,25.6457878273569,2761876.5497406,0.0,1.0
2014-09-04,32.8,33.11,32.74,32.97,1092900,25.8825181765325,26.1271395373473,25.8351721066974,26.0166653743987,1384993.5217085,0.0,1.0
2014-09-05,32.84,32.85,32.67,32.85,764300,25.9140822230892,25.9219732347284,25.7799350252231,25.9219732347284,968570.362010988,0.0,1.0
2014-09-08,32.42,32.79,32.34,32.69,975500,25.5826597342434,25.8746271648933,25.5195316411299,25.7957170485014,1236216.65333209,0.0,1.0
2014-09-09,32.49,32.5,32.24,32.35,583100,25.6378968157177,25.6457878273569,25.440621524738,25.5274226527691,738942.009797993,0.0,1.0
2014-09-10,32.44,32.46,32.31,32.46,1341800,25.5984417575218,25.6142237808001,25.4958586062123,25.6142237808001,1700415.68984213,0.0,1.0
2014-09-11,32.3,32.38,32.2,32.23,1403500,25.4879675945731,25.5510956876866,25.4090574781813,25.4327305130988,1778605.91794115,0.0,1.0
2014-09-12,32.18,32.35,32.13,32.18,1034600,25.3932754549029,25.5274226527691,25.353820396707,25.3932754549029,1311111.99337507,0.0,1.0
2014-09-15,32.21,32.26,32.04,32.22,1851100,25.4169484898205,25.4564035480164,25.2828012919543,25.4248395014597,2345833.56943417,0.0,1.0
2014-09-16,32.52,32.6201,32.22,32.22,888500,25.6615698506353,25.7405588771435,25.4248395014597,25.4248395014597,1125964.62991857,0.0,1.0
2014-09-17,32.32,32.61,32.26,32.59,9255100,25.5037496178515,25.7325889553879,25.4564035480164,25.7168069321096,11728660.9413161,0.0,1.0
2014-09-18,32.47,32.52,32.38,32.45,456100,25.6221147924393,25.6615698506353,25.5510956876866,25.606332769161,577999.400906988,0.0,1.0
2014-09-19,32.08,32.52,31.96,32.51,1142000,25.314365338511,25.6615698506353,25.2196731988408,25.6536788389961,1447216.21538211,0.0,1.0
2014-09-22,31.61,31.92,31.59,31.87,1897742,24.9434877914693,25.1881091522841,24.9277057681909,25.1486540940881,2404941.32663018,0.0,1.0
2014-09-23,31.46,31.6799,31.43,31.53,889687,24.8251226168815,24.9986459628272,24.8014495819639,24.8803596983558,1127468.87304261,0.0,1.0
2014-09-24,31.43,31.51,31.1301,31.4,787926,24.8014495819639,24.8645776750774,24.5647981429047,24.7777765470463,998510.756323261,0.0,1.0
2014-09-25,30.79,31.32,30.79,31.32,1564903,24.296424837056,24.7146484539328,24.296424837056,24.7146484539328,1983146.23213669,0.0,1.0
2014-09-26,30.99,31.06,30.66,30.7,1022262,24.4542450698397,24.509482151314,24.1938416857465,24.2254057323033,1295476.48228454,0.0,1.0
2014-09-29,30.86,30.96,30.6,30.87,2463076,24.3516619185303,24.4305720349221,24.1464956159114,24.3595529301694,3121369.11288835,0.0,1.0
2014-09-30,30.69,30.96,30.57,30.71,1271151,24.2175147206641,24.4305720349221,24.1228225809938,24.2332967439425,1610884.71050717,0.0,1.0
2014-10-01,30.45,30.73,30.36,30.68,3338753,24.0281304413236,24.2490787672208,23.9571113365709,24.2096237090249,4231083.60836748,0.0,1.0
2014-10-02,30.38,30.49,29.91,30.44,1592126,23.9728933598493,24.0596944878803,23.6020158128075,24.0202394296844,2017644.97734803,0.0,1.0
2014-10-03,30.27,30.461,30.2339,30.33,1028649,23.8860922318182,24.0368105541267,23.8576056798008,23.9334383016534,1303570.50152066,0.0,1.0
2014-10-06,30.47,30.62,30.31,30.42,6738800,24.043912464602,24.1622776391898,23.917656278375,24.004457406406,8539842.93539137,0.0,1.0
2014-10-07,29.99,30.4,29.97,30.36,3123940,23.665143905921,23.9886753831277,23.6493618826426,23.9571113365709,3958858.68991313,0.0,1.0
2014-10-08,30.35,30.375,29.66,29.96,2050295,23.9492203249317,23.9689478540297,23.4047405218279,23.6414708710035,2598266.34878885,0.0,1.0
2014-10-09,29.72,30.34,29.6199,30.32,1620173,23.452086591663,23.9413293132925,23.3730975651547,23.9255472900142,2053187.94862021,0.0,1.0
2014-10-10,29.16,29.661,29.08,29.64,4743781,23.0101899398685,23.4055296229918,22.947061846755,23.3889584985495,6011625.90667387,0.0,1.0
2014-10-13,28.84,29.41,28.8201,29.14,3232925,22.7576775674145,23.2074652308482,22.7419744542526,22.9944079165901,4096971.52636971,0.0,1.0
2014-10-14,28.55,28.995,28.47,28.85,2876862,22.5288382298781,22.8799882478219,22.4657101367646,22.7655685790537,3645745.477948,0.0,1.0
2014-10-15,28.3,28.37,27.75,28.24,3157570,22.3315629388985,22.3868000203728,21.8975572987432,22.2842168690633,4001476.79965331,0.0,1.0
2014-10-16,28.73,29.0158,27.68,27.72,3690060,22.6708764393835,22.8964015520314,21.8423202172689,21.8738842638256,4676282.54617592,0.0,1.0
2014-10-17,29.03,29.26,28.925,29.1,2203066,22.9076067885591,23.0891000562604,22.8247511663476,22.9628438700334,2791867.63463835,0.0,1.0
2014-10-20,29.19,29.24,28.92,29.0,2191990,23.0338629747861,23.073318032982,22.820805660528,22.8839337536415,2777831.41151964,0.0,1.0
2014-10-21,29.8,29.835,29.39,29.39,795298,23.5152146847765,23.5428332255136,23.1916832075698,23.1916832075698,1007853.03122676,0.0,1.0
2014-10-22,29.23,29.76,29.22,29.76,1395435,23.0654270213428,23.4836506382197,23.0575360097036,23.4836506382197,1768385.42864425,0.0,1.0
2014-10-23,29.64,29.76,29.41,29.48,992341,23.3889584985495,23.4836506382197,23.2074652308482,23.2627023123225,1257558.65708275,0.0,1.0
2014-10-24,29.82,29.9,29.64,29.76,585394,23.5309967080548,23.5941248011683,23.3889584985495,23.4836506382197,741849.114875128,0.0,1.0
2014-10-27,29.63,29.71,29.44,29.53,2952510,23.3810674869103,23.4441955800238,23.2311382657657,23.3021573705184,3741611.513203,0.0,1.0
2014-10-28,30.12,30.16,29.735,29.77,1278171,23.7677270572304,23.7992911037872,23.4639231091218,23.4915416498589,1619780.90825847,0.0,1.0
2014-10-29,29.88,30.3599,29.73,30.3,1213517,23.57834277789,23.9570324264545,23.4599776033022,23.9097652667358,1537847.18042193,0.0,1.0
2014-10-30,29.76,29.9766,29.66,29.89,828939,23.4836506382197,23.6545699503245,23.4047405218279,23.5862337895291,1050485.08087796,0.0,1.0
2014-10-31,29.92,29.93,29.69,29.78,8738420,23.6099068244467,23.6177978360859,23.4284135567454,23.4994326614981,11073890.6487034,0.0,1.0
2014-11-03,29.46,29.95,29.4201,29.95,6768312,23.2469202890441,23.6335798593643,23.2154351526038,23.6335798593643,8577242.44935668,0.0,1.0
2014-11-04,29.04,29.32,28.91,29.24,2269209,22.9154978001983,23.1364461260955,22.8129146488888,23.073318032982,2875688.31951928,0.0,1.0
2014-11-05,29.43,29.54,29.09,29.13,2297266,23.2232472541266,23.3100483821576,22.9549528583942,22.986516904951,2911243.96343782,0.0,1.0
2014-11-06,29.34,29.58,29.21,29.42,1107028,23.1522281493739,23.3416124287144,23.0496449980644,23.2153562424874,1402897.43649915,0.0,1.0
2014-11-07,29.85,29.86,29.56,29.57,1555438,23.5546697429724,23.5625607546116,23.325830405436,23.3337214170752,1971151.57234809,0.0,1.0
2014-11-10,29.8,30.079,29.745,29.99,1309568,23.5152146847765,23.7353739095098,23.4718141207609,23.665143905921,1659569.21606437,0.0,1.0
2014-11-11,30.01,30.07,29.79,29.8,938267,23.6809259291994,23.7282719990345,23.5073236731373,23.5152146847765,1189032.58910501,0.0,1.0
2014-11-12,30.25,30.27,29.96,30.0,694450,23.8703102085399,23.8860922318182,23.6414708710035,23.6730349175602,880051.927120932,0.0,1.0
2014-11-13,30.0,30.33,29.9,30.25,1132481,23.6730349175602,23.9334383016534,23.5941248011683,23.8703102085399,1435153.12330311,0.0,1.0
2014-11-14,30.32,30.33,29.97,30.0,661972,23.9255472900142,23.9334383016534,23.6493618826426,23.6730349175602,838893.706242491,0.0,1.0
2014-11-17,30.33,30.4584,30.06,30.06,1018908,23.9334383016534,24.0347588911005,23.7203809873953,23.7203809873953,1291226.07669225,0.0,1.0
2014-11-18,30.52,30.56,30.34,30.34,565553,24.0833675227979,24.1149315693547,23.9413293132925,23.9413293132925,716705.317213659,0.0,1.0
2014-11-19,30.44,30.56,30.2801,30.39,747716,24.0202394296844,24.1149315693547,23.8940621535738,23.9807843714885,947554.045272023,0.0,1.0
2014-11-20,30.73,30.75,30.35,30.41,1069098,24.2490787672208,24.2648607904992,23.9492203249317,23.9965663947669,1354830.08882013,0.0,1.0
2014-11-21,31.03,31.17,30.94,31.12,1105286,24.4858091163964,24.596283279345,24.4147900116438,24.5568282211491,1400689.8615016,0.0,1.0
2014-11-24,30.7,31.01,30.581,31.01,623229,24.2254057323033,24.4700270931181,24.1315026937969,24.4700270931181,789796.072413639,0.0,1.0
2014-11-25,30.91,31.03,30.78,30.79,984512,24.3911169767262,24.4858091163964,24.2885338254168,24.296424837056,1247637.24224017,0.0,1.0
2014-11-26,30.94,30.99,30.79,30.99,649598,24.4147900116438,24.4542450698397,24.296424837056,24.4542450698397,823212.573625031,0.0,1.0
2014-11-28,29.94,30.25,29.88,30.25,1310435,23.6256888477251,23.8703102085399,23.57834277789,23.8703102085399,1660667.9345046,0.0,1.0
2014-12-01,29.845,30.03,29.6,29.89,3137192,23.5507242371528,23.6967079524778,23.3573944519927,23.5862337895291,3975652.48088181,0.0,1.0
2014-12-02,29.71,29.895,29.52,29.69,1313462,23.4441955800238,23.5901792953487,23.2942663588792,23.4284135567454,1664503.94456061,0.0,1.0
2014-12-03,30.03,30.1,29.7,29.75,1068962,23.6967079524778,23.7519450339521,23.4363045683846,23.4757596265805,1354657.7408295,0.0,1.0
2014-12-04,29.46,30.02,29.34,30.02,1572827,23.2469202890441,23.6888169408386,23.1522281493739,23.6888169408386,1993188.03711979,0.0,1.0
2014-12-05,29.28,29.46,29.19,29.37,1687122,23.1048820795388,23.2469202890441,23.0338629747861,23.1759011842914,2138030.0487985,0.0,1.0
2014-12-08,28.5,29.11,28.19,29.07,1436258,22.4893831716822,22.9707348816726,22.2447618108674,22.9391708351158,1820118.97291793,0.0,1.0
2014-12-09,28.66,28.7,28.27,28.3,1319340,22.6156393579092,22.6472034044659,22.3078899039809,22.3315629388985,1671952.92609652,0.0,1.0
2014-12-10,27.9,28.53,27.705,28.53,2587196,22.015922473331,22.5130562065997,21.8620477463668,22.5130562065997,3278661.99962498,0.0,1.0
2014-12-11,27.86,28.251,27.71,27.75,2764538,21.9843584267742,22.2928969818664,21.8659932521864,21.8975572987432,3503401.24486868,0.0,1.0
2014-12-12,27.4,27.78,27.38,27.61,1753642,21.6213718913716,21.9212303336607,21.6055898680933,21.7870831357946,2222328.49244756,0.0,1.0
2014-12-15,27.16,27.61,27.05,27.42,2474802,21.4319876120312,21.7870831357946,21.3451864840001,21.63715391465,3136229.05802108,0.0,1.0
2014-12-16,27.55,27.99,27.11,27.18,3543371,21.7397370659594,22.0869415780837,21.3925325538352,21.4477696353095,4490388.76384828,0.0,1.0
2014-12-17,27.86,28.03,26.69,26.69,2173091,22.2879445829617,22.4239442448103,21.3519469102386,21.3519469102386,2716370.50400252,0.384724,1.0
2014-12-18,28.24,28.39,27.8862,28.3,1870440,22.591943827094,22.7119435287251,22.3089045308466,22.6399437077464,2338055.81335824,0.0,1.0
2014-12-19,28.56,28.62,28.18,28.24,3044683,22.8479431905738,22.8959430712263,22.5439439464415,22.591943827094,3805863.21292478,0.0,1.0
2014-12-22,28.35,28.61,28.2701,28.59,1687515,22.6799436082902,22.8879430911175,22.6160237672213,22.8719431309,2109398.99482434,0.0,1.0
2014-12-23,28.71,28.78,28.36,28.44,1848406,22.967942892205,23.0239427529662,22.6879435883989,22.7519434292689,2310513.24487621,0.0,1.0
2014-12-24,28.76,28.83,28.57,28.77,637001,23.0079427927487,23.0639426535099,22.8559431706825,23.0159427728574,796253.229809571,0.0,1.0
2014-12-26,28.88,29.0,28.7,28.85,459889,23.1039425540536,23.1999423153585,22.9599429120962,23.0799426137274,574862.679342567,0.0,1.0
2014-12-29,28.86,29.02,28.78,28.82,752583,23.0879425938361,23.215942275576,23.0239427529662,23.0559426734011,940731.089040328,0.0,1.0
2014-12-30,28.86,28.96,28.78,28.88,1321612,23.0879425938361,23.1679423949236,23.0239427529662,23.1039425540536,1652019.10759181,0.0,1.0
2014-12-31,28.86,28.905,28.713,28.83,2154695,23.0879425938361,23.1239425043255,22.9703428862376,23.0639426535099,2693375.44682746,0.0,1.0
2015-01-02,28.69,28.82,28.53,28.62,2421612,22.9519429319875,23.0559426734011,22.8239432502476,22.8959430712263,3027022.52640987,0.0,1.0
2015-01-05,27.92,28.54,27.77,28.42,3434438,22.3359444636142,22.8319432303563,22.215944761983,22.7359434690514,4293058.17428971,0.0,1.0
2015-01-06,27.51,27.91,27.35,27.91,1992749,22.0079452791556,22.3279444835054,21.8799455974157,22.3279444835054,2490942.44349663,0.0,1.0
2015-01-07,27.54,27.85,27.46,27.62,2172155,22.0319452194819,22.2799446028529,21.9679453786119,22.0959450603518,2715200.50109342,0.0,1.0
2015-01-08,27.88,28.015,27.73,27.73,1524771,22.3039445431792,22.4119442746472,22.183944841548,22.183944841548,1905968.48901331,0.0,1.0
2015-01-09,27.64,27.91,27.56,27.87,2367116,22.1119450205693,22.3279444835054,22.0479451796994,22.2959445630704,2958902.35703541,0.0,1.0
2015-01-12,27.2,27.46,27.04,27.42,2488722,21.7599458957846,21.9679453786119,21.6319462140446,21.9359454581769,3110910.23498885,0.0,1.0
2015-01-13,27.08,27.481,26.8,27.3,1601173,21.6639461344796,21.9847453368403,21.4399466914348,21.839945696872,2001471.22647199,0.0,1.0
2015-01-14,26.91,26.92,26.41,26.82,3654860,21.527946472631,21.5359464527397,21.1279474671938,21.4559466516523,4568586.35936491,0.0,1.0
2015-01-15,26.76,27.19,26.75,27.19,2980261,21.4079467709998,21.7519459156758,21.3999467908911,21.7519459156758,3725335.51270015,0.0,1.0
2015-01-16,27.26,27.285,26.61,26.61,2104974,21.807945776437,21.8279457267089,21.2879470693686,21.2879470693686,2631224.04229377,0.0,1.0
2015-01-20,26.94,27.27,26.92,27.25,1626189,21.5519464129572,21.8159457565458,21.5359464527397,21.7999457963283,2032741.30422213,0.0,1.0
2015-01-21,27.02,27.19,26.84,27.02,2590670,21.6159462538272,21.7519459156758,21.4719466118698,21.6159462538272,3238345.55184491,0.0,1.0
2015-01-22,27.25,27.4,27.02,27.02,1732099,21.7999457963283,21.9199454979594,21.6159462538272,21.6159462538272,2165129.13339214,0.0,1.0
2015-01-23,27.26,27.44,27.21,27.24,1835695,21.807945776437,21.9519454183944,21.7679458758933,21.7919458162195,2294624.45537022,0.0,1.0
2015-01-26,27.19,27.29,27.07,27.2,1180945,21.7519459156758,21.8319457167633,21.6559461543709,21.7599458957846,1476184.92039646,0.0,1.0
2015-01-27,27.39,27.44,27.04,27.04,2233285,21.9119455178507,21.9519454183944,21.6319462140446,21.6319462140446,2791613.19108647,0.0,1.0
2015-01-28,26.7,27.41,26.68,27.4,1797500,21.3599468903473,21.9279454780682,21.3439469301299,21.9199454979594,2246880.58665953,0.0,1.0
2015-01-29,26.58,26.79,26.19,26.7,2561787,21.2639471290424,21.431946711326,20.9519479048014,21.3599468903473,3202241.71207608,0.0,1.0
2015-01-30,26.44,26.77,26.05,26.18,3414339,21.15194740752,21.4159467511086,20.839948183279,20.9439479246926,4267934.3618217,0.0,1.0
2015-02-02,27.14,27.2,26.65,26.65,1980340,21.7119460151321,21.7599458957846,21.3199469898036,21.3199469898036,2475431.15492925,0.0,1.0
2015-02-03,27.87,28.06,27.3801,27.44,4997977,22.2959445630704,22.4479441851366,21.904025537543,21.9519454183944,6247486.78379463,0.0,1.0
2015-02-04,27.35,27.67,27.23,27.57,2442211,21.8799455974157,22.1359449608955,21.7839458361108,22.0559451598081,3052771.34043191,0.0,1.0
2015-02-05,27.89,27.96,27.52,27.53,2715427,22.3119445232879,22.3679443840491,22.0159452592644,22.0239452393731,3394292.18959173,0.0,1.0
2015-02-06,27.61,27.99,27.495,27.78,1532179,22.0879450802431,22.3919443243754,21.9959453089925,22.2239447420917,1915228.5120375,0.0,1.0
2015-02-09,27.8,28.01,27.69,27.69,1471942,22.2399447023092,22.4079442845929,22.151944921113,22.151944921113,1839932.07481992,0.0,1.0
2015-02-10,27.6,27.79,27.42,27.79,1989520,22.0799451001343,22.2319447222005,21.9359454581769,22.2319447222005,2486906.18346085,0.0,1.0
2015-02-11,27.52,27.6,27.35,27.4,2144762,22.0159452592644,22.0799451001343,21.8799455974157,21.9199454979594,2680959.16595553,0.0,1.0
2015-02-12,27.98,28.01,27.76,27.85,1593891,22.3839443442666,22.4079442845929,22.2079447818742,22.2799446028529,1992368.70383941,0.0,1.0
2015-02-13,28.08,28.28,28.0339,28.17,2050549,22.4639441453541,22.6239437475289,22.4270642370527,22.5359439663328,2563192.62313997,0.0,1.0
2015-02-17,28.37,28.462,28.06,28.21,963317,22.6959435685076,22.7695433855081,22.4479441851366,22.5679438867677,1204149.24400506,0.0,1.0
2015-02-18,28.06,28.18,27.94,28.11,1445600,22.4479441851366,22.5439439464415,22.3519444238316,22.4879440856803,1807004.49294855,0.0,1.0
2015-02-19,27.83,27.91,27.62,27.72,1191182,22.2639446426355,22.3279444835054,22.0959450603518,22.1759448614393,1488981.20221322,0.0,1.0
2015-02-20,27.71,27.9,27.67,27.86,1174741,22.1679448813305,22.3199445033967,22.1359449608955,22.2879445829617,1468429.90111433,0.0,1.0
2015-02-23,27.71,27.81,27.55,27.66,2517207,22.1679448813305,22.247944682418,22.0399451995906,22.1279449807868,3146516.57352071,0.0,1.0
2015-02-24,27.87,27.91,27.59,27.69,2584923,22.2959445630704,22.3279444835054,22.0719451200256,22.151944921113,3231161.78398315,0.0,1.0
2015-02-25,28.15,28.19,27.96,28.06,945046,22.5199440061153,22.5519439265502,22.3679443840491,22.4479441851366,1181310.43721849,0.0,1.0
2015-02-26,27.96,28.22,27.95,28.07,987492,22.3679443840491,22.5759438668765,22.3599444039404,22.4559441652453,1234368.06914136,0.0,1.0
2015-02-27,28.02,28.25,27.99,27.99,1369720,22.4159442647016,22.5999438072027,22.3919443243754,22.3919443243754,1712154.25711226,0.0,1.0
2015-03-02,28.03,28.05,27.87,27.97,1098938,22.4239442448103,22.4399442050278,22.2959445630704,22.3759443641579,1373675.91551736,0.0,1.0
2015-03-03,27.87,28.13,27.84,28.12,808445,22.2959445630704,22.5039440458978,22.2719446227442,22.495944065789,1010558.76266034,0.0,1.0
2015-03-04,27.89,27.935,27.59,27.72,1076233,22.3119445232879,22.3479444337773,22.0719451200256,22.1759448614393,1345294.59494984,0.0,1.0
2015-03-05,27.75,28.0,27.75,27.87,1043729,22.1999448017655,22.3999443044841,22.1999448017655,22.2959445630704,1304664.49392688,0.0,1.0
2015-03-06,27.27,27.67,27.2,27.53,1441560,21.8159457565458,22.1359449608955,21.7599458957846,22.0239452393731,1801954.48039216,0.0,1.0
2015-03-09,27.16,27.39,27.16,27.33,1154233,21.7279459753496,21.9119455178507,21.7279459753496,21.8639456371982,1442794.83737512,0.0,1.0
2015-03-10,26.59,27.0,26.58,26.97,1543707,21.2719471091512,21.5999462936097,21.2639471290424,21.5759463532834,1929638.54786671,0.0,1.0
2015-03-11,26.6,26.73,26.485,26.6,1487667,21.2799470892599,21.3839468306736,21.1879473180093,21.2799470892599,1859588.37369347,0.0,1.0
2015-03-12,26.79,26.9499,26.771,26.9,2049761,21.431946711326,21.5598663932649,21.4167467491194,21.5199464925222,2562207.62069086,0.0,1.0
2015-03-13,26.56,26.69,26.28,26.69,3360328,21.2479471688249,21.3519469102386,21.0239477257801,21.3519469102386,4200420.44395463,0.0,1.0
2015-03-16,26.9,26.98,26.58,26.64,2505338,21.5199464925222,21.5839463333922,21.2639471290424,21.3119470096949,3131680.28663166,0.0,1.0
2015-03-17,26.93,26.99,26.62,26.77,1801274,21.5439464328485,21.5919463135009,21.2959470494774,21.4159467511086,2251598.09838918,0.0,1.0
2015-03-18,27.51,27.62,26.73,26.82,3493762,22.0079452791556,22.0959450603518,21.3839468306736,21.4559466516523,4367213.3586697,0.0,1.0
2015-03-19,26.85,27.18,26.83,27.12,1505348,21.4799465919785,21.7439459355671,21.463946631761,21.6959460549146,1881689.67864631,0.0,1.0
2015-03-20,27.45,27.57,27.185,27.27,2300492,21.9599453985032,22.0559451598081,21.7479459256214,21.8159457565458,2875622.14996692,0.0,1.0
2015-03-23,27.59,27.69,27.46,27.61,941156,22.0719451200256,22.151944921113,21.9679453786119,22.0879450802431,1176447.92512831,0.0,1.0
2015-03-24,27.81,27.89,27.52,27.68,1235898,22.247944682418,22.3119445232879,22.0159452592644,22.1439449410043,1544876.34119128,0.0,1.0
2015-03-25,27.53,28.0,27.495,27.97,1031035,22.0239452393731,22.3999443044841,21.9959453089925,22.3759443641579,1288796.95447372,0.0,1.0
2015-03-26,27.47,27.78,27.39,27.64,1240837,21.9759453587207,22.2239447420917,21.9119455178507,22.1119450205693,1551050.10654178,0.0,1.0
2015-03-27,27.07,27.5,27.06,27.44,1537112,21.6559461543709,21.9999452990469,21.6479461742621,21.9519454183944,1921394.77736935,0.0,1.0
2015-03-30,27.09,27.25,27.06,27.09,944805,21.6719461145884,21.7999457963283,21.6479461742621,21.6719461145884,1181009.18646946,0.0,1.0
2015-03-31,27.18,27.27,26.8,26.9,1862422,21.7439459355671,21.8159457565458,21.4399466914348,21.5199464925222,2328033.28843817,0.0,1.0
2015-04-01,27.3,27.3599,27.09,27.28,1535277,21.839945696872,21.8878655777234,21.6719461145884,21.8239457366545,1919101.02166614,0.0,1.0
2015-04-02,27.63,27.66,27.26,27.29,1580601,22.1039450404606,22.1279449807868,21.807945776437,21.8319457167633,1975756.16253387,0.0,1.0
2015-04-06,27.9,28.085,27.65,27.65,1343311,22.3199445033967,22.4679441354084,22.1199450006781,22.1199450006781,1679142.92503265,0.0,1.0
2015-04-07,28.0,28.23,27.85,27.85,1366934,22.3999443044841,22.5839438469852,22.2799446028529,22.2799446028529,1708671.74845333,0.0,1.0
2015-04-08,28.0,28.33,27.91,28.22,1266950,22.3999443044841,22.6639436480727,22.3279444835054,22.5759438668765,1583691.43770141,0.0,1.0
2015-04-09,28.12,28.245,28.02,28.02,1933546,22.495944065789,22.5959438171483,22.4159442647016,22.4159442647016,2416938.50949273,0.0,1.0
2015-04-10,28.25,28.3,28.18,28.2,1028465,22.5999438072027,22.6399437077464,22.5439439464415,22.559943906659,1285584.44648612,0.0,1.0
2015-04-13,28.21,28.38,28.155,28.25,516951,22.5679438867677,22.7039435486164,22.5239439961696,22.5999438072027,646190.356692201,0.0,1.0
2015-04-14,28.47,28.5,28.381,28.39,891011,22.7759433695951,22.7999433099213,22.7047435466273,22.7119435287251,1113766.51927682,0.0,1.0
2015-04-15,29.03,29.16,28.44,28.44,2376952,23.2239422556848,23.3279419970984,22.7519434292689,22.7519434292689,2971197.38760586,0.0,1.0
2015-04-16,29.16,29.28,28.89,29.07,2043920,23.3279419970984,23.4239417584034,23.1119425341623,23.2559421761197,2554906.35253694,0.0,1.0
2015-04-17,29.01,29.14,28.8692,29.12,954970,23.2079422954673,23.311942036881,23.0953025755362,23.2959420766635,1193715.46806245,0.0,1.0
2015-04-20,29.12,29.27,29.02,29.02,1589645,23.2959420766635,23.4159417782946,23.215942275576,23.215942275576,1987061.19064277,0.0,1.0
2015-04-21,28.88,29.11,28.74,29.07,947074,23.1039425540536,23.2879420965547,22.9919428325312,23.2559421761197,1183845.44352155,0.0,1.0
2015-04-22,28.94,28.98,28.67,28.95,572309,23.1519424347061,23.183942355141,22.93594297177,23.1599424148148,715388.028745773,0.0,1.0
2015-04-23,29.32,29.405,28.84,28.88,720130,23.4559416788384,23.5239415097627,23.0719426336186,23.1039425540536,900164.738175868,0.0,1.0
2015-04-24,29.28,29.395,29.18,29.33,1986513,23.4239417584034,23.5159415296539,23.3439419573159,23.4639416589471,2483147.42411503,0.0,1.0
2015-04-27,29.29,29.5,29.25,29.4,1070177,23.4319417385121,23.5999413207958,23.3999418180771,23.5199415197083,1337724.5761277,0.0,1.0
2015-04-28,29.5,29.5,29.29,29.34,868877,23.5999413207958,23.5999413207958,23.4319417385121,23.4719416390558,1086098.95048399,0.0,1.0
2015-04-29,29.54,29.58,29.38,29.43,1970232,23.6319412412307,23.6639411616657,23.5039415594908,23.5439414600345,2462796.12351342,0.0,1.0
2015-04-30,29.12,29.32,29.0,29.29,2126456,23.2959420766635,23.4559416788384,23.1999423153585,23.4319417385121,2658076.60906018,0.0,1.0
2015-05-01,29.14,29.19,28.989,29.07,1539787,23.311942036881,23.3519419374247,23.1911423372389,23.2559421761197,1924738.53568329,0.0,1.0
2015-05-04,29.33,29.39,29.25,29.27,935595,23.4639416589471,23.5119415395996,23.3999418180771,23.4159417782946,1169496.65784463,0.0,1.0
2015-05-05,29.0,29.51,28.92,29.46,939282,23.1999423153585,23.6079413009045,23.1359424744886,23.5679414003608,1174105.41930389,0.0,1.0
2015-05-06,28.78,29.11,28.6144,29.09,1170171,23.0239427529662,23.2879420965547,22.8914630823654,23.2719421363372,1462717.38691069,0.0,1.0
2015-05-07,28.67,28.68,28.36,28.65,1511022,22.93594297177,22.9439429518787,22.6879435883989,22.9199430115525,1888782.1962812,0.0,1.0
2015-05-08,28.93,29.02,28.78,28.91,1330646,23.1439424545973,23.215942275576,23.0239427529662,23.1279424943798,1663311.63566963,0.0,1.0
2015-05-11,28.86,29.1,28.78,28.89,588900,23.0879425938361,23.279942116446,23.0239427529662,23.1119425341623,736126.830310875,0.0,1.0
2015-05-12,28.84,29.02,28.8,28.87,923793,23.0719426336186,23.215942275576,23.0399427131836,23.0959425739449,1154744.12116382,0.0,1.0
2015-05-13,28.81,29.03,28.706,28.96,1099284,23.0479426932924,23.2239422556848,22.9647429001615,23.1679423949236,1374108.41659273,0.0,1.0
2015-05-14,28.85,28.99,28.7838,28.98,1466628,23.0799426137274,23.1919423352498,23.0269827454075,23.183942355141,1833289.55830391,0.0,1.0
2015-05-15,28.93,28.94,28.6,28.69,1535314,23.1439424545973,23.1519424347061,22.8799431110088,22.9519429319875,1919147.27178114,0.0,1.0
2015-05-18,28.71,28.816,28.66,28.68,2260235,22.967942892205,23.0527426813576,22.9279429916612,22.9439429518787,2825300.7748475,0.0,1.0
2015-05-19,28.48,28.56,28.34,28.5,1698643,22.7839433497038,22.8479431905738,22.6719436281814,22.7999433099213,2123309.02941035,0.0,1.0
2015-05-20,28.46,28.62,28.43,28.44,1544220,22.7679433894863,22.8959430712263,22.7439434491601,22.7519434292689,1930279.79946113,0.0,1.0
2015-05-21,28.69,28.77,28.41,28.41,1007987,22.9519429319875,23.0159427728574,22.7279434889426,22.7279434889426,1259986.88284015,0.0,1.0
2015-05-22,28.48,28.535,28.4001,28.51,2071940,22.7839433497038,22.8279432403019,22.720023508635,22.8079432900301,2589931.43962356,0.0,1.0
2015-05-26,27.9,28.22,27.76,28.17,1277710,22.3199445033967,22.5759438668765,22.2079447818742,22.5359439663328,1597141.47114367,0.0,1.0
2015-05-27,27.94,28.01,27.78,27.85,1581812,22.3519444238316,22.4079442845929,22.2239447420917,22.2799446028529,1977269.91629768,0.0,1.0
2015-05-28,27.99,28.0,27.64,27.87,1229521,22.3919443243754,22.3999443044841,22.1119450205693,22.2959445630704,1536905.07137146,0.0,1.0
2015-05-29,27.78,27.85,27.535,27.77,1647184,22.2239447420917,22.2799446028529,22.0279452294275,22.215944761983,2058985.11947493,0.0,1.0
2015-06-01,27.69,27.79,27.45,27.76,2694392,22.151944921113,22.2319447222005,21.9599453985032,22.2079447818742,3367998.3742146,0.0,1.0
2015-06-02,27.98,28.13,27.78,27.82,1295048,22.3839443442666,22.5039440458978,22.2239447420917,22.2559446625267,1618814.02503046,0.0,1.0
2015-06-03,28.01,28.13,27.87,27.89,945983,22.4079442845929,22.5039440458978,22.2959445630704,22.3119445232879,1182481.6901307,0.0,1.0
2015-06-04,27.65,27.9,27.53,27.86,1156730,22.1199450006781,22.3199445033967,22.0239452393731,22.2879445829617,1445916.09513584,0.0,1.0
2015-06-05,27.7,27.84,27.41,27.46,1483252,22.1599449012218,22.2719446227442,21.9279454780682,21.9679453786119,1854069.60997158,0.0,1.0
2015-06-08,27.35,27.7,27.23,27.69,1778196,21.8799455974157,22.1599449012218,21.7839458361108,22.151944921113,2222750.52666238,0.0,1.0
2015-06-09,27.62,27.71,27.36,27.37,2745601,22.0959450603518,22.1679448813305,21.8879455775245,21.8959455576332,3432009.78337301,0.0,1.0
2015-06-10,27.93,28.09,27.93,28.02,958246,22.3439444437229,22.4719441254628,22.3439444437229,22.4159442647016,1197810.47824431,0.0,1.0
2015-06-11,27.87,27.97,27.73,27.89,1238373,22.2959445630704,22.3759443641579,22.183944841548,22.3119445232879,1547970.09888363,0.0,1.0
2015-06-12,27.56,27.66,27.51,27.57,1762304,22.0479451796994,22.1279449807868,22.0079452791556,22.0559451598081,2202885.47726978,0.0,1.0
2015-06-15,27.59,27.63,27.31,27.38,1738998,22.0719451200256,22.1039450404606,21.8479456769807,21.903945537742,2173752.90483435,0.0,1.0
2015-06-16,27.62,27.62,27.45,27.58,1088166,22.0959450603518,22.0959450603518,21.9599453985032,22.0639451399168,1360210.88203781,0.0,1.0
2015-06-17,27.73,27.79,27.46,27.61,2221370,22.183944841548,22.2319447222005,21.9679453786119,22.0879450802431,2776719.40405445,0.0,1.0
2015-06-18,27.81,27.92,27.7599,27.87,1958589,22.247944682418,22.3359444636142,22.2078647820732,22.2959445630704,2448242.33732678,0.0,1.0
2015-06-19,27.47,27.73,27.37,27.69,2491693,21.9759453587207,22.183944841548,21.8959455576332,22.151944921113,3114623.99422277,0.0,1.0
2015-06-22,27.67,27.74,27.52,27.55,1245793,22.1359449608955,22.1919448216568,22.0159452592644,22.0399451995906,1557245.12194511,0.0,1.0
2015-06-23,27.85,27.88,27.5933,27.6,1311271,22.2799446028529,22.3039445431792,22.0745851134615,22.0799451001343,1639092.82545181,0.0,1.0
2015-06-24,27.78,27.93,27.71,27.76,1589133,22.2239447420917,22.3439444437229,22.1679448813305,22.2079447818742,1986421.18905147,0.0,1.0
2015-06-25,27.6,27.74,27.555,27.68,2496403,22.2499222775008,22.3627842020969,22.2136452303093,22.3144148058414,3096672.51600571,0.212472,1.0
2015-06-26,27.53,27.56,27.42,27.5,1033981,22.1934913152028,22.2176760133305,22.1048140887345,22.1693066170751,1282605.63089057,0.0,1.0
2015-06-29,26.75,27.1597,26.715,27.09,2364226,21.5646891638822,21.8949715246464,21.5364736827331,21.8387824093296,2932713.05787811,0.0,1.0
2015-06-30,26.67,26.86,26.595,26.81,1522224,21.5001966355416,21.6533663903505,21.4397348902223,21.6130585601376,1888248.50154573,0.0,1.0
2015-07-01,26.56,26.81,26.48,26.69,3287303,21.4115194090733,21.6130585601376,21.3470268807327,21.5163197676267,4077747.40371771,0.0,1.0
2015-07-02,26.7,26.72,26.4501,26.6,1377156,21.5243813336693,21.5405044657544,21.3229227982654,21.4437656732436,1708298.35385247,0.0,1.0
2015-07-06,26.41,26.64,26.05,26.44,1829890,21.2905959184347,21.4760119374139,21.0003795409021,21.3147806165624,2269893.95154295,0.0,1.0
2015-07-07,26.35,26.41,25.8,26.16,3476688,21.2422265221792,21.2905959184347,20.7988403898377,21.0890567673704,4312670.74119318,0.0,1.0
2015-07-08,25.9,26.235,25.85,26.14,4011575,20.8794560502635,21.1495185126897,20.8391482200506,21.0729336352852,4976173.33755631,0.0,1.0
2015-07-09,25.77,26.3,25.725,26.25,1260194,20.77465569171,21.2019186919664,20.7383786445184,21.1616108617535,1563212.39985503,0.0,1.0
2015-07-10,26.04,26.06,25.805,25.9,1516000,20.9923179748595,21.0084411069446,20.802871172859,20.8794560502635,1880527.91727323,0.0,1.0
2015-07-13,26.16,26.21,25.95,26.04,3920331,21.0890567673704,21.1293645975832,20.9197638804763,20.9923179748595,4862989.37364887,0.0,1.0
2015-07-14,26.26,26.28,25.97,26.08,1522685,21.1696724277961,21.1857955598812,20.9358870125615,21.0245642390298,1888820.3507343,0.0,1.0
2015-07-15,26.04,26.2,25.92,26.15,2326518,20.9923179748595,21.1213030315407,20.8955791823486,21.0809952013278,2885938.02707038,0.0,1.0
2015-07-16,26.07,26.1762,26.05,26.13,1637598,21.0165026729872,21.1021165043593,21.0003795409021,21.0648720692426,2031364.61495436,0.0,1.0
2015-07-17,25.9,26.08,25.78,26.06,3500600,20.8794560502635,21.0245642390298,20.7827172577526,21.0084411069446,4342332.47177221,0.0,1.0
2015-07-20,25.54,25.91,25.48,25.89,2589844,20.5892396727308,20.887517616306,20.5408702764754,20.8713944842209,3212581.75684868,0.0,1.0
2015-07-21,25.5,25.75,25.4,25.54,2913980,20.5569934085606,20.7585325596249,20.4763777481348,20.5892396727308,3614657.480459,0.0,1.0
2015-07-22,25.26,25.339,25.1,25.26,3545673,20.3635158235388,20.4272021952751,20.2345307668576,20.3635158235388,4398243.44460551,0.0,1.0
2015-07-23,25.13,25.36,25.05,25.31,1971325,20.2587154649854,20.4441314839645,20.1942229366448,20.4038236537517,2445337.53068513,0.0,1.0
2015-07-24,25.03,25.16,24.93,25.05,2052593,20.1780998045596,20.2829001631131,20.0974841441339,20.1942229366448,2546146.7277702,0.0,1.0
2015-07-27,24.75,24.9873,24.69,24.97,1428722,19.9523759553676,20.1436769175579,19.9040065591122,20.1297304083042,1772263.59302272,0.0,1.0
2015-07-28,25.13,25.2,24.72,24.9,1663546,20.2587154649854,20.3151464272834,19.9281912572399,20.0732994460062,2063551.90941175,0.0,1.0
2015-07-29,25.5,25.56,25.07,25.14,2704659,20.5569934085606,20.605362804816,20.2103460687299,20.2667770310279,3355004.45659914,0.0,1.0
2015-07-30,25.53,25.55,25.24,25.46,1507583,20.5811781066883,20.5973012387734,20.3473926914537,20.5247471443903,1870087.0178803,0.0,1.0
2015-07-31,25.55,25.75,25.49,25.65,1619174,20.5973012387734,20.7585325596249,20.548931842518,20.6779168991991,2008510.49467215,0.0,1.0
2015-08-03,25.24,25.42,25.17,25.35,1396802,20.3473926914537,20.49250088022,20.2909617291557,20.436069917922,1732668.3086432,0.0,1.0
2015-08-04,25.4,25.5499,25.33,25.36,1318449,20.4763777481348,20.597220623113,20.4199467858368,20.4441314839645,1635475.03430144,0.0,1.0
2015-08-05,25.41,25.72,25.4001,25.56,1217495,20.4844393141774,20.7343478614972,20.4764583637953,20.605362804816,1510246.26427479,0.0,1.0
2015-08-06,25.39,25.47,25.245,25.47,2416336,20.4683161820923,20.5328087104328,20.351423474475,20.5328087104328,2997353.10389995,0.0,1.0
2015-08-07,25.16,25.405,25.07,25.25,1193232,20.2829001631131,20.4804085311561,20.2103460687299,20.3554542574962,1480149.13442201,0.0,1.0
2015-08-10,25.68,25.7,25.21,25.22,1364837,20.7021015973269,20.718224729412,20.3232079933259,20.3312695593685,1693017.20384396,0.0,1.0
2015-08-11,25.36,25.38,25.03,25.34,1397723,20.4441314839645,20.4602546160497,20.1780998045596,20.4280083518794,1733810.76656656,0.0,1.0
2015-08-12,25.47,25.51,25.18,25.31,1840251,20.5328087104328,20.5650549746031,20.2990232951982,20.4038236537517,2282746.29306728,0.0,1.0
2015-08-13,25.15,25.34,25.09,25.3,993176,20.2748385970705,20.4280083518794,20.2264692008151,20.3957620877091,1231988.91475314,0.0,1.0
2015-08-14,25.16,25.32,25.12,25.12,1317373,20.2829001631131,20.4118852197943,20.2506538989428,20.2506538989428,1634140.30604353,0.0,1.0
2015-08-17,25.12,25.12,24.915,25.05,1050319,20.2506538989428,20.2506538989428,20.0853917950701,20.1942229366448,1302872.16460587,0.0,1.0
2015-08-18,25.04,25.0999,24.88,25.0,1080910,20.1861613706022,20.2344501511972,20.057176313921,20.1539151064319,1340818.88592336,0.0,1.0
2015-08-19,24.66,24.92,24.52,24.89,2984959,19.8798218609844,20.0894225780913,19.7669599363884,20.0652378799636,3702703.6486913,0.0,1.0
2015-08-20,24.15,24.54,24.15,24.54,2785962,19.4686819928132,19.7830830684736,19.4686819928132,19.7830830684736,3455857.06956622,0.0,1.0
2015-08-21,23.51,24.08,23.51,23.89,3106610,18.9527417660886,19.4122510305152,18.9527417660886,19.2590812757063,3853606.09042229,0.0,1.0
2015-08-24,22.65,23.395,21.9,22.42,5729144,18.2594470864273,18.860033756599,17.6548296332344,18.0740310674481,7106738.28105439,0.0,1.0
2015-08-25,22.72,23.48,22.6801,23.48,3739352,18.3158780487253,18.9285570679609,18.2837124002155,18.9285570679609,4638493.29057488,0.0,1.0
2015-08-26,23.2,23.26,22.63,23.25,4562732,18.7028332187688,18.7512026150243,18.2433239543422,18.7431410489817,5659858.11677833,0.0,1.0
2015-08-27,24.04,24.2488,23.47,23.47,4143227,19.3800047663449,19.5483302653139,18.9204955019183,18.9204955019183,5139481.55745399,0.0,1.0
2015-08-28,24.2,24.21,23.8,23.85,2411892,19.5089898230261,19.5170513890687,19.1865271813232,19.2268350115361,2991840.52734035,0.0,1.0
2015-08-31,24.27,24.3499,23.62,24.02,4110245,19.5654207853241,19.6298326980043,19.0414189925569,19.3638816342598,5098568.91116935,0.0,1.0
2015-09-01,23.5,23.92,23.34,23.75,2554985,18.944680200046,19.2832659738341,18.8156951433648,19.1462193511103,3169340.77883533,0.0,1.0
2015-09-02,23.55,23.71,23.23,23.71,3331605,18.9849880302589,19.11397308694,18.7270179168965,19.11397308694,4132701.98669333,0.0,1.0
2015-09-03,23.74,24.03,23.55,23.65,2748088,19.1381577850678,19.3719432003024,18.9849880302589,19.0656036906846,3408876.12343242,0.0,1.0
2015-09-04,23.37,23.52,23.28,23.42,1829980,18.8398798414926,18.9608033321311,18.7673257471094,18.8801876717054,2270005.59238237,0.0,1.0
2015-09-08,23.77,23.87,23.67,23.86,2758122,19.1623424831955,19.2429581436212,19.0817268227697,19.2348965775786,3421322.83657354,0.0,1.0
2015-09-09,23.56,24.07,23.525,24.02,2577366,18.9930495963014,19.4041894644727,18.9648341151524,19.3638816342598,3197103.37469054,0.0,1.0
2015-09-10,23.67,23.83,23.4951,23.52,2887060,19.0817268227697,19.2107118794509,18.9407300326851,18.9608033321311,3581264.46493594,0.0,1.0
2015-09-11,23.44,23.5501,23.25,23.53,1633842,18.8963108037906,18.9850686459193,18.7431410489817,18.9688648981737,2026705.4705894,0.0,1.0
2015-09-14,23.25,23.45,23.24,23.39,1496164,18.7431410489817,18.9043723698331,18.7350794829391,18.8560029735777,1855922.27626596,0.0,1.0
2015-09-15,23.44,23.48,23.24,23.24,1947928,18.8963108037906,18.9285570679609,18.7350794829391,18.7350794829391,2416314.63379829,0.0,1.0
2015-09-16,24.16,24.16,23.555,23.6,2361820,19.4767435588558,19.4767435588558,18.9890188132802,19.0252958604717,2929728.5261044,0.0,1.0
2015-09-17,24.15,24.5,24.005,24.12,2691720,19.4686819928132,19.7508368043033,19.3517892851959,19.4444972946855,3338954.22525245,0.0,1.0
2015-09-18,23.84,24.11,23.79,23.88,2197950,19.2187734454935,19.4364357286429,19.1784656152806,19.2510197096638,2726455.36660337,0.0,1.0
2015-09-21,23.96,24.11,23.82,23.91,1949430,19.3155122380044,19.4364357286429,19.2026503134083,19.2752044077915,2418177.79536277,0.0,1.0
2015-09-22,23.37,23.65,23.26,23.65,2079536,18.8398798414926,19.0656036906846,18.7512026150243,19.0656036906846,2579568.27373002,0.0,1.0
2015-09-23,23.05,23.49,23.03,23.39,1963601,18.5819097281302,18.9366186340034,18.5657865960451,18.8560029735777,2435756.2657557,0.0,1.0
2015-09-24,23.04,23.12,22.74,22.82,1535081,18.5738481620877,18.6383406904282,18.3320011808105,18.3964937091511,1904197.01568318,0.0,1.0
2015-09-25,23.08,23.28,23.01,23.27,1651546,18.6060944262579,18.7673257471094,18.5496634639599,18.7592641810668,2048666.4641563,0.0,1.0
2015-09-28,22.32,22.94,22.32,22.94,1866384,17.9934154070224,18.4932325016619,17.9934154070224,18.4932325016619,2315163.07147236,0.0,1.0
2015-09-29,22.33,22.495,22.185,22.25,2237152,18.001476973065,18.1344928127674,17.8845842654477,17.9369844447244,2775083.63534542,0.0,1.0
2015-09-30,23.0,23.0,22.5706,22.62,2084378,18.5416018979174,18.5416018979174,18.1954382520493,18.2352623882996,2585574.5508906,0.0,1.0
2015-10-01,23.0,23.3,22.84,23.22,2154498,18.5416018979174,18.7834488791945,18.4126168412362,18.718956350854,2672555.16933334,0.0,1.0
2015-10-02,23.35,23.35,22.765,22.82,2342205,18.8237567094074,18.8237567094074,18.3521550959169,18.3964937091511,2905397.02538058,0.0,1.0
2015-10-05,23.84,23.899,23.57,23.57,1589649,19.2187734454935,19.2663366851447,19.001111162344,19.001111162344,1971886.09707485,0.0,1.0
2015-10-06,24.12,24.16,23.83,23.91,2939432,19.4444972946855,19.4767435588558,19.2107118794509,19.2752044077915,3646229.50984585,0.0,1.0
2015-10-07,24.49,24.61,24.27,24.37,3219992,19.7427752382607,19.8395140307716,19.5654207853241,19.6460364457498,3994251.21991852,0.0,1.0
2015-10-08,24.78,24.81,24.44,24.49,1455528,19.9765606534953,20.000745351623,19.7024674080478,19.7427752382607,1805515.19681588,0.0,1.0
2015-10-09,24.92,25.05,24.79,24.88,5409848,20.0894225780913,20.1942229366448,19.9846222195379,20.057176313921,6710666.35369709,0.0,1.0
2015-10-12,24.7,24.91,24.67,24.91,1519694,19.9120681251547,20.0813610120488,19.887883427027,20.0813610120488,1885110.15350438,0.0,1.0
2015-10-13,24.49,24.795,24.41,24.46,1273858,19.7427752382607,19.9886530025592,19.6782827099201,19.718590540133,1580161.96018592,0.0,1.0
2015-10-14,24.78,24.815,24.56,24.56,1503006,19.9765606534953,20.0047761346443,19.7992062005587,19.7992062005587,1864409.46096911,0.0,1.0
2015-10-15,24.83,24.86,24.56,24.68,4564826,20.0168684837082,20.0410531818359,19.7992062005587,19.8959449930696,5662455.6269754,0.0,1.0
2015-10-16,24.75,24.92,24.711,24.83,1480298,19.9523759553676,20.0894225780913,19.9209358478016,20.0168684837082,1836241.2367307,0.0,1.0
2015-10-19,24.37,24.6401,24.3101,24.55,1767924,19.6460364457498,19.8637793445597,19.5977476651548,19.7911446345161,2193027.9931513,0.0,1.0
2015-10-20,24.6,24.8,24.42,24.47,876809,19.831452464729,19.9926837855805,19.6863442759627,19.7266521061756,1087641.03074962,0.0,1.0
2015-10-21,24.03,24.6,23.86,24.58,1997753,19.3719432003024,19.831452464729,19.2348965775786,19.8153293326439,2478120.24295274,0.0,1.0
2015-10-22,24.43,24.44,24.09,24.09,1814120,19.6944058420053,19.7024674080478,19.4203125965578,19.4203125965578,2250331.99556973,0.0,1.0
2015-10-23,24.43,24.59,24.35,24.48,1703884,19.6944058420053,19.8233908986864,19.6299133136647,19.7347136722181,2113589.33363798,0.0,1.0
2015-10-26,24.16,24.48,24.1501,24.46,1114266,19.4767435588558,19.7347136722181,19.4687626084737,19.718590540133,1382195.46191846,0.0,1.0
2015-10-27,23.87,24.05,23.775,23.97,1817050,19.2429581436212,19.3880663323875,19.1663732662168,19.3235738040469,2253966.52511961,0.0,1.0
2015-10-28,24.29,24.45,23.97,23.98,1745727,19.5815439174093,19.7105289740904,19.3235738040469,19.3316353700895,2165493.64079,0.0,1.0
2015-10-29,24.21,24.4,24.15,24.2,1035426,19.5170513890687,19.6702211438776,19.4686819928132,19.5089898230261,1284398.08659007,0.0,1.0
2015-10-30,23.8,24.18,23.8,24.13,3149805,19.1865271813232,19.492866690941,19.1865271813232,19.4525588607281,3907187.4910731,0.0,1.0
2015-11-02,23.97,24.01,23.75,23.75,904845,19.3235738040469,19.3558200682172,19.1462193511103,19.1462193511103,1122418.39268147,0.0,1.0
2015-11-03,24.28,24.31,23.87,23.92,3155966,19.5734823513667,19.5976670494944,19.2429581436212,19.2832659738341,3914829.92675801,0.0,1.0
2015-11-04,23.98,24.3,23.9,24.23,1457201,19.3316353700895,19.5896054834518,19.2671428417489,19.5331745211538,1807590.47597525,0.0,1.0
2015-11-05,23.75,23.98,23.68,23.9,1690494,19.1462193511103,19.3316353700895,19.0897883888123,19.2671428417489,2096979.65764044,0.0,1.0
2015-11-06,23.52,23.6699,23.36,23.61,1801846,18.9608033321311,19.0816462071093,18.83181827545,19.0333574265143,2235106.66598095,0.0,1.0
2015-11-09,23.41,23.57,23.235,23.56,1724164,18.8721261056629,19.001111162344,18.7310486999178,18.9930495963014,2138745.73611971,0.0,1.0
2015-11-10,23.32,23.3599,23.16,23.29,1294785,18.7995720112797,18.8317376597896,18.6705869545985,18.775387313152,1606120.93625767,0.0,1.0
2015-11-11,23.21,23.43,23.14,23.38,1230140,18.7108947848114,18.888249237748,18.6544638225134,18.8479414075351,1525931.80221273,0.0,1.0
2015-11-12,22.78,22.995,22.76,22.93,1817215,18.3642474449808,18.5375711148961,18.3481243128956,18.4851709356194,2254171.19999187,0.0,1.0
2015-11-13,22.58,22.73,22.5,22.66,6048161,18.2030161241293,18.3239396147679,18.1385235957887,18.2675086524699,7502464.12180951,0.0,1.0
2015-11-16,23.03,23.03,22.53,22.53,2318455,18.5657865960451,18.5657865960451,18.1627082939164,18.1627082939164,2875936.24831248,0.0,1.0
2015-11-17,23.01,23.196,22.93,23.05,2527098,18.5496634639599,18.6996085923518,18.4851709356194,18.5819097281302,3134748.24451541,0.0,1.0
2015-11-18,23.23,23.25,23.025,23.06,2108261,18.7270179168965,18.7431410489817,18.5617558130238,18.5899712941728,2615200.30831029,0.0,1.0
2015-11-19,23.41,23.42,23.27,23.31,971461,18.8721261056629,18.8801876717054,18.7592641810668,18.7915104452371,1205052.46110961,0.0,1.0
2015-11-20,23.24,23.5,23.21,23.47,1719604,18.7350794829391,18.944680200046,18.7108947848114,18.9204955019183,2133089.26692264,0.0,1.0
2015-11-23,23.07,23.375,23.06,23.16,1806338,18.5980328602154,18.8439106245138,18.5899712941728,18.6705869545985,2240678.78432157,0.0,1.0
2015-11-24,23.27,23.385,23.084,23.1,1953625,18.7592641810668,18.8519721905564,18.609319052675,18.6222175583431,2423381.49893333,0.0,1.0
2015-11-25,23.24,23.38,23.14,23.22,1233818,18.7350794829391,18.8479414075351,18.6544638225134,18.718956350854,1530494.19118353,0.0,1.0
2015-11-27,23.11,23.2,23.05,23.1,889158,18.6302791243857,18.7028332187688,18.5819097281302,18.6222175583431,1102959.39437126,0.0,1.0
2015-11-30,23.27,23.345,23.08,23.08,1439830,18.7592641810668,18.8197259263861,18.6060944262579,18.6060944262579,1786042.5535142,0.0,1.0
2015-12-01,23.6,23.62,23.31,23.32,1647689,19.0252958604717,19.0414189925569,18.7915104452371,18.7995720112797,2043882.03396044,0.0,1.0
2015-12-02,23.28,23.66,23.24,23.5,1534837,18.7673257471094,19.0736652567272,18.7350794829391,18.944680200046,1903894.34496299,0.0,1.0
2015-12-03,23.06,23.45,22.99,23.45,2208607,18.5899712941728,18.9043723698331,18.5335403318748,18.9043723698331,2739674.88244399,0.0,1.0
2015-12-04,23.1,23.11,22.9011,23.01,1999017,18.6222175583431,18.6302791243857,18.4618730097563,18.5496634639599,2479688.17651965,0.0,1.0
2015-12-07,22.31,22.8,22.2409,22.78,1553392,17.9853538409798,18.3803705770659,17.9296484196257,18.3642474449808,1926910.96468926,0.0,1.0
2015-12-08,21.97,22.1799,21.85,21.97,2726224,17.7112605955324,17.880472866766,17.6145218030215,17.7112605955324,3381754.84217698,0.0,1.0
2015-12-09,22.08,22.49,21.88,21.98,4387504,17.7999378220007,18.1304620297462,17.6387065011492,17.7193221615749,5442495.88334299,0.0,1.0
2015-12-10,22.08,22.315,21.97,21.98,2654804,17.7999378220007,17.9893846240011,17.7112605955324,17.7193221615749,3293161.63383156,0.0,1.0
2015-12-11,21.57,21.87,21.52,21.84,4139774,17.3887979538295,17.6306449351066,17.3484901236166,17.6064602369789,5135198.27058171,0.0,1.0
2015-12-14,21.43,21.65,21.25,21.53,4649520,17.2759360292334,17.45329048217,17.1308278404671,17.3565516896592,5767514.61868092,0.0,1.0
2015-12-15,21.83,21.92,21.63,21.65,2309621,17.5983986709364,17.6709527653195,17.4371673500849,17.45329048217,2864978.07969691,0.0,1.0
2015-12-16,22.13,22.18,21.8,21.88,2796793,17.8402456522135,17.8805534824264,17.5742139728086,17.6387065011492,3469292.42436304,0.0,1.0
2015-12-17,21.63,22.05,21.545,21.99,2437774,17.4371673500849,17.775753123873,17.368644038723,17.7273837276175,3023945.95184884,0.0,1.0
2015-12-18,21.63,21.76,21.5,21.5,3695621,17.4371673500849,17.5419677086383,17.3323669915315,17.3323669915315,4584247.00670266,0.0,1.0
2015-12-21,21.33,21.58,21.2331,21.53,2767680,17.4288582939648,17.6331346452771,17.3496807801962,17.5922793750147,3387176.22257806,0.289693,1.0
2015-12-22,21.45,21.5,21.21,21.35,2121421,17.5269109425947,17.5677662128572,17.3308056453349,17.4452004020698,2596263.57428524,0.0,1.0
2015-12-23,21.92,21.955,21.655,21.71,2137057,17.9109504830618,17.9395491722455,17.6944175506708,17.7393583479595,2615399.41636822,0.0,1.0
2015-12-24,21.98,22.06,21.945,21.98,1000623,17.9599768073768,18.0253452397967,17.9313781181931,17.9599768073768,1224594.76289337,0.0,1.0
2015-12-28,21.65,21.79,21.6049,21.79,1843063,17.6903320236446,17.8047267803794,17.6534805698678,17.8047267803794,2255600.058646,0.0,1.0
2015-12-29,21.9,21.97,21.79,21.87,2197421,17.8946083749568,17.9518057533243,17.8047267803794,17.8700952127994,2689274.83025267,0.0,1.0
2015-12-30,21.66,21.87,21.59,21.86,1791725,17.698503077697,17.8700952127994,17.6413056993296,17.8619241587469,2192770.95524001,0.0,1.0
2015-12-31,21.5,21.6,21.42,21.52,2122163,17.5677662128572,17.6494767533821,17.5023977804372,17.5841083209622,2597171.65786323,0.0,1.0
2016-01-04,21.19,21.24,20.86,21.16,1942345,17.3144635372299,17.3553188074924,17.0448187534977,17.2899503750725,2377104.57857967,0.0,1.0
2016-01-05,21.09,21.2405,20.91,21.19,2852386,17.232752996705,17.355727360195,17.0856740237602,17.3144635372299,3490842.16268302,0.0,1.0
2016-01-06,20.63,20.85,20.555,20.69,1403568,16.8568845102904,17.0366476994452,16.7956016048967,16.9059108346053,1717731.87520647,0.0,1.0
2016-01-07,20.14,20.43,20.125,20.24,1983415,16.4565028617183,16.6934634292406,16.4442462806396,16.5382134022432,2427367.37177154,0.0,1.0
2016-01-08,20.05,20.3,20.02,20.27,1790358,16.3829633752459,16.5872397265582,16.3584502130884,16.5627265644007,2191097.97646491,0.0,1.0
2016-01-11,19.78,20.22,19.58,20.18,2917461,16.1623449158286,16.5218712941382,15.9989238347788,16.4891870779283,3570483.05060513,0.0,1.0
2016-01-12,19.82,20.04,19.49,19.91,3142975,16.1950291320386,16.3747923211934,15.9253843483063,16.268568618511,3846474.37137142,0.0,1.0
2016-01-13,19.38,20.11,19.265,19.99,3448790,15.8355027537289,16.4319896995608,15.7415356321253,16.3339370509309,4220740.65089353,0.0,1.0
2016-01-14,19.63,19.725,19.155,19.34,3559401,16.0397791050412,16.1174041185399,15.6516540375479,15.802818537519,4356109.96712791,0.0,1.0
2016-01-15,18.97,19.21,18.79,19.02,2587070,15.5004895375768,15.6965948348366,15.3534105646319,15.5413448078392,3166139.86810072,0.0,1.0
2016-01-19,18.89,19.11,18.68,19.11,3869285,15.4351211051568,15.6148842943117,15.2635289700545,15.6148842943117,4735356.02034121,0.0,1.0
2016-01-20,18.65,18.84,18.07,18.5,5412920,15.239015807897,15.3942658348944,14.7650946728525,15.1164499971097,6624506.41646334,0.0,1.0
2016-01-21,19.25,19.345,18.66,18.75,5820682,15.7292790510465,15.8069040645452,15.2471868619495,15.320726348422,7123538.72903954,0.0,1.0
2016-01-22,20.01,20.06,19.79,19.8,3776247,16.3502791590359,16.3911344292984,16.1705159698811,16.1786870239336,4621493.10938466,0.0,1.0
2016-01-25,19.48,19.91,19.44,19.83,3105484,15.9172132942539,16.268568618511,15.8845290780439,16.2032001860911,3800591.67403622,0.0,1.0
2016-01-26,20.03,20.15,19.67,19.72,4163646,16.3666212671409,16.4646739157708,16.0724633212512,16.1133185915137,5095604.52452315,0.0,1.0
2016-01-27,20.06,20.43,19.83,19.98,3959496,16.3911344292984,16.6934634292406,16.2032001860911,16.3257659968784,4845759.15734222,0.0,1.0
2016-01-28,20.54,20.59,20.2,20.45,3010443,16.783345023818,16.8242002940804,16.5055291860333,16.7098055373455,3684277.42695201,0.0,1.0
2016-01-29,20.91,20.91,20.51,20.74,3694069,17.0856740237602,17.0856740237602,16.7588318616605,16.9467661048678,4520921.01737292,0.0,1.0
2016-02-01,20.81,20.885,20.49,20.8,3683806,17.0039634832352,17.0652463886289,16.7424897535555,16.9957924291828,4508360.82632039,0.0,1.0
2016-02-02,20.3,20.39,20.17,20.36,1977058,16.5872397265582,16.6607792130306,16.4810160238758,16.6362660508731,2419587.46974279,0.0,1.0
2016-02-03,20.9,20.94,20.205,20.69,3138903,17.0775029697077,17.1101871859176,16.5096147130595,16.9059108346053,3841490.92618327,0.0,1.0
2016-02-04,21.26,21.46,21.0,21.0,4499739,17.3716609155974,17.5350819966472,17.1592135102326,17.1592135102326,5506925.99888974,0.0,1.0
2016-02-05,20.98,21.19,20.91,21.14,6392154,17.1428714021276,17.3144635372299,17.0856740237602,17.2736082669675,7822924.62996345,0.0,1.0
2016-02-08,20.58,20.78,20.45,20.78,2386569,16.8160292400279,16.9794503210778,16.7098055373455,16.9794503210778,2920760.26503856,0.0,1.0
2016-02-09,20.2,20.58,20.02,20.4,3259733,16.5055291860333,16.8160292400279,16.3584502130884,16.6689502670831,3989366.58484832,0.0,1.0
2016-02-10,19.99,20.48,19.96,20.24,3642187,16.3339370509309,16.734318699503,16.3094238887735,16.5382134022432,4457426.14918738,0.0,1.0
2016-02-11,19.8,19.83,19.4829,19.65,3533204,16.1786870239336,16.2032001860911,15.9195828999291,16.0561212131462,4324049.23196239,0.0,1.0
2016-02-12,20.41,20.43,19.96,19.99,2126381,16.6771213211356,16.6934634292406,16.3094238887735,16.3339370509309,2602333.78256942,0.0,1.0
2016-02-16,20.72,20.74,20.33,20.67,4853683,16.9304239967628,16.9467661048678,16.6117528887156,16.8895687265004,5940094.10391785,0.0,1.0
2016-02-17,21.55,21.55,20.97,21.0,5485244,17.6086214831196,17.6086214831196,17.1347003480751,17.1592135102326,6713018.8648395,0.0,1.0
2016-02-18,21.54,21.67,21.38,21.67,1960199,17.6004504290671,17.7066741317495,17.4697135642273,17.7066741317495,2398954.88073813,0.0,1.0
2016-02-19,21.3,21.32,21.04,21.2,1609045,17.4043451318073,17.4206872399123,17.1918977264426,17.3226345912824,1969201.26786989,0.0,1.0
2016-02-22,21.45,21.745,21.43,21.63,4572443,17.5269109425947,17.7679570371432,17.5105688344897,17.6739899155396,5595903.50354575,0.0,1.0
2016-02-23,21.18,21.5525,21.12,21.35,2198570,17.3062924831774,17.6106642466328,17.2572661588625,17.4452004020698,2690681.01358302,0.0,1.0
2016-02-24,21.23,21.275,20.59,20.89,2010530,17.3471477534399,17.3839174966761,16.8242002940804,17.0693319156552,2460551.58500255,0.0,1.0
2016-02-25,21.49,21.5273,21.2,21.32,1540974,17.5595951588047,17.5900731904205,17.3226345912824,17.4206872399123,1885893.77833095,0.0,1.0
2016-02-26,21.63,21.83,21.575,21.7,2672620,17.6739899155396,17.8374109965894,17.6290491182509,17.731187293907,3270838.72267984,0.0,1.0
2016-02-29,21.63,21.825,21.58,21.69,2672293,17.6739899155396,17.8333254695632,17.6331346452771,17.7230162398545,3270438.52951272,0.0,1.0
2016-03-01,22.11,22.15,21.825,21.89,2570797,18.0662005100592,18.0988847262691,17.8333254695632,17.8864373209044,3146224.44483285,0.0,1.0
2016-03-02,22.15,22.15,21.77,22.02,3290691,18.0988847262691,18.0988847262691,17.7883846722745,17.9926610235867,4027253.98566729,0.0,1.0
2016-03-03,22.39,22.465,22.09,22.13,3450197,18.2949900235289,18.3562729289226,18.0498584019542,18.0825426181642,4222462.58296124,0.0,1.0
2016-03-04,22.62,22.73,22.43,22.44,2072458,18.4829242667362,18.5728058613137,18.3276742397389,18.3358452937914,2536341.07262823,0.0,1.0
2016-03-07,23.04,23.135,22.54,22.54,3732229,18.8261085369409,18.9037335504396,18.4175558343163,18.4175558343163,4567622.4585271,0.0,1.0
2016-03-08,22.68,22.9,22.59,22.85,1800687,18.5319505910512,18.711713780206,18.4584111045788,18.6708585099436,2203738.94045027,0.0,1.0
2016-03-09,23.1,23.205,22.8,22.8,4000535,18.8751348612559,18.960930928807,18.6300032396811,18.6300032396811,4895984.01173231,0.0,1.0
2016-03-10,22.92,23.25,22.7,23.12,6626919,18.728055888311,18.9977006720432,18.5482926991562,18.8914769693608,8110237.62347914,0.0,1.0
2016-03-11,23.39,23.44,23.2075,23.28,2543880,19.1120954287781,19.1529506990406,18.9629736923201,19.0222138342007,3113282.55040029,0.0,1.0
2016-03-14,23.27,23.36,23.11,23.3,2826500,19.0140427801482,19.0875822666206,18.8833059153083,19.0385559423057,3459162.03936759,0.0,1.0
2016-03-15,22.99,22.99,22.73,22.97,2628948,18.7852532666784,18.7852532666784,18.5728058613137,18.7689111585735,3217391.51780342,0.0,1.0
2016-03-16,23.49,23.545,22.98,22.99,2148158,19.193805969303,19.2387467665917,18.7770822126259,18.7852532666784,2628985.17890105,0.0,1.0
2016-03-17,23.95,24.08,23.65,23.78,3266381,19.5696744557176,19.6758981584,19.3245428341429,19.4307665368253,3997502.62208086,0.0,1.0
2016-03-18,23.71,24.049,23.66,24.03,4818695,19.3735691584578,19.6505678908373,19.3327138881954,19.6350428881376,5897274.65886801,0.0,1.0
2016-03-21,23.71,23.77,23.55,23.63,2349360,19.3735691584578,19.4225954827728,19.242832293618,19.3082007260379,2875222.68841629,0.0,1.0
2016-03-22,23.7,23.78,23.57,23.58,1245156,19.3653981044054,19.4307665368253,19.259174401723,19.2673454557754,1523862.15046551,0.0,1.0
2016-03-23,23.2,23.54,23.1433,23.53,3000365,18.9568454017808,19.2346612395655,18.9105155253031,19.226490185513,3671943.6448778,0.0,1.0
2016-03-24,23.09,23.09,22.79,22.91,1137038,18.8669638072034,18.8669638072034,18.6218321856286,18.7198848342585,1391543.84819332,0.0,1.0
2016-03-28,23.23,23.26,22.98,23.13,1860184,18.9813585639382,19.0058717260957,18.7770822126259,18.8996480234133,2276553.29171731,0.0,1.0
2016-03-29,23.47,23.54,22.99,23.1,1573333,19.177463861198,19.2346612395655,18.7852532666784,18.8751348612559,1925495.76822372,0.0,1.0
2016-03-30,23.8,23.999,23.71,23.73,1548437,19.4471086449303,19.6097126205749,19.3735691584578,19.3899112665628,1895027.23890048,0.0,1.0
2016-03-31,23.71,24.04,23.71,23.87,1627831,19.3735691584578,19.6432139421901,19.3735691584578,19.5043060232977,1992192.18174625,0.0,1.0
2016-04-01,23.61,23.61,23.21,23.37,2949608,19.2918586179329,19.2918586179329,18.9650164558333,19.0957533206731,3609825.58804704,0.0,1.0
2016-04-04,23.32,23.62,23.25,23.57,1617888,19.0548980504107,19.3000296719854,18.9977006720432,19.259174401723,1980023.61703461,0.0,1.0
2016-04-05,23.08,23.1164,22.92,22.98,830972,18.8587927531509,18.8885353899019,18.728055888311,18.7770822126259,1016970.38676008,0.0,1.0
2016-04-06,23.28,23.29,22.925,23.08,4200220,19.0222138342007,19.0303848882532,18.7321414153372,18.8587927531509,5140364.96762516,0.0,1.0
2016-04-07,23.02,23.16,22.89,23.11,2297349,18.8097664288359,18.9241611855708,18.7035427261535,18.8833059153083,2811569.94586205,0.0,1.0
2016-04-08,23.5,23.62,23.17,23.41,2828736,19.2019770233555,19.3000296719854,18.9323322396233,19.1284375368831,3461898.52842474,0.0,1.0
2016-04-11,23.72,23.9,23.68,23.68,1031518,19.3817402125103,19.5288191854552,19.3490559963004,19.3490559963004,1262405.06227645,0.0,1.0
2016-04-12,24.28,24.38,23.775,23.82,2755247,19.8393192394499,19.9210297799748,19.426681009799,19.4634507530353,3371960.31540117,0.0,1.0
2016-04-13,24.38,24.48,24.24,24.34,2358783,19.9210297799748,20.0027403204997,19.8066350232399,19.8883455637648,2886754.86032393,0.0,1.0
2016-04-14,24.32,24.44,24.23,24.44,1961507,19.8720034556598,19.9700561042897,19.7984639691874,19.9700561042897,2400555.65340662,0.0,1.0
2016-04-15,24.24,24.3,24.1,24.23,1363357,19.8066350232399,19.8556613475549,19.692240266505,19.7984639691874,1668520.35397349,0.0,1.0
2016-04-18,24.45,24.48,23.93,24.0,2762375,19.9782271583422,20.0027403204997,19.5533323476127,19.6105297259801,3380683.79214507,0.0,1.0
2016-04-19,24.98,25.01,24.7,24.75,2243597,20.4112930231243,20.4358061852818,20.1825035096545,20.223358779917,2745786.51124677,0.0,1.0
2016-04-20,25.12,25.295,24.91,24.93,2095587,20.5256877798592,20.6686812257778,20.3540956447568,20.3704377528618,2564647.0902502,0.0,1.0
2016-04-21,24.93,25.17,24.84,25.14,2105250,20.3704377528618,20.5665430501216,20.2968982663894,20.5420298879642,2576472.98191354,0.0,1.0
2016-04-22,25.06,25.24,24.94,25.01,1845848,20.4766614555442,20.6237404284891,20.3786088069143,20.4358061852818,2259008.43164429,0.0,1.0
2016-04-25,24.89,25.02,24.815,25.02,4581674,20.3377535366519,20.4439772393343,20.2764706312582,20.4439772393343,5607200.69964883,0.0,1.0
2016-04-26,25.06,25.1305,24.93,24.99,2326563,20.4766614555442,20.5342673866143,20.3704377528618,20.4194640771768,2847322.98312301,0.0,1.0
2016-04-27,25.18,25.245,24.92,25.12,1894538,20.5747141041741,20.6278259555153,20.3622666988093,20.5256877798592,2318596.82707921,0.0,1.0
2016-04-28,25.26,25.51,25.01,25.17,2721051,20.6400825365941,20.8443588879064,20.4358061852818,20.5665430501216,3330110.14554509,0.0,1.0
2016-04-29,25.4,25.52,25.26,25.33,2890435,20.7544772933289,20.8525299419588,20.6400825365941,20.6972799149615,3537407.75845019,0.0,1.0
2016-05-02,25.25,25.52,25.15,25.52,2721197,20.6319114825416,20.8525299419588,20.5502009420166,20.8525299419588,3330288.82506313,0.0,1.0
2016-05-03,24.63,24.93,24.5,24.87,3949994,20.1253061312871,20.3704377528618,20.0190824286047,20.3214114285469,4834130.30268166,0.0,1.0
2016-05-04,24.16,24.46,24.02,24.37,2801686,19.74126659082,19.9863982123947,19.6268718340851,19.9128587259223,3428793.86429422,0.0,1.0
2016-05-05,24.15,24.46,24.04,24.42,3311698,19.7330955367675,19.9863982123947,19.6432139421901,19.9537139961848,4052963.03111606,0.0,1.0
2016-05-06,24.18,24.29,23.95,23.99,3159513,19.757608698925,19.8474902935024,19.5696744557176,19.6023586719276,3866714.11020286,0.0,1.0
2016-05-09,23.8,23.98,23.6901,23.95,2540521,19.4471086449303,19.5941876178751,19.3573087608934,19.5696744557176,3109171.69765299,0.0,1.0
2016-05-10,24.24,24.29,23.88,23.88,4661431,19.8066350232399,19.8474902935024,19.5124770773502,19.5124770773502,5704809.89362508,0.0,1.0
2016-05-11,24.34,24.475,24.1799,24.34,2790405,19.8883455637648,19.9986547934735,19.7575269883844,19.8883455637648,3414987.81194464,0.0,1.0
2016-05-12,24.41,24.68,24.17,24.59,3200474,19.9455429421323,20.1661614015495,19.7494376448725,20.0926219150771,3916843.50567236,0.0,1.0
2016-05-13,24.14,24.37,24.1,24.23,2933428,19.724924482715,19.9128587259223,19.692240266505,19.7984639691874,3590023.98118449,0.0,1.0
2016-05-16,24.5,24.57,24.34,24.35,2122624,20.0190824286047,20.0762798069721,19.8883455637648,19.8965166178173,2597735.84456061,0.0,1.0
2016-05-17,24.55,24.7,24.355,24.41,4720513,20.0599376988671,20.1825035096545,19.9006021448436,19.9455429421323,5777116.35448125,0.0,1.0
2016-05-18,24.2,24.58,24.11,24.33,6984914,19.7739508070299,20.0844508610246,19.7004113205575,19.8801745097123,8548363.47321679,0.0,1.0
2016-05-19,24.02,24.02,23.69,23.87,3979797,19.6268718340851,19.6268718340851,19.3572270503529,19.5043060232977,4870604.17717636,0.0,1.0
2016-05-20,24.16,24.25,24.0537,24.11,3126699,19.74126659082,19.8148060772924,19.654408286242,19.7004113205575,3826555.27660661,0.0,1.0
2016-05-23,24.12,24.251,23.95,24.11,1590373,19.70858237461,19.8156231826976,19.5696744557176,19.7004113205575,1946349.87087746,0.0,1.0
2016-05-24,24.16,24.42,24.12,24.13,2592707,19.74126659082,19.9537139961848,19.70858237461,19.7167534286625,3173038.61086241,0.0,1.0
2016-05-25,24.61,24.67,24.29,24.3,2775563,20.1089640231821,20.157990347497,19.8474902935024,19.8556613475549,3396823.69272005,0.0,1.0
2016-05-26,24.7285,24.965,24.661,24.93,2514542,20.2057910137041,20.3990364420456,20.1506363988498,20.3704377528618,3077377.75793223,0.0,1.0
2016-05-27,24.73,24.7915,24.57,24.62,2065678,20.207016671812,20.2572686542348,20.0762798069721,20.1171350772346,2528043.48953007,0.0,1.0
2016-05-31,24.48,24.815,24.44,24.67,8511298,20.0027403204997,20.2764706312582,19.9700561042897,20.157990347497,10416401.5380666,0.0,1.0
2016-06-01,24.54,24.58,24.27,24.38,2820292,20.0517666448147,20.0844508610246,19.8311481853974,19.9210297799748,3451564.48835382,0.0,1.0
2016-06-02,24.61,24.66,24.36,24.38,1122890,20.1089640231821,20.1498192934446,19.9046876718698,19.9210297799748,1374229.0685956,0.0,1.0
2016-06-03,25.05,25.12,24.8499,24.9,2879187,20.4684904014917,20.5256877798592,20.3049876099014,20.3459245907044,3523642.09256701,0.0,1.0
2016-06-06,25.39,25.44,25.15,25.15,1859862,20.7463062392764,20.7871615095389,20.5502009420166,20.5502009420166,2276159.21771176,0.0,1.0
2016-06-07,25.65,25.69,25.43,25.48,2947154,20.9587536446412,20.9914378608512,20.7789904554864,20.8198457257489,3606822.30354515,0.0,1.0
2016-06-08,25.67,26.01,25.62,25.95,1606283,20.9750957527462,21.2529115905309,20.9342404824838,21.203885266216,1965821.04301486,0.0,1.0
2016-06-09,25.48,25.54,25.36,25.45,2159607,20.8198457257489,20.8688720500638,20.721793077119,20.7953325635914,2642996.83507961,0.0,1.0
2016-06-10,25.05,25.4,24.96,25.34,1783304,20.4684904014917,20.7544772933289,20.3949509150193,20.705450969014,2182465.06331236,0.0,1.0
2016-06-13,24.9,25.1,24.85,24.85,2107636,20.3459245907044,20.5093456717542,20.3050693204419,20.3050693204419,2579393.04581798,0.0,1.0
2016-06-14,24.58,24.885,24.52,24.77,2463604,20.0844508610246,20.3336680096256,20.0354245367097,20.239700888022,3015038.18745238,0.0,1.0
2016-06-15,24.5,24.7,24.461,24.5,2819078,20.0190824286047,20.1825035096545,19.9872153178,20.0190824286047,3450078.75592298,0.0,1.0
2016-06-16,24.38,24.42,23.98,24.25,2110706,19.9210297799748,19.9537139961848,19.5941876178751,19.8148060772924,2583150.21102614,0.0,1.0
2016-06-17,24.58,24.74,24.52,24.58,1784670,20.0844508610246,20.2151877258645,20.0354245367097,20.0844508610246,2184136.81825514,0.0,1.0
2016-06-20,24.92,25.06,24.87,24.99,3099587,20.3622666988093,20.4766614555442,20.3214114285469,20.4194640771768,3793374.73487256,0.0,1.0
2016-06-21,24.94,25.02,24.77,24.92,1258101,20.3786088069143,20.4439772393343,20.239700888022,20.3622666988093,1539704.65978787,0.0,1.0
2016-06-22,24.65,24.87,24.63,24.81,2488042,20.3015949882588,20.4827856940363,20.2851231059154,20.4333700470061,3020956.49802243,0.195748,1.0
2016-06-23,25.05,25.13,24.95,24.99,2659826,20.6310326351271,20.6969201645007,20.54867322341,20.5816169880968,3229534.96697765,0.0,1.0
2016-06-24,24.14,24.475,23.84,24.01,3755938,19.8815619885017,20.1574660177539,19.6344837533505,19.7744947532695,4560423.54078805,0.0,1.0
2016-06-27,23.62,23.93,23.44,23.91,2408098,19.4532930475729,19.7086072238958,19.3050461064822,19.6921353415524,2923889.2675344,0.0,1.0
2016-06-28,23.98,24.0,23.78,23.92,2101980,19.7497869297544,19.7662588120978,19.5850681063202,19.7003712827241,2552203.75689526,0.0,1.0
2016-06-29,24.37,24.42,24.155,24.19,3076831,20.070988635451,20.1121683413095,19.8939159002593,19.9227416943602,3735858.39900084,0.0,1.0
2016-06-30,24.51,24.56,24.25,24.49,6703375,20.1862918118549,20.2274715177134,19.9721573413905,20.1698199295115,8139172.99825771,0.0,1.0
2016-07-01,24.83,24.84,24.58,24.63,2061205,20.4498419293495,20.4580778705212,20.2439434000568,20.2851231059154,2502695.14682884,0.0,1.0
2016-07-05,24.58,24.83,24.57,24.77,3189317,20.2439434000568,20.4498419293495,20.2357074588851,20.4004262823193,3872437.8106975,0.0,1.0
2016-07-06,24.73,24.74,24.31,24.54,2658628,20.3674825176324,20.3757184588041,20.0215729884207,20.21099963537,3228080.3669811,0.0,1.0
2016-07-07,24.49,24.95,24.39,24.86,2889724,20.1698199295115,20.54867322341,20.0874605177944,20.4745497528646,3508674.89185928,0.0,1.0
2016-07-08,24.64,24.755,24.58,24.58,1303367,20.2933590470871,20.3880723705617,20.2439434000568,20.2439434000568,1582535.58740487,0.0,1.0
2016-07-11,24.66,24.79,24.63,24.63,1666437,20.3098309294305,20.4168981646627,20.2851231059154,20.2851231059154,2023371.66482519,0.0,1.0
2016-07-12,25.07,25.14,24.94,24.95,2533569,20.6475045174705,20.7051561056724,20.5404372822383,20.54867322341,3076234.9404625,0.0,1.0
2016-07-13,25.15,25.28,25.01,25.11,1532941,20.7133920468441,20.8204592820763,20.5980888704402,20.6804482821573,1861282.11462468,0.0,1.0
2016-07-14,25.41,25.5,25.275,25.4,853064,20.9275265173085,21.0016499878539,20.8163413114905,20.9192905761368,1035782.04629545,0.0,1.0
2016-07-15,25.28,25.44,25.22,25.43,2100891,20.8204592820763,20.9522343408237,20.7710436350461,20.943998399652,2550881.50364297,0.0,1.0
2016-07-18,25.38,25.385,25.135,25.23,920732,20.9028186937934,20.9069366643793,20.7010381350866,20.7792795762178,1117943.87648488,0.0,1.0
2016-07-19,25.2,25.23,25.12,25.2,709206,20.7545717527027,20.7792795762178,20.688684223329,20.7545717527027,861111.056057935,0.0,1.0
2016-07-20,25.2,25.28,25.03,25.06,780238,20.7545717527027,20.8204592820763,20.6145607527837,20.6392685762988,947357.422464743,0.0,1.0
2016-07-21,25.14,25.33,25.13,25.2,1180757,20.7051561056724,20.8616389879349,20.6969201645007,20.7545717527027,1433663.71296605,0.0,1.0
2016-07-22,25.11,25.2,24.975,25.2,1574012,20.6804482821573,20.7545717527027,20.5692630763393,20.7545717527027,1911150.12502413,0.0,1.0
2016-07-25,24.79,24.97,24.75,24.92,864377,20.4168981646627,20.5651451057534,20.3839543999759,20.5239653998949,1049518.18132135,0.0,1.0
2016-07-26,24.96,24.97,24.81,24.81,1256117,20.5569091645817,20.5651451057534,20.4333700470061,20.4333700470061,1525165.09505324,0.0,1.0
2016-07-27,24.95,25.11,24.71,25.0,1193545,20.54867322341,20.6804482821573,20.351010635289,20.5898529292685,1449190.77870558,0.0,1.0
2016-07-28,24.98,25.055,24.865,24.97,1055695,20.5733810469251,20.6351506057129,20.4786677234505,20.5651451057534,1281814.64387651,0.0,1.0
2016-07-29,25.24,25.31,24.9801,25.04,809445,20.7875155173895,20.8451671055915,20.5734634063368,20.6227966939554,982820.278975101,0.0,1.0
2016-08-01,24.93,25.16,24.9,25.12,1565258,20.5322013410666,20.7216279880159,20.5074935175515,20.688684223329,1900521.10301257,0.0,1.0
2016-08-02,24.9,25.17,24.79,25.1,1849388,20.5074935175515,20.7298639291876,20.4168981646627,20.6722123409856,2245508.99702043,0.0,1.0
2016-08-03,25.1,25.1,24.83,24.86,1360714,20.6722123409856,20.6722123409856,20.4498419293495,20.4745497528646,1652165.75936021,0.0,1.0
2016-08-04,25.13,25.19,24.99,25.03,1795776,20.6969201645007,20.746335811531,20.5816169880968,20.6145607527837,2180413.82588909,0.0,1.0
2016-08-05,25.11,25.11,24.94,24.97,1118782,20.6804482821573,20.6804482821573,20.5404372822383,20.5651451057534,1358414.26823604,0.0,1.0
2016-08-08,25.33,25.39,25.15,25.19,5489843,20.8616389879349,20.9110546349651,20.7133920468441,20.746335811531,6665714.19773981,0.0,1.0
2016-08-09,25.48,25.57,25.38,25.38,6738409,20.9851781055105,21.0593015760559,20.9028186937934,20.9028186937934,8181710.94172961,0.0,1.0
2016-08-10,25.53,25.725,25.51,25.69,1150648,21.026357811369,21.1869586642173,21.0098859290256,21.1581328701164,1397105.65679218,0.0,1.0
2016-08-11,25.82,25.87,25.65,25.69,3666850,21.2652001053485,21.3063798112071,21.1251891054295,21.1581328701164,4452253.75406588,0.0,1.0
2016-08-12,25.73,25.88,25.655,25.88,1516193,21.1910766348032,21.3146157523788,21.1293070760154,21.3146157523788,1840946.85524043,0.0,1.0
2016-08-15,25.86,25.93,25.82,25.85,1265792,21.2981438700354,21.3557954582373,21.2652001053485,21.2899079288637,1536912.38634428,0.0,1.0
2016-08-16,25.89,25.96,25.79,25.95,1210614,21.3228516935505,21.3805032817524,21.2404922818334,21.3722673405807,1469915.79318071,0.0,1.0
2016-08-17,25.86,25.93,25.68,25.81,1750645,21.2981438700354,21.3557954582373,21.1498969289446,21.2569641641768,2125616.20281349,0.0,1.0
2016-08-18,26.04,26.07,25.94,25.95,977875,21.4463908111261,21.4710986346412,21.364031399409,21.3722673405807,1187326.35361609,0.0,1.0
2016-08-19,25.87,25.89,25.71,25.84,967840,21.3063798112071,21.3228516935505,21.1746047524598,21.281671987692,1175141.95381188,0.0,1.0
2016-08-22,25.79,25.82,25.6,25.71,932723,21.2404922818334,21.2652001053485,21.084009399571,21.1746047524598,1132503.2325439,0.0,1.0
2016-08-23,25.94,26.07,25.91,25.91,897872,21.364031399409,21.4710986346412,21.3393235758939,21.3393235758939,1090187.48589952,0.0,1.0
2016-08-24,25.73,25.95,25.68,25.86,1066218,21.1910766348032,21.3722673405807,21.1498969289446,21.2981438700354,1294591.5685541,0.0,1.0
2016-08-25,25.69,25.7601,25.62,25.7,823874,21.1581328701164,21.21586681773,21.1004812819144,21.1663688112881,1000339.83102043,0.0,1.0
2016-08-26,25.6,26.08,25.53,25.85,2275485,21.084009399571,21.4793345758129,21.026357811369,21.2899079288637,2762871.84738142,0.0,1.0
2016-08-29,25.65,25.715,25.49,25.53,958926,21.1251891054295,21.1787227230456,20.9934140466822,21.026357811369,1164318.66135003,0.0,1.0
2016-08-30,25.53,25.77,25.5,25.61,2038710,21.026357811369,21.22402039949,21.0016499878539,21.0922453407427,2475381.93570821,0.0,1.0
2016-08-31,25.31,25.46,25.195,25.41,2319499,20.8451671055915,20.9687062231671,20.7504537821168,20.9275265173085,2816313.21987592,0.0,1.0
2016-09-01,25.49,25.53,25.25,25.25,2793351,20.9934140466822,21.026357811369,20.7957514585612,20.7957514585612,3391659.72869729,0.0,1.0
2016-09-02,25.86,25.945,25.74,25.74,1874610,21.2981438700354,21.3681493699949,21.1993125759749,21.1993125759749,2276133.30512822,0.0,1.0
2016-09-06,26.17,26.198,25.98,26.08,2864880,21.5534580463583,21.5765186816391,21.3969751640959,21.4793345758129,3478509.54769032,0.0,1.0
2016-09-07,26.07,26.21,25.945,26.2,1897519,21.4710986346412,21.5864018110451,21.3681493699949,21.5781658698734,2303949.19103899,0.0,1.0
2016-09-08,26.02,26.14,25.89,26.0,1850024,21.4299189287827,21.5287502228432,21.3228516935505,21.4134470464393,2246281.22206034,0.0,1.0
2016-09-09,25.35,25.72,25.27,25.67,1966676,20.8781108702783,21.1828406936315,20.8122233409046,21.1416609877729,2387918.95060645,0.0,1.0
2016-09-12,25.44,25.5,25.05,25.09,4025624,20.9522343408237,21.0016499878539,20.6310326351271,20.6639763998139,4887873.66989586,0.0,1.0
2016-09-13,24.77,25.106,24.7,25.09,2877722,20.4004262823193,20.6771539056886,20.3427746941173,20.6639763998139,3494102.17970681,0.0,1.0
2016-09-14,24.75,25.02,24.71,24.72,2814922,20.3839543999759,20.606324811612,20.351010635289,20.3592465764607,3417851.02796749,0.0,1.0
2016-09-15,25.09,25.2,24.77,24.77,2330832,20.6639763998139,20.7545717527027,20.4004262823193,20.4004262823193,2830073.63870812,0.0,1.0
2016-09-16,24.91,24.97,24.8,24.91,1161636,20.5157294587232,20.5651451057534,20.4251341058344,20.5157294587232,1410447.17996593,0.0,1.0
2016-09-19,25.0,25.2,24.9737,25.16,1329872,20.5898529292685,20.7545717527027,20.5681924039869,20.7216279880159,1614717.70168594,0.0,1.0
2016-09-20,25.02,25.13,24.99,25.03,1243167,20.606324811612,20.6969201645007,20.5816169880968,20.6145607527837,1509441.33048278,0.0,1.0
2016-09-21,25.54,25.56,25.18,25.18,2256157,21.0345937525407,21.0510656348842,20.7380998703593,20.7380998703593,2739403.97698624,0.0,1.0
2016-09-22,25.77,25.98,25.75,25.89,1485826,21.22402039949,21.3969751640959,21.2075485171466,21.3228516935505,1804075.53796547,0.0,1.0
2016-09-23,25.43,25.64,25.37,25.58,1044089,20.943998399652,21.1169531642578,20.8945827526217,21.0675375172276,1267722.7510885,0.0,1.0
2016-09-26,25.2,25.4,25.1614,25.38,1172958,20.7545717527027,20.9192905761368,20.7227810197799,20.9028186937934,1424194.24270466,0.0,1.0
2016-09-27,25.18,25.21,24.94,25.04,902126,20.7380998703593,20.7628076938744,20.5404372822383,20.6227966939554,1095352.65149663,0.0,1.0
2016-09-28,25.68,25.695,25.1,25.2,1954427,21.1498969289446,21.1622508407022,20.6722123409856,20.7545717527027,2373046.33344634,0.0,1.0
2016-09-29,25.61,25.86,25.49,25.75,1957534,21.0922453407427,21.2981438700354,20.9934140466822,21.2075485171466,2376818.82275293,0.0,1.0
2016-09-30,25.69,25.86,25.635,25.83,1578868,21.1581328701164,21.2981438700354,21.112835193672,21.2734360465202,1917046.23319046,0.0,1.0
2016-10-03,25.64,25.69,25.4762,25.68,3227900,21.1169531642578,21.1581328701164,20.9820484478652,21.1498969289446,3919284.91559492,0.0,1.0
2016-10-04,25.23,25.56,25.1,25.48,2768715,20.7792795762178,21.0510656348842,20.6722123409856,20.9851781055105,3361746.93611369,0.0,1.0
2016-10-05,25.45,25.52,25.33,25.36,1900505,20.9604702819954,21.0181218701973,20.8616389879349,20.88634681145,2307574.76331755,0.0,1.0
2016-10-06,25.35,25.45,25.255,25.37,1144496,20.8781108702783,20.9604702819954,20.7998694291471,20.8945827526217,1389635.95797848,0.0,1.0
2016-10-07,25.14,25.42,24.9889,25.41,1295879,20.7051561056724,20.9357624584802,20.5807110345679,20.9275265173085,1573443.73033125,0.0,1.0
2016-10-10,25.41,25.5799,25.3,25.36,1825711,20.9275265173085,21.0674551578158,20.8369311644198,20.88634681145,2216760.61294827,0.0,1.0
2016-10-11,25.22,25.36,25.145,25.36,2380056,20.7710436350461,20.88634681145,20.7092740762583,20.88634681145,2889840.94274023,0.0,1.0
2016-10-12,25.27,25.37,25.11,25.21,1369855,20.8122233409046,20.8945827526217,20.6804482821573,20.7628076938744,1663264.67302342,0.0,1.0
2016-10-13,25.38,25.485,25.005,25.18,2770572,20.9028186937934,20.9892960760963,20.5939708998544,20.7380998703593,3364001.68752739,0.0,1.0
2016-10-14,25.42,25.69,25.41,25.56,1473234,20.9357624584802,21.1581328701164,20.9275265173085,21.0510656348842,1788786.45352755,0.0,1.0
2016-10-17,25.49,25.53,25.4,25.42,1712239,20.9934140466822,21.026357811369,20.9192905761368,20.9357624584802,2078984.0096017,0.0,1.0
2016-10-18,25.74,25.81,25.61,25.76,1318470,21.1993125759749,21.2569641641768,21.0922453407427,21.2157844583183,1600873.50372206,0.0,1.0
2016-10-19,25.92,26.1,25.795,25.9,2956328,21.3475595170656,21.4958064581564,21.2446102524193,21.3310876347222,3589544.82355429,0.0,1.0
2016-10-20,25.74,25.84,25.65,25.77,1640076,21.1993125759749,21.281671987692,21.1251891054295,21.22402039949,1991364.39394939,0.0,1.0
2016-10-21,25.7,25.71,25.44,25.53,1132170,21.1663688112881,21.1746047524598,20.9522343408237,21.026357811369,1374669.84816416,0.0,1.0
2016-10-24,25.58,25.715,25.4859,25.67,1152854,21.0675375172276,21.1787227230456,20.9900373108018,21.1416609877729,1399784.16062556,0.0,1.0
2016-10-25,25.56,25.7,25.53,25.64,1681476,21.0510656348842,21.1663688112881,21.026357811369,21.1169531642578,2041631.87296226,0.0,1.0
2016-10-26,25.47,25.59,25.39,25.41,1902928,20.9769421643388,21.0757734583993,20.9110546349651,20.9275265173085,2310516.74644915,0.0,1.0
2016-10-27,25.51,25.64,25.4536,25.64,1163737,21.0098859290256,21.1169531642578,20.9634352208172,21.1169531642578,1412998.19381632,0.0,1.0
2016-10-28,25.45,25.63,25.365,25.49,1955672,20.9604702819954,21.1087172230861,20.8904647820359,20.9934140466822,2374558.00038766,0.0,1.0
2016-10-31,25.35,25.485,25.32,25.36,1478745,20.8781108702783,20.9892960760963,20.8534030467632,20.88634681145,1795477.85634976,0.0,1.0
2016-11-01,25.38,25.56,25.24,25.5,2249538,20.9028186937934,21.0510656348842,20.7875155173895,21.0016499878539,2731367.25129576,0.0,1.0
2016-11-02,25.1,25.36,25.065,25.33,3600846,20.6722123409856,20.88634681145,20.6433865468846,20.8616389879349,4372112.33655947,0.0,1.0
2016-11-03,25.07,25.22,25.02,25.15,1846572,20.6475045174705,20.7710436350461,20.606324811612,20.7133920468441,2242089.8370953,0.0,1.0
2016-11-04,24.93,25.031,24.81,24.94,1326577,20.5322013410666,20.6153843469008,20.4333700470061,20.5404372822383,1610716.94460025,0.0,1.0
2016-11-07,25.25,25.28,25.12,25.15,1287591,20.7957514585612,20.8204592820763,20.688684223329,20.7133920468441,1563380.52100616,0.0,1.0
2016-11-08,25.41,25.46,25.17,25.19,1408530,20.9275265173085,20.9687062231671,20.7298639291876,20.746335811531,1710223.48342976,0.0,1.0
2016-11-09,25.45,25.485,25.06,25.08,9952978,20.9604702819954,20.9892960760963,20.6392685762988,20.6557404586422,12084809.4862443,0.0,1.0
2016-11-10,25.3,25.49,25.207,25.32,3434359,20.8369311644198,20.9934140466822,20.7603369115229,20.8534030467632,4169965.43369919,0.0,1.0
2016-11-11,24.85,25.21,24.74,25.2,2745203,20.4663138116929,20.7628076938744,20.3757184588041,20.7545717527027,3333198.89344339,0.0,1.0
2016-11-14,24.89,24.92,24.75,24.9,3406700,20.4992575763798,20.5239653998949,20.3839543999759,20.5074935175515,4136382.1437954,0.0,1.0
2016-11-15,25.37,25.37,24.99,25.04,1683672,20.8945827526217,20.8945827526217,20.5816169880968,20.6227966939554,2044298.23489251,0.0,1.0
2016-11-16,25.32,25.38,25.2,25.28,2007585,20.8534030467632,20.9028186937934,20.7545717527027,20.8204592820763,2437590.26217498,0.0,1.0
2016-11-17,25.42,25.58,25.39,25.43,1965436,20.9357624584802,21.0675375172276,20.9110546349651,20.943998399652,2386413.3546167,0.0,1.0
2016-11-18,25.46,25.49,25.34,25.43,2663774,20.9687062231671,20.9934140466822,20.8698749291066,20.943998399652,3234328.59033859,0.0,1.0
2016-11-21,25.98,25.985,25.74,25.74,1660462,21.3969751640959,21.4010931346817,21.1993125759749,21.1993125759749,2016116.87769713,0.0,1.0
2016-11-22,25.98,26.11,25.88,26.1,1884096,21.3969751640959,21.5040423993281,21.3146157523788,21.4958064581564,2287651.11444986,0.0,1.0
2016-11-23,25.93,26.01,25.77,25.77,1507222,21.3557954582373,21.421682987611,21.22402039949,21.22402039949,1830054.35393067,0.0,1.0
2016-11-25,25.88,25.94,25.85,25.85,1018904,21.3146157523788,21.364031399409,21.2899079288637,21.2899079288637,1237143.36802234,0.0,1.0
2016-11-28,25.9,26.07,25.88,26.06,1796322,21.3310876347222,21.4710986346412,21.3146157523788,21.4628626934695,2181076.7738007,0.0,1.0
2016-11-29,25.85,25.93,25.71,25.78,2133613,21.2899079288637,21.3557954582373,21.1746047524598,21.2322563406617,2590612.23910815,0.0,1.0
2016-11-30,26.01,26.21,25.98,26.05,12249285,21.421682987611,21.5864018110451,21.3969751640959,21.4546267522978,14872963.2043505,0.0,1.0
2016-12-01,26.11,26.3319,26.09,26.26,3818631,21.5040423993281,21.6867979339282,21.4875705169846,21.6275815169037,4636544.77416373,0.0,1.0
2016-12-02,26.23,26.3099,26.125,26.23,2553590,21.6028736933885,21.6686788633505,21.5163963110856,21.6028736933885,3100544.24474552,0.0,1.0
2016-12-05,26.32,26.45,26.29,26.37,1305367,21.6769971639339,21.7840643991661,21.6522893404188,21.7181768697925,1584963.96803352,0.0,1.0
2016-12-06,26.36,26.38,26.25,26.3,7082332,21.7099409286207,21.7264128109642,21.619345575732,21.6605252815905,8599298.91720166,0.0,1.0
2016-12-07,26.65,26.685,26.37,26.42,1752247,21.9487832226003,21.9776090167012,21.7181768697925,21.759356575651,2127561.33569703,0.0,1.0
2016-12-08,26.86,26.88,26.68,26.7,1263373,22.1217379872061,22.1382098695495,21.9734910461154,21.9899629284588,1533975.25997395,0.0,1.0
2016-12-09,26.94,27.0,26.91,26.94,2266632,22.1876255165798,22.23704116361,22.1629176930647,22.1876255165798,2752122.62052874,0.0,1.0
2016-12-12,27.0,27.14,26.965,27.06,2067690,22.23704116361,22.3523443400139,22.208215369509,22.2864568106403,2510569.17101721,0.0,1.0
2016-12-13,27.17,27.27,27.05,27.05,3101231,22.377052163529,22.4594115752461,22.2782208694686,22.2782208694686,3765484.64267027,0.0,1.0
2016-12-14,26.58,27.17,26.54,27.14,3497191,21.8911316343983,22.377052163529,21.8581878697115,22.3523443400139,4246255.43952858,0.0,1.0
2016-12-15,26.53,26.5811,26.28,26.33,4020853,21.8499519285398,21.8920375879272,21.6440533992471,21.6852331051056,4882080.76790624,0.0,1.0
2016-12-16,26.59,26.65,26.5244,26.53,2466223,21.89936757557,21.9487832226003,21.8453398014836,21.8499519285398,2994464.07955428,0.0,1.0
2016-12-19,26.44,26.57,26.44,26.55,1262955,21.7758284579944,21.8828956932266,21.7758284579944,21.8664238108832,1533467.72842256,0.0,1.0
2016-12-20,26.58,26.65,26.51,26.51,2458581,21.8911316343983,21.9487832226003,21.8334800461964,21.8334800461964,2985185.23717224,0.0,1.0
2016-12-21,26.3,26.39,26.24,26.39,2061865,21.8769509908889,21.9518150817322,21.8270415969933,21.9518150817322,2478729.76095179,0.262782,1.0
2016-12-22,26.21,26.23,26.1,26.16,1241338,21.8020869000455,21.8187233646774,21.7105863445703,21.7604957384659,1492309.84763812,0.0,1.0
2016-12-23,26.07,26.16,26.05,26.05,1083528,21.6856316476225,21.7604957384659,21.6689951829907,21.6689951829907,1302594.0594678,0.0,1.0
2016-12-27,26.07,26.17,26.031,26.15,3307220,21.6856316476225,21.7688139707818,21.6531905415904,21.75217750615,3975868.75960114,0.0,1.0
2016-12-28,26.02,26.145,25.98,26.09,4060927,21.6440404860429,21.748018389992,21.6107675567792,21.7022681122544,4881959.10593209,0.0,1.0
2016-12-29,26.17,26.265,25.95,25.95,4239813,21.7688139707818,21.8478371777831,21.5858128598314,21.5858128598314,5097012.00804626,0.0,1.0
2016-12-30,26.15,26.4,26.08,26.28,5172428,21.75217750615,21.9601333140481,21.6939498799385,21.860314526257,6218181.70441824,0.0,1.0
2017-01-03,26.3,26.43,26.18,26.18,3723412,21.8769509908889,21.9850880109959,21.7771322030977,21.7771322030977,4476205.83146084,0.0,1.0
2017-01-04,26.74,26.79,26.525,26.56,1763192,22.2429532127897,22.2845443743693,22.0641112179972,22.093225031103,2119671.50355242,0.0,1.0
2017-01-05,26.94,27.09,26.79,26.84,3203301,22.4093178591082,22.5340913438471,22.2845443743693,22.3261355359489,3850939.57266195,0.0,1.0
2017-01-06,26.89,27.01,26.81,27.0,868756,22.3677266975286,22.4675454853197,22.3011808390012,22.4592272530038,1044399.77991063,0.0,1.0
2017-01-09,26.7,26.82,26.61,26.82,911727,22.209680283526,22.3094990713171,22.1348161926826,22.3094990713171,1096058.59198507,0.0,1.0
2017-01-10,26.74,26.87,26.72,26.72,1137573,22.2429532127897,22.3510902328967,22.2263167481578,22.2263167481578,1367565.79618705,0.0,1.0
2017-01-11,26.99,27.02,26.67,26.68,3590459,22.4509090206879,22.4758637176356,22.1847255865782,22.1930438188941,4316372.59412095,0.0,1.0
2017-01-12,27.0,27.22,26.85,27.11,2303353,22.4592272530038,22.6422283639542,22.3344537682649,22.550727808479,2769041.44116011,0.0,1.0
2017-01-13,27.13,27.17,26.93,26.96,1242195,22.5673642731108,22.6006372023745,22.4009996267923,22.4259543237401,1493340.11460766,0.0,1.0
2017-01-17,27.16,27.32,27.14,27.29,1571367,22.5923189700586,22.7254106871135,22.5756825054268,22.7004559901657,1889063.61390175,0.0,1.0
2017-01-18,26.71,27.13,26.64,27.13,1951870,22.2179985158419,22.5673642731108,22.1597708896304,22.5673642731108,2346496.13748183,0.0,1.0
2017-01-19,26.62,26.73,26.5337,26.73,3273404,22.1431344249985,22.2346349804737,22.0713480801121,22.2346349804737,3935215.89164114,0.0,1.0
2017-01-20,26.83,26.87,26.62,26.62,1966076,22.317817303633,22.3510902328967,22.1431344249985,22.1431344249985,2363574.28517049,0.0,1.0
2017-01-23,26.82,26.88,26.63,26.82,7393536,22.3094990713171,22.3594084652126,22.1514526573145,22.3094990713171,8888349.97532256,0.0,1.0
2017-01-24,27.3,27.3491,26.89,26.89,2296565,22.7087742224816,22.7496167431528,22.3677266975286,22.3677266975286,2760881.05354145,0.0,1.0
2017-01-25,27.54,27.59,27.4,27.4,1459999,22.9084117980639,22.9500029596435,22.7919565456409,22.7919565456409,1755179.39935924,0.0,1.0
2017-01-26,27.47,27.52,27.36,27.52,2085332,22.8501841718524,22.891775333432,22.7586836163772,22.891775333432,2506941.28367527,0.0,1.0
2017-01-27,27.26,27.489,27.22,27.46,1292669,22.6755012932179,22.8659888132526,22.6422283639542,22.8418659395364,1554018.8719241,0.0,1.0
2017-01-30,27.01,27.23,26.9425,27.23,1617665,22.4675454853197,22.6505465962701,22.4113974171872,22.6505465962701,1944722.0738264,0.0,1.0
2017-01-31,27.18,27.27,27.0,27.16,1562987,22.6089554346905,22.6838195255338,22.4592272530038,22.5923189700586,1878989.35812032,0.0,1.0
2017-02-01,27.1,27.1767,26.905,27.09,1992213,22.5424095761631,22.6062104180262,22.3802040460025,22.5340913438471,2394995.62447349,0.0,1.0
2017-02-02,27.17,27.2679,27.1,27.18,1630324,22.6006372023745,22.6820726967475,22.5424095761631,22.6089554346905,1959940.45138454,0.0,1.0
2017-02-03,27.27,27.4,27.15,27.25,9923505,22.6838195255338,22.7919565456409,22.5840007377427,22.667183060902,11929824.2981252,0.0,1.0
2017-02-06,27.08,27.19,26.985,27.15,1364670,22.5257731115312,22.6172736670064,22.4467499045299,22.5840007377427,1640576.92568528,0.0,1.0
2017-02-07,27.0,27.05,26.92,26.95,2189605,22.4592272530038,22.5008184145834,22.3926813944764,22.4176360914241,2632296.0418014,0.0,1.0
2017-02-08,27.1,27.115,26.84,26.98,1173871,22.5424095761631,22.5548869246369,22.3261355359489,22.4425907883719,1411202.47116966,0.0,1.0
2017-02-09,27.29,27.35,27.225,27.29,1436028,22.7004559901657,22.7503653840612,22.6463874801121,22.7004559901657,1726361.97867468,0.0,1.0
2017-02-10,27.59,27.6363,27.42,27.44,3185998,22.9500029596435,22.9885163752662,22.8085930102727,22.8252294749046,3830138.27817674,0.0,1.0
2017-02-13,27.68,27.72,27.59,27.64,1072940,23.0248670504868,23.0581399797505,22.9500029596435,22.9915941212231,1289865.39357117,0.0,1.0
2017-02-14,27.77,27.81,27.56,27.75,1507165,23.0997311413302,23.1330040705939,22.9250482626957,23.0830946766983,1811881.35021687,0.0,1.0
2017-02-15,27.83,27.84,27.67,27.69,1190439,23.1496405352257,23.1579587675417,23.0165488181709,23.0331852828028,1431120.16446164,0.0,1.0
2017-02-16,27.84,27.92,27.826,27.9,1731259,23.1579587675417,23.2245046260691,23.1463132422994,23.2078681614372,2081282.337697,0.0,1.0
2017-02-17,27.78,27.8,27.7,27.76,965910,23.1080493736461,23.124685838278,23.0415035151187,23.0914129090143,1161196.22933652,0.0,1.0
2017-02-21,27.83,27.865,27.73,27.78,1136268,23.1496405352257,23.1787543483315,23.0664582120665,23.1080493736461,1365996.95325212,0.0,1.0
2017-02-22,27.68,27.735,27.59,27.71,1288073,23.0248670504868,23.0706173282244,22.9500029596435,23.0498217474346,1548493.65956474,0.0,1.0
2017-02-23,27.6,27.9,27.59,27.87,5880380,22.9583211919594,23.2078681614372,22.9500029596435,23.1829134644895,7069266.37374693,0.0,1.0
2017-02-24,27.22,27.54,27.19,27.53,3111473,22.6422283639542,22.9084117980639,22.6172736670064,22.9000935657479,3740545.92589619,0.0,1.0
2017-02-27,27.17,27.259,27.06,27.21,3543554,22.6006372023745,22.6746694699863,22.5091366468993,22.6339101316383,4259984.41185033,0.0,1.0
2017-02-28,26.69,27.07,26.67,26.95,6027164,22.20136205121,22.5174548792153,22.1847255865782,22.4176360914241,7245726.94184016,0.0,1.0
2017-03-01,26.88,26.9299,26.7,26.8,12775859,22.3594084652126,22.4009164444691,22.209680283526,22.2928626066852,15358862.9347818,0.0,1.0
2017-03-02,26.68,26.855,26.68,26.81,2317333,22.1930438188941,22.3386128844228,22.1930438188941,22.3011808390012,2785847.89650908,0.0,1.0
2017-03-03,26.84,26.88,26.6408,26.66,1515413,22.3261355359489,22.3594084652126,22.1604363482157,22.1764073542622,1821796.91843707,0.0,1.0
2017-03-06,26.88,26.89,26.65,26.77,2001493,22.3594084652126,22.3677266975286,22.1680891219463,22.2679079097374,2406151.84089972,0.0,1.0
2017-03-07,26.83,26.895,26.77,26.88,2748675,22.317817303633,22.3718858136865,22.2679079097374,22.3594084652126,3304397.97255599,0.0,1.0
2017-03-08,26.5,26.87,26.5,26.83,3486606,22.0433156372074,22.3510902328967,22.0433156372074,22.317817303633,4191522.7509624,0.0,1.0
2017-03-09,26.5,26.66,26.37,26.51,2351440,22.0433156372074,22.1764073542622,21.9351786171004,22.0516338695233,2826850.5984109,0.0,1.0
2017-03-10,26.53,26.73,26.39,26.65,2187681,22.0682703341552,22.2346349804737,21.9518150817322,22.1680891219463,2629983.05037855,0.0,1.0
2017-03-13,26.66,26.69,26.51,26.52,1786290,22.1764073542622,22.20136205121,22.0516338695233,22.0599521018393,2147439.42241155,0.0,1.0
2017-03-14,26.32,26.49,26.28,26.44,2484816,21.8935874555207,22.0349974048915,21.860314526257,21.9934062433118,2987192.35725384,0.0,1.0
2017-03-15,26.85,26.85,26.39,26.42,3751589,22.3344537682649,22.3344537682649,21.9518150817322,21.97676977868,4510079.61489203,0.0,1.0
2017-03-16,26.87,27.05,26.85,26.9,2043381,22.3510902328967,22.5008184145834,22.3344537682649,22.3760449298445,2456508.69366493,0.0,1.0
2017-03-17,26.71,27.03,26.71,26.97,2568746,22.2179985158419,22.4841819499516,22.2179985158419,22.434272556056,3088091.19827237,0.0,1.0
2017-03-20,26.6008,26.74,26.51,26.7,1620586,22.127163418952,22.2429532127897,22.0516338695233,22.209680283526,1948233.63720797,0.0,1.0
2017-03-21,26.31,26.9,26.31,26.76,8127691,21.8852692232048,22.3760449298445,21.8852692232048,22.2595896774215,9770935.32773485,0.0,1.0
2017-03-22,26.47,26.49,26.13,26.22,2632585,22.0183609402596,22.0349974048915,21.7355410415181,21.8104051323614,3164837.07116386,0.0,1.0
2017-03-23,26.57,26.705,26.42,26.43,6234107,22.1015432634189,22.2138393996839,21.97676977868,21.9850880109959,7494509.36596619,0.0,1.0
2017-03-24,26.53,26.66,26.4931,26.56,3050956,22.0682703341552,22.1764073542622,22.0375760569094,22.093225031103,3667793.68996245,0.0,1.0
2017-03-27,26.62,26.665,26.315,26.48,1880948,22.1431344249985,22.1805664704202,21.8894283393628,22.0266791725756,2261235.2343159,0.0,1.0
2017-03-28,26.83,26.9075,26.63,26.63,1840228,22.317817303633,22.3822836040815,22.1514526573145,22.1514526573145,2212282.52603192,0.0,1.0
2017-03-29,27.04,27.04,26.735,26.8,1678651,22.4925001822675,22.4925001822675,22.2387940966317,22.2928626066852,2018038.13147392,0.0,1.0
2017-03-30,26.88,27.1267,26.87,27.08,3393206,22.3594084652126,22.5646192564466,22.3510902328967,22.5257731115312,4079239.27960376,0.0,1.0
2017-03-31,26.88,27.01,26.85,26.94,1948403,22.3594084652126,22.4675454853197,22.3344537682649,22.4093178591082,2342328.18464243,0.0,1.0
2017-04-03,26.78,26.905,26.501,26.84,3569407,22.2762261420534,22.3802040460025,22.044147460439,22.3261355359489,4291064.33246097,0.0,1.0
2017-04-04,26.88,26.9,26.61,26.63,2688069,22.3594084652126,22.3760449298445,22.1348161926826,22.1514526573145,3231538.74273628,0.0,1.0
2017-04-05,26.77,27.09,26.76,26.96,2665830,22.2679079097374,22.5340913438471,22.2595896774215,22.4259543237401,3204803.49520368,0.0,1.0
2017-04-06,26.91,26.986,26.805,26.87,1699685,22.3843631621604,22.4475817277615,22.2970217228432,22.3510902328967,2043324.75392101,0.0,1.0
2017-04-07,26.87,27.025,26.84,27.0,1729731,22.3510902328967,22.4800228337936,22.3261355359489,22.4592272530038,2079445.40895786,0.0,1.0
2017-04-10,27.1,27.17,26.86,26.86,1386783,22.5424095761631,22.6006372023745,22.3427720005808,22.3427720005808,1667160.69872761,0.0,1.0
2017-04-11,27.07,27.13,26.825,27.12,2543444,22.5174548792153,22.5673642731108,22.313658187475,22.5590460407949,3057673.67801202,0.0,1.0
2017-04-12,27.05,27.17,26.955,27.06,2565767,22.5008184145834,22.6006372023745,22.4217952075821,22.5091366468993,3084509.90853814,0.0,1.0
2017-04-13,26.69,27.0934,26.69,27.08,3368968,22.20136205121,22.5369195428345,22.20136205121,22.5257731115312,4050100.87726124,0.0,1.0
2017-04-17,27.03,27.12,26.82,26.82,2183869,22.4841819499516,22.5590460407949,22.3094990713171,22.3094990713171,2625400.34595864,0.0,1.0
2017-04-18,26.8,26.92,26.64,26.87,2780158,22.2928626066852,22.3926813944764,22.1597708896304,22.3510902328967,3342246.15808902,0.0,1.0
2017-04-19,26.49,26.815,26.44,26.74,1760925,22.0349974048915,22.3053399551591,21.9934062433118,22.2429532127897,2116946.16490606,0.0,1.0
2017-04-20,26.65,26.72,26.46,26.46,2545564,22.1680891219463,22.2263167481578,22.0100427079437,22.0100427079437,3060222.29641974,0.0,1.0
2017-04-21,26.57,26.63,26.49,26.53,1269815,22.1015432634189,22.1514526573145,22.0349974048915,22.0682703341552,1526544.28461757,0.0,1.0
2017-04-24,26.81,26.99,26.79,26.99,1664588,22.3011808390012,22.4509090206879,22.2845443743693,22.4509090206879,2001131.89530993,0.0,1.0
2017-04-25,26.78,26.81,26.66,26.71,1825524,22.2762261420534,22.3011808390012,22.1764073542622,22.2179985158419,2194605.69345314,0.0,1.0
2017-04-26,26.49,26.84,26.48,26.72,3431125,22.0349974048915,22.3261355359489,22.0266791725756,22.2263167481578,4124824.68592546,0.0,1.0
2017-04-27,26.21,26.54,25.98,26.49,4273416,21.8020869000455,22.0765885664711,21.6107675567792,22.0349974048915,5137408.811987,0.0,1.0
2017-04-28,26.26,26.34,26.11,26.18,1927417,21.8436780616252,21.9102239201526,21.7189045768862,21.7771322030977,2317099.26676306,0.0,1.0
2017-05-01,26.22,26.39,26.22,26.28,1441672,21.8104051323614,21.9518150817322,21.8104051323614,21.860314526257,1733147.07409598,0.0,1.0
2017-05-02,26.22,26.286,26.131,26.2,2276184,21.8104051323614,21.8653054656466,21.7363728647497,21.7937686677296,2736379.45365109,0.0,1.0
2017-05-03,26.13,26.27,26.08,26.14,4991442,21.7355410415181,21.8519962939411,21.6939498799385,21.743859273834,6000604.22746626,0.0,1.0
2017-05-04,25.81,26.1,25.76,26.01,8855763,21.4693576074084,21.7105863445703,21.4277664458288,21.635722253727,10646207.8283669,0.0,1.0
2017-05-05,26.29,26.32,25.835,25.85,3069930,21.8686327585729,21.8935874555207,21.4901531881982,21.5026305366721,3690603.82471148,0.0,1.0
2017-05-08,26.32,26.36,26.195,26.33,2825808,21.8935874555207,21.9268603847844,21.7896095515716,21.9019056878366,3397125.60634943,0.0,1.0
2017-05-09,26.13,26.335,26.021,26.27,3351125,21.7355410415181,21.9060648039946,21.6448723092745,21.8519962939411,4028650.40638915,0.0,1.0
2017-05-10,26.37,26.3943,26.15,26.2,1849964,21.9351786171004,21.9553919216281,21.75217750615,21.7937686677296,2223986.93585148,0.0,1.0
2017-05-11,26.15,26.25,26.075,26.2,2533382,21.75217750615,21.8353598293092,21.6897907637805,21.7937686677296,3045577.35800334,0.0,1.0
2017-05-12,26.11,26.22,25.995,26.14,2348789,21.7189045768862,21.8104051323614,21.6232449052531,21.743859273834,2823663.62322277,0.0,1.0
2017-05-15,26.37,26.48,26.34,26.35,1585511,21.9351786171004,22.0266791725756,21.9102239201526,21.9185421524685,1906067.22652377,0.0,1.0
2017-05-16,26.34,26.6,26.33,26.51,1938855,21.9102239201526,22.1264979603667,21.9019056878366,22.0516338695233,2330849.78437976,0.0,1.0
2017-05-17,25.8,26.23,25.7562,26.13,5423286,21.4610393750925,21.8187233646774,21.4246055175487,21.7355410415181,6519757.79711727,0.0,1.0
2017-05-18,25.81,25.97,25.58,25.75,3900374,21.4693576074084,21.6024493244633,21.2780382641421,21.4194482135129,4688945.74215217,0.0,1.0
2017-05-19,26.28,26.33,25.96,26.0,2896213,21.860314526257,21.9019056878366,21.5941310921473,21.627404021411,3481764.98323386,0.0,1.0
2017-05-22,26.43,26.545,26.28,26.28,2211123,21.9850880109959,22.0807476826291,21.860314526257,21.860314526257,2658164.51863968,0.0,1.0
2017-05-23,26.39,26.56,26.36,26.45,2684731,21.9518150817322,22.093225031103,21.9268603847844,22.0017244756278,3227525.87092262,0.0,1.0
2017-05-24,26.41,26.44,26.215,26.38,1442135,21.9684515463641,21.9934062433118,21.8062460162035,21.9434968494163,1733703.68273879,0.0,1.0
2017-05-25,26.31,26.6279,26.21,26.55,2140243,21.8852692232048,22.1497058285281,21.8020869000455,22.084906798787,2572954.10697051,0.0,1.0
2017-05-26,26.38,26.41,26.27,26.38,1472500,21.9434968494163,21.9684515463641,21.8519962939411,21.9434968494163,1770207.83271529,0.0,1.0
2017-05-30,26.29,26.375,26.27,26.28,2733810,21.8686327585729,21.9393377332583,21.8519962939411,21.860314526257,3286527.58923966,0.0,1.0
2017-05-31,26.16,26.31,26.02,26.24,3896278,21.7604957384659,21.8852692232048,21.6440404860429,21.8270415969933,4684021.61903991,0.0,1.0
2017-06-01,26.35,26.45,26.14,26.14,2163439,21.9185421524685,22.0017244756278,21.743859273834,21.743859273834,2600839.83932206,0.0,1.0
2017-06-02,26.34,26.41,26.25,26.35,1938437,21.9102239201526,21.9684515463641,21.8353598293092,21.9185421524685,2330347.27376918,0.0,1.0
2017-06-05,26.35,26.3856,26.155,26.35,1806147,21.9185421524685,21.9481550595132,21.7563366223079,21.9185421524685,2171311.08077095,0.0,1.0
2017-06-06,26.49,26.49,26.25,26.39,1717057,22.0349974048915,22.0349974048915,21.8353598293092,21.9518150817322,2064208.99872232,0.0,1.0
2017-06-07,26.18,26.555,26.14,26.43,3433200,21.7771322030977,22.089065914945,21.743859273834,21.9850880109959,4127319.20630095,0.0,1.0
2017-06-08,26.3,26.307,26.17,26.19,2749996,21.8769509908889,21.88277375351,21.7688139707818,21.7854504354137,3305986.05034683,0.0,1.0
2017-06-09,26.51,26.61,26.331,26.35,2708441,22.0516338695233,22.1348161926826,21.9027375110682,21.9185421524685,3256029.5230202,0.0,1.0
2017-06-12,26.58,26.75,26.3101,26.53,4025342,22.1098614957348,22.2512714451056,21.885352405528,22.0682703341552,4839179.58421585,0.0,1.0
2017-06-13,26.75,26.79,26.615,26.78,2838531,22.2512714451056,22.2845443743693,22.1389753088406,22.2762261420534,3412420.92333118,0.0,1.0
2017-06-14,26.42,26.93,26.38,26.93,2256823,21.97676977868,22.4009996267923,21.9434968494163,22.4009996267923,2713104.0758248,0.0,1.0
2017-06-15,26.32,26.37,26.1099,26.17,2766322,21.8935874555207,21.9351786171004,21.7188213945631,21.7688139707818,3325612.81644321,0.0,1.0
2017-06-16,26.55,26.56,26.25,26.44,2389301,22.084906798787,22.093225031103,21.8353598293092,21.9934062433118,2872366.27837996,0.0,1.0
2017-06-19,26.63,26.76,26.535,26.66,2116289,22.1514526573145,22.2595896774215,22.0724294503132,22.1764073542622,2544157.12332034,0.0,1.0
2017-06-20,26.1,26.35,26.08,26.35,3325729,21.8896437815797,22.0993146990278,21.8728701081839,22.0993146990278,3965415.23316355,0.215259,1.0
2017-06-21,25.98,26.2301,25.92,26.07,2070654,21.7890017412047,21.9987565270197,21.7386807210171,21.864483271486,2468933.25169039,0.0,1.0
2017-06-22,26.26,26.399,26.1131,26.14,3840571,22.0238331687465,22.1404101988477,21.900630537654,21.9231911283714,4579284.34561149,0.0,1.0
2017-06-23,26.36,26.45,26.12,26.17,1422426,22.1077015357257,22.1831830660071,21.9064174549756,21.9483516384652,1696022.05364535,0.0,1.0
2017-06-26,26.43,26.5999,26.33,26.44,1699343,22.1664093926112,22.3089017481089,22.082541025632,22.1747962293091,2026202.56147444,0.0,1.0
2017-06-27,26.54,26.63,26.43,26.56,1935030,22.2586645962884,22.3341461265697,22.1664093926112,22.2754382696842,2307222.69873115,0.0,1.0
2017-06-28,26.97,27.0,26.65,26.65,2403002,22.6192985742991,22.6444590843928,22.3509197999655,22.3509197999655,2865206.61669139,0.0,1.0
2017-06-29,26.79,26.99,26.63,26.99,4298351,22.4683355137364,22.6360722476949,22.3341461265697,22.6360722476949,5125115.88673755,0.0,1.0
2017-06-30,26.76,26.95,26.62,26.95,2408414,22.4431750036427,22.6025249009032,22.3257592898718,22.6025249009032,2871659.5860229,0.0,1.0
2017-07-03,26.94,27.06,26.85,27.0,3206304,22.5941380642053,22.6947801045804,22.518656533924,22.6444590843928,3823019.47144617,0.0,1.0
2017-07-05,26.76,26.93,26.4801,26.75,5581541,22.4431750036427,22.5857512275074,22.2084274444678,22.4347881669448,6655120.63849065,0.0,1.0
2017-07-06,26.65,26.845,26.62,26.69,2804664,22.3509197999655,22.514463115575,22.3257592898718,22.3844671467572,3344126.15986011,0.0,1.0
2017-07-07,26.76,26.77,26.4962,26.72,2140841,22.4431750036427,22.4515618403406,22.2219302515515,22.409627656851,2552620.34675137,0.0,1.0
2017-07-10,26.9,26.99,26.65,26.7,2315180,22.5605907174136,22.6360722476949,22.3509197999655,22.3928539834551,2760492.52344842,0.0,1.0
2017-07-11,26.88,26.9,26.69,26.82,1727894,22.5438170440178,22.5605907174136,22.3844671467572,22.4934960238302,2060245.1940287,0.0,1.0
2017-07-12,27.29,27.45,26.99,27.0,4101225,22.8876773486326,23.0218667357994,22.6360722476949,22.6444590843928,4890073.75214011,0.0,1.0
2017-07-13,27.33,27.36,27.21,27.28,2076569,22.9212246954243,22.9463852055181,22.8205826550492,22.8792905119347,2475985.97038881,0.0,1.0
2017-07-14,27.55,27.609,27.36,27.37,1251794,23.1057351027786,23.1552174392964,22.9463852055181,22.954772042216,1492569.89862455,0.0,1.0
2017-07-17,27.43,27.635,27.41,27.56,1523794,23.0050930624035,23.177023214711,22.9883193890077,23.1141219394765,1816887.64773174,0.0,1.0
2017-07-18,27.54,27.65,27.37,27.56,1607462,23.0973482660807,23.1896034697578,22.954772042216,23.1141219394765,1916648.74123284,0.0,1.0
2017-07-19,27.79,27.84,27.65,27.66,1422487,23.3070191835288,23.3489533670184,23.1896034697578,23.1979903064558,1696094.78666996,0.0,1.0
2017-07-20,27.86,27.96,27.79,27.84,1523080,23.3657270404142,23.4495954073935,23.3070191835288,23.3489533670184,1816036.31364033,0.0,1.0
2017-07-21,27.8,27.9,27.641,27.89,1256112,23.3154060202267,23.3992743872059,23.1820553167297,23.390887550508,1497718.44289163,0.0,1.0
2017-07-24,27.82,27.85,27.68,27.85,1069306,23.3321796936225,23.3573402037163,23.2147639798516,23.3573402037163,1274981.30524561,0.0,1.0
2017-07-25,27.94,28.12,27.87,27.9,1133447,23.4328217339976,23.5837847945602,23.3741138771122,23.3992743872059,1351459.48445695,0.0,1.0
2017-07-26,27.98,28.15,27.82,28.01,3559181,23.4663690807893,23.608945304654,23.3321796936225,23.4915295908831,4243770.48009212,0.0,1.0
2017-07-27,27.77,28.02,27.575,27.98,2317605,23.2902455101329,23.499916427581,23.1267021945234,23.4663690807893,2763383.95926307,0.0,1.0
2017-07-28,27.9,27.9382,27.8,27.84,2701882,23.3992743872059,23.431312103392,23.3154060202267,23.3489533670184,3221574.59041624,0.0,1.0
2017-07-31,27.9,28.0165,27.77,27.86,2722658,23.3992743872059,23.4969810347367,23.2902455101329,23.3657270404142,3246346.74319363,0.0,1.0
2017-08-01,27.83,27.9959,27.57,27.95,3350532,23.3405665303205,23.479704151139,23.1225087761745,23.4412085706955,3994988.95791025,0.0,1.0
2017-08-02,27.9,27.96,27.74,27.75,1680787,23.3992743872059,23.4495954073935,23.2650850000392,23.2734718367371,2004077.41385521,0.0,1.0
2017-08-03,27.77,27.98,27.72,27.84,1745756,23.2902455101329,23.4663690807893,23.2483113266433,23.3489533670184,2081542.85444986,0.0,1.0
2017-08-04,27.77,27.85,27.62,27.78,1345227,23.2902455101329,23.3573402037163,23.1644429596641,23.2986323468309,1603974.23778754,0.0,1.0
2017-08-07,27.74,27.75,27.58,27.66,943574,23.2650850000392,23.2734718367371,23.1308956128724,23.1979903064558,1125065.42572081,0.0,1.0
2017-08-08,27.7,27.78,27.605,27.66,1710778,23.2315376532475,23.2986323468309,23.1518627046172,23.1979903064558,2039837.02272827,0.0,1.0
2017-08-09,27.55,27.64,27.453,27.55,1603307,23.1057351027786,23.1812166330599,23.0243827868088,23.1057351027786,1911694.54914629,0.0,1.0
2017-08-10,27.17,27.57,27.14,27.54,3018192,22.7870353082575,23.1225087761745,22.7618747981638,23.0973482660807,3598725.13166658,0.0,1.0
2017-08-11,27.21,27.29,27.115,27.24,3819570,22.8205826550492,22.8876773486326,22.740907706419,22.845743165143,4554243.91528429,0.0,1.0
2017-08-14,27.3,27.5,27.21,27.25,2861452,22.8960641853305,23.063800919289,22.8205826550492,22.8541300018409,3411837.02874357,0.0,1.0
2017-08-15,27.21,27.28,27.155,27.26,1753324,22.8205826550492,22.8792905119347,22.7744550532106,22.8625168385388,2090566.5188809,0.0,1.0
2017-08-16,27.41,27.465,27.29,27.29,2439373,22.9883193890077,23.0344469908463,22.8876773486326,22.8876773486326,2908573.38453249,0.0,1.0
2017-08-17,27.22,27.44,27.21,27.36,2115788,22.8289694917471,23.0134798991015,22.8205826550492,22.9463852055181,2522748.5358382,0.0,1.0
2017-08-18,27.27,27.37,27.1818,27.35,1637854,22.8709036752368,22.954772042216,22.7969317755611,22.9379983688202,1952886.4803169,0.0,1.0
2017-08-21,27.31,27.33,27.2,27.3,1144772,22.9044510220285,22.9212246954243,22.8121958183513,22.8960641853305,1364962.78779753,0.0,1.0
2017-08-22,27.4,27.45,27.37,27.44,1217212,22.9799325523098,23.0218667357994,22.954772042216,23.0134798991015,1451336.23539063,0.0,1.0
2017-08-23,27.58,27.63,27.2,27.21,2088728,23.1308956128724,23.172829796362,22.8121958183513,22.8205826550492,2490483.68918069,0.0,1.0
2017-08-24,27.64,27.725,27.56,27.65,1343864,23.1812166330599,23.2525047449923,23.1141219394765,23.1896034697578,1602349.072008,0.0,1.0
2017-08-25,27.72,27.79,27.66,27.74,955106,23.2483113266433,23.3070191835288,23.1979903064558,23.2650850000392,1138815.54440723,0.0,1.0
2017-08-28,27.62,27.8,27.56,27.8,1026742,23.1644429596641,23.3154060202267,23.1141219394765,23.3154060202267,1224230.346889,0.0,1.0
2017-08-29,27.65,27.65,27.365,27.54,1988482,23.1896034697578,23.1896034697578,22.950578623867,23.0973482660807,2370955.90580938,0.0,1.0
2017-08-30,27.53,27.61,27.445,27.61,1856423,23.0889614293828,23.1560561229662,23.0176733174504,23.1560561229662,2213496.06158384,0.0,1.0
2017-08-31,27.87,27.95,27.66,27.72,2962588,23.3741138771122,23.4412085706955,23.1979903064558,23.2483113266433,3532425.99886747,0.0,1.0
2017-09-01,28.11,28.17,27.98,28.02,3436298,23.5753979578623,23.6257189780499,23.4663690807893,23.499916427581,4097251.59052029,0.0,1.0
2017-09-05,27.89,28.13,27.77,28.08,1943966,23.390887550508,23.5921716312582,23.2902455101329,23.5502374477685,2317877.49066506,0.0,1.0
2017-09-06,28.21,28.41,27.89,27.9,8831598,23.6592663248416,23.8270030588,23.390887550508,23.3992743872059,10530308.7661011,0.0,1.0
2017-09-07,28.38,28.43,28.28,28.41,1406268,23.8018425487062,23.8437767321959,23.717974181727,23.8270030588,1676756.14853479,0.0,1.0
2017-09-08,28.28,28.42,28.24,28.42,2354118,23.717974181727,23.8353898954979,23.6844268349353,23.8353898954979,2806920.04004671,0.0,1.0
2017-09-11,28.48,28.49,28.33,28.38,1404280,23.8857109156855,23.8940977523834,23.7599083652166,23.8018425487062,1674385.7673391,0.0,1.0
2017-09-12,28.5,28.5561,28.37,28.46,1949634,23.9024845890813,23.9495347429567,23.7934557120083,23.8689372422896,2324635.70023101,0.0,1.0
2017-09-13,28.49,28.57,28.42,28.56,1595288,23.8940977523834,23.9611924459668,23.8353898954979,23.9528056092689,1902133.13727096,0.0,1.0
2017-09-14,28.6,28.61,28.38,28.38,4542743,23.9863529560606,23.9947397927585,23.8018425487062,23.8018425487062,5416515.38431034,0.0,1.0
2017-09-15,28.59,28.67,28.51,28.65,2112961,23.9779661193626,24.045060812946,23.9108714257793,24.0282871395502,2519377.77746789,0.0,1.0
2017-09-18,28.49,28.68,28.37,28.63,2644115,23.8940977523834,24.0534476496439,23.7934557120083,24.0115134661543,3152696.41610493,0.0,1.0
2017-09-19,28.64,28.7,28.51,28.58,1544988,24.0199003028523,24.0702213230398,23.9108714257793,23.9695792826647,1842158.20057944,0.0,1.0
2017-09-20,28.69,28.95,28.51,28.76,2484336,24.0618344863419,24.2798922404879,23.9108714257793,24.1205423432273,2962184.77774244,0.0,1.0
2017-09-21,28.83,28.88,28.63,28.65,3529100,24.1792502001128,24.2211843836024,24.0115134661543,24.0282871395502,4207903.56019912,0.0,1.0
2017-09-22,28.81,28.95,28.7338,28.88,1242307,24.162476526717,24.2798922404879,24.0985688310788,24.2211843836024,1481258.12477977,0.0,1.0
2017-09-25,28.84,28.9,28.75,28.81,1503650,24.1876370368107,24.2379580569983,24.1121555065294,24.162476526717,1792869.05678315,0.0,1.0
2017-09-26,28.81,28.88,28.69,28.87,1570625,24.162476526717,24.2211843836024,24.0618344863419,24.2127975469045,1872726.34077746,0.0,1.0
2017-09-27,28.83,28.98,28.8,28.81,5054349,24.1792502001128,24.3050527505816,24.154089690019,24.162476526717,6026526.06941965,0.0,1.0
2017-09-28,28.94,29.01,28.82,28.82,1658196,24.27150540379,24.3302132606754,24.1708633634149,24.1708633634149,1977141.15550932,0.0,1.0
2017-09-29,28.94,29.04,28.85,28.85,4560398,24.27150540379,24.3553737707692,24.1960238735086,24.1960238735086,5437566.22938566,0.0,1.0
2017-10-02,28.96,29.04,28.84,28.91,2376418,24.2882790771858,24.3553737707692,24.1876370368107,24.2463448936962,2833509.32609483,0.0,1.0
2017-10-03,29.08,29.0966,28.96,28.96,1548564,24.3889211175609,24.4028432664794,24.2882790771858,24.2882790771858,1846422.02510447,0.0,1.0
2017-10-04,29.11,29.16,29.04,29.11,2856986,24.4140816276546,24.4560158111443,24.3553737707692,24.4140816276546,3406512.01746595,0.0,1.0
2017-10-05,28.99,29.1,28.96,28.98,2151547,24.3134395872796,24.4056947909567,24.2882790771858,24.3050527505816,2565385.5887438,0.0,1.0
2017-10-06,28.95,28.97,28.85,28.97,1213200,24.2798922404879,24.2966659138837,24.1960238735086,24.2966659138837,1446552.5485913,0.0,1.0
2017-10-09,28.96,29.0461,28.93,29.0,725768,24.2882790771858,24.3604897411549,24.263118567092,24.3218264239775,865365.603433906,0.0,1.0
2017-10-10,29.11,29.185,29.085,29.15,1520284,24.4140816276546,24.4769829028891,24.3931145359098,24.4476289744463,1812702.51795466,0.0,1.0
2017-10-11,29.28,29.29,29.14,29.16,1606700,24.5566578515193,24.5650446882173,24.4392421377484,24.4560158111443,1915740.17459747,0.0,1.0
2017-10-12,29.18,29.25,29.135,29.22,2244593,24.4727894845401,24.5314973414256,24.4350487193995,24.5063368313318,2676328.49052111,0.0,1.0
2017-10-13,29.26,29.3,29.195,29.24,1472836,24.5398841781235,24.5734315249152,24.485369739587,24.5231105047277,1756128.1482501,0.0,1.0
2017-10-16,29.17,29.26,29.14,29.21,2572372,24.4644026478422,24.5398841781235,24.4392421377484,24.4979499946339,3067154.03274391,0.0,1.0
2017-10-17,29.16,29.2,29.04,29.13,1856688,24.4560158111443,24.489563157936,24.3553737707692,24.4308553010505,2213812.03292029,0.0,1.0
2017-10-18,29.28,29.34,29.23,29.3,1276748,24.5566578515193,24.6069788717069,24.5147236680297,24.5734315249152,1522323.66741581,0.0,1.0
2017-10-19,29.33,29.38,29.17,29.18,1035766,24.598592035009,24.6405262184986,24.4644026478422,24.4727894845401,1234990.06515349,0.0,1.0
2017-10-20,29.1,29.23,29.07,29.23,1624368,24.4056947909567,24.5147236680297,24.380534280863,24.5147236680297,1936806.52015345,0.0,1.0
2017-10-23,29.03,29.13,29.01,29.08,2262821,24.3469869340713,24.4308553010505,24.3302132606754,24.3889211175609,2698062.54908995,0.0,1.0
2017-10-24,29.04,29.155,29.01,29.1,1337918,24.3553737707692,24.4518223927953,24.3302132606754,24.4056947909567,1595259.39062494,0.0,1.0
2017-10-25,28.72,29.055,28.6,29.04,2943310,24.0869949964356,24.3679540258161,23.9863529560606,24.3553737707692,3509439.97839951,0.0,1.0
2017-10-26,28.65,28.771,28.64,28.72,1904450,24.0282871395502,24.129767863595,24.0199003028523,24.0869949964356,2270760.79884991,0.0,1.0
2017-10-27,28.83,28.83,28.495,28.55,1677926,24.1792502001128,24.1792502001128,23.8982911707324,23.9444187725709,2000666.11576625,0.0,1.0
2017-10-30,28.92,28.9269,28.75,28.75,1636321,24.2547317303941,24.2605186477157,24.1121555065294,24.1121555065294,1951058.61594418,0.0,1.0
2017-10-31,28.79,28.91,28.76,28.82,1934949,24.1457028533211,24.2463448936962,24.1205423432273,24.1708633634149,2307126.11881322,0.0,1.0
2017-11-01,28.89,28.98,28.83,28.91,2038877,24.2295712203003,24.3050527505816,24.1792502001128,24.2463448936962,2431044.11524415,0.0,1.0
2017-11-02,28.97,29.0,28.87,28.89,1567693,24.2966659138837,24.3218264239775,24.2127975469045,24.2295712203003,1869230.38621724,0.0,1.0
2017-11-03,29.11,29.14,28.99,29.07,2124906,24.4140816276546,24.4392421377484,24.3134395872796,24.380534280863,2533620.33450129,0.0,1.0
2017-11-06,29.33,29.35,29.08,29.12,1554507,24.598592035009,24.6153657084048,24.3889211175609,24.4224684643526,1853508.12945353,0.0,1.0
2017-11-07,29.27,29.29,29.14,29.26,1840585,24.5482710148214,24.5650446882173,24.4392421377484,24.5398841781235,2194611.70676635,0.0,1.0
2017-11-08,29.35,29.385,29.25,29.32,1696786,24.6153657084048,24.6447196368475,24.5314973414256,24.590205198311,2023153.7361639,0.0,1.0
2017-11-09,29.41,29.45,29.22,29.28,2263205,24.6656867285923,24.699234075384,24.5063368313318,24.5566578515193,2698520.40944164,0.0,1.0
2017-11-10,29.32,29.44,29.245,29.39,4320816,24.590205198311,24.6908472386861,24.5273039230766,24.6489130551965,5151901.90965554,0.0,1.0
2017-11-13,29.2,29.325,29.17,29.19,1236559,24.489563157936,24.59439861666,24.4644026478422,24.481176321238,1474404.52764055,0.0,1.0
2017-11-14,29.01,29.16,28.9632,29.07,1773222,24.3302132606754,24.4560158111443,24.2909628649291,24.380534280863,2114291.79304169,0.0,1.0
2017-11-15,28.9,28.95,28.745,28.78,1869270,24.2379580569983,24.2798922404879,24.1079620881805,24.1373160166232,2228814.11350582,0.0,1.0
2017-11-16,29.02,29.07,28.85,28.89,1728839,24.3386000973733,24.380534280863,24.1960238735086,24.2295712203003,2061371.95973792,0.0,1.0
2017-11-17,29.05,29.1,28.9,28.96,1667403,24.3637606074671,24.4056947909567,24.2379580569983,24.2882790771858,1988119.07284767,0.0,1.0
2017-11-20,29.04,29.09,28.97,29.04,2322362,24.3553737707692,24.3973079542588,24.2966659138837,24.3553737707692,2769055.94283844,0.0,1.0
2017-11-21,29.18,29.3052,29.1,29.1,1674584,24.4727894845401,24.5777926799981,24.4056947909567,24.4056947909567,1996681.29989303,0.0,1.0
2017-11-22,29.39,29.41,29.265,29.31,1794560,24.6489130551965,24.6656867285923,24.5440775964725,24.5818183616131,2139734.04352128,0.0,1.0
2017-11-24,29.41,29.45,29.35,29.35,727316,24.6656867285923,24.699234075384,24.6153657084048,24.6153657084048,867211.352976621,0.0,1.0
2017-11-27,29.16,29.45,29.15,29.44,1502867,24.4560158111443,24.699234075384,24.4476289744463,24.6908472386861,1791935.4509098,0.0,1.0
2017-11-28,29.07,29.17,29.02,29.16,2051526,24.380534280863,24.4644026478422,24.3386000973733,24.4560158111443,2446126.08292229,0.0,1.0
2017-11-29,28.86,29.03,28.77,29.03,1816236,24.2044107102066,24.3469869340713,24.1289291799253,24.3469869340713,2165579.30649792,0.0,1.0
2017-11-30,28.94,29.05,28.92,28.95,4466788,24.27150540379,24.3637606074671,24.2547317303941,24.2798922404879,5325950.84521682,0.0,1.0
2017-12-01,29.37,29.42,29.19,29.25,3490471,24.6321393818007,24.6740735652903,24.481176321238,24.5314973414256,4161844.47810257,0.0,1.0
2017-12-04,29.21,29.52,29.2,29.47,1790426,24.4979499946339,24.7579419322695,24.489563157936,24.7160077487799,2134804.89067271,0.0,1.0
2017-12-05,29.13,29.34,29.125,29.28,2230244,24.4308553010505,24.6069788717069,24.4266618827015,24.5566578515193,2659219.53691103,0.0,1.0
2017-12-06,28.91,29.22,28.91,29.15,2925615,24.2463448936962,24.5063368313318,24.2463448936962,24.4476289744463,3488341.43953754,0.0,1.0
2017-12-07,29.04,29.09,28.76,28.85,1100329,24.3553737707692,24.3973079542588,24.1205423432273,24.1960238735086,1311971.41381382,0.0,1.0
2017-12-08,29.14,29.17,29.06,29.15,1086689,24.4392421377484,24.4644026478422,24.372147444165,24.4476289744463,1295707.83257183,0.0,1.0
2017-12-11,29.16,29.23,29.06,29.06,1788426,24.4560158111443,24.5147236680297,24.372147444165,24.372147444165,2132420.20134104,0.0,1.0
2017-12-12,29.2,29.23,29.12,29.22,1395409,24.489563157936,24.5147236680297,24.4224684643526,24.5063368313318,1663808.47780847,0.0,1.0
2017-12-13,29.28,29.37,29.22,29.28,2406591,24.5566578515193,24.6321393818007,24.5063368313318,24.5566578515193,2869485.94169709,0.0,1.0
2017-12-14,29.19,29.36,29.16,29.25,1385739,24.481176321238,24.6237525451027,24.4560158111443,24.5314973414256,1652278.50488985,0.0,1.0
2017-12-15,29.0,29.31,28.99,29.31,1583917,24.3218264239775,24.5818183616131,24.3134395872796,24.5818183616131,1888574.98607575,0.0,1.0
2017-12-18,29.19,29.35,29.13,29.17,1806008,24.481176321238,24.6153657084048,24.4308553010505,24.4644026478422,2153384.00525576,0.0,1.0
2017-12-19,28.79,28.89,28.77,28.79,2424972,24.4549456507816,24.539888150437,24.4379571508505,24.4549456507816,2854839.46179895,0.368724,1.0
2017-12-20,28.91,28.94,28.77,28.88,2106079,24.5568766503681,24.5823594002647,24.4379571508505,24.5313939004714,2479417.26290698,0.0,1.0
2017-12-21,29.15,29.24,29.0,29.08,1979096,24.7607386495409,24.8371868992308,24.6333249000579,24.7012788997822,2329924.37004983,0.0,1.0
2017-12-22,29.17,29.18,29.02,29.08,1407840,24.777727149472,24.7862213994376,24.650313399989,24.7012788997822,1657403.54441166,0.0,1.0
2017-12-26,29.26,29.31,29.19,29.2,872119,24.8541753991619,24.8966466489895,24.7947156494031,24.8032098993686,1026716.90088984,0.0,1.0
2017-12-27,29.38,29.44,29.32,29.41,2107221,24.9561063987483,25.0070718985415,24.9051408989551,24.9815891486449,2480761.70179757,0.0,1.0
2017-12-28,29.62,29.63,29.41,29.5,1822007,25.1599683979212,25.1684626478867,24.9815891486449,25.0580373983348,2144988.677508,0.0,1.0
2017-12-29,29.64,29.82,29.56,29.78,3204955,25.1769568978523,25.3298533972319,25.109002898128,25.2958763973698,3773087.69226608,0.0,1.0
2018-01-02,29.91,29.95,29.64,29.85,2506216,25.4063016469218,25.4402786467839,25.1769568978523,25.3553361471286,2950485.34028101,0.0,1.0
2018-01-03,30.02,30.07,29.9,29.95,2781480,25.4997383965427,25.5422096463704,25.3978073969562,25.4402786467839,3274544.55812461,0.0,1.0
2018-01-04,30.23,30.28,30.05,30.15,1542823,25.678117645819,25.7205888956467,25.5252211464393,25.6101636460947,1816314.57310478,0.0,1.0
2018-01-05,30.34,30.6,30.33,30.43,1546926,25.7715543954399,25.9924048945438,25.7630601454743,25.8480026451297,1821144.89952164,0.0,1.0
2018-01-08,30.24,30.38,30.23,30.32,2498434,25.6866118957845,25.805531395302,25.678117645819,25.7545658955088,2941323.84864658,0.0,1.0
2018-01-09,30.16,30.3,30.15,30.3,2465101,25.6186578960602,25.7375773955777,25.6101636460947,25.7375773955777,2902082.00841909,0.0,1.0
2018-01-10,29.86,30.19,29.78,30.09,4996857,25.3638303970941,25.6441406459568,25.2958763973698,25.5591981463014,5882634.74735639,0.0,1.0
2018-01-11,30.01,30.02,29.85,29.87,1654404,25.4912441465771,25.4997383965427,25.3553361471286,25.3723246470596,1947675.19994377,0.0,1.0
2018-01-12,30.11,30.16,29.97,30.11,1762773,25.5761866462325,25.6186578960602,25.457267146715,25.5761866462325,2075254.44524462,0.0,1.0
2018-01-16,30.23,30.42,30.14,30.4,6620571,25.678117645819,25.8395083951642,25.6016693961291,25.8225198952331,7794179.62369946,0.0,1.0
2018-01-17,30.3,30.42,30.03,30.28,5869239,25.7375773955777,25.8395083951642,25.5082326465082,25.7205888956467,6909661.26946185,0.0,1.0
2018-01-18,30.23,30.31,30.13,30.21,4103228,25.678117645819,25.7460716455433,25.5931751461636,25.6611291458879,4830594.83373762,0.0,1.0
2018-01-19,30.14,30.29,30.13,30.25,1572619,25.6016693961291,25.7290831456122,25.5931751461636,25.69510614575,1851392.4200258,0.0,1.0
2018-01-22,30.26,30.28,30.14,30.19,1801847,25.7036003957156,25.7205888956467,25.6016693961291,25.6441406459568,2121254.97520139,0.0,1.0
2018-01-23,30.33,30.35,30.01,30.15,2904528,25.7630601454743,25.7800486454054,25.4912441465771,25.6101636460947,3419404.90541746,0.0,1.0
2018-01-24,30.42,30.56,30.26,30.55,1890667,25.8395083951642,25.9584278946817,25.7036003957156,25.9499336447162,2225819.82832009,0.0,1.0
2018-01-25,30.2,30.55,30.1,30.52,3777546,25.6526348959224,25.9499336447162,25.567692396267,25.9244508948195,4447180.16932186,0.0,1.0
2018-01-26,30.32,30.39,30.16,30.28,2698095,25.7545658955088,25.8140256452676,25.6186578960602,25.7205888956467,3176378.15103945,0.0,1.0
2018-01-29,30.04,30.22,30.04,30.2,1936749,25.5167268964738,25.6696233958534,25.5167268964738,25.6526348959224,2280070.64526916,0.0,1.0
2018-01-30,29.85,30.04,29.81,29.94,2811304,25.3553361471286,25.5167268964738,25.3213591472664,25.4317843968184,3309655.36852105,0.0,1.0
2018-01-31,29.88,30.0,29.81,29.98,2979995,25.3808188970252,25.4827498966116,25.3213591472664,25.4657613966805,3508249.71255897,0.0,1.0
2018-02-01,29.78,29.87,29.64,29.82,2884489,25.2958763973698,25.3723246470596,25.1769568978523,25.3298533972319,3395813.65241537,0.0,1.0
2018-02-02,28.96,29.48,28.95,29.46,8993691,24.5993479001957,25.0410488984037,24.5908536502302,25.0240603984726,10587975.4380777,0.0,1.0
2018-02-05,28.15,28.81,28.13,28.76,7210545,23.9113136529872,24.4719341507127,23.8943251530562,24.429462900885,8488736.53265982,0.0,1.0
2018-02-06,28.27,28.34,27.37,27.67,10299561,24.0132446525737,24.0727044023324,23.2487621556753,23.5035896546414,12125333.0685903,0.0,1.0
2018-02-07,28.06,28.32,28.05,28.13,3778813,23.8348654032974,24.0557159024014,23.8263711533319,23.8943251530562,4448671.76658489,0.0,1.0
2018-02-08,27.42,28.12,27.42,28.12,5596837,23.291233405503,23.8858309030906,23.291233405503,23.8858309030906,6588971.38971356,0.0,1.0
2018-02-09,27.47,27.58,26.92,27.57,10877393,23.3337046553307,23.4271414049516,22.8665209072262,23.4186471549861,12805595.6018856,0.0,1.0
2018-02-12,27.81,27.91,27.54,27.77,9810375,23.622509154159,23.7074516538143,23.3931644050895,23.5885321542968,11549430.5439592,0.0,1.0
2018-02-13,27.83,27.84,27.63,27.7,5994558,23.63949765409,23.6479919040556,23.4696126547793,23.5290724045381,7057195.19006513,0.0,1.0
2018-02-14,28.22,28.31,27.52,27.58,2780184,23.970773402746,24.0472216524358,23.3761759051584,23.4271414049516,3273018.82011918,0.0,1.0
2018-02-15,28.4,28.4,28.04,28.37,2313162,24.1236699021257,24.1236699021257,23.8178769033663,24.098187152229,2723209.24082166,0.0,1.0
2018-02-16,28.27,28.46,28.21,28.35,4849429,24.0132446525737,24.1746354019189,23.9622791527805,24.081198652298,5709072.63110346,0.0,1.0
2018-02-20,28.12,28.28,28.06,28.09,5163080,23.8858309030906,24.0217389025392,23.8348654032974,23.860348153194,6078323.59648893,0.0,1.0
2018-02-21,28.16,28.48,28.05,28.11,4276601,23.9198079029528,24.19162390185,23.8263711533319,23.8773366531251,5034701.14177353,0.0,1.0
2018-02-22,28.1,28.4007,28.075,28.23,4802147,23.8688424031595,24.1242644996232,23.8476067782457,23.9792676527115,5653409.09377901,0.0,1.0
2018-02-23,28.46,28.49,28.2,28.27,4535262,24.1746354019189,24.2001181518155,23.9537849028149,24.0132446525737,5339214.19595658,0.0,1.0
2018-02-26,28.6,28.61,28.41,28.53,2685443,24.2935549014364,24.3020491514019,24.1321641520912,24.2340951516776,3161483.36921489,0.0,1.0
2018-02-27,28.33,28.62,28.3,28.46,4312140,24.0642101523669,24.3105434013675,24.0387274024703,24.1746354019189,5076540.0329578,0.0,1.0
2018-02-28,27.79,28.6,27.75,28.6,4597375,23.6055206542279,24.2935549014364,23.5715436543657,24.2935549014364,5412337.77985393,0.0,1.0
2018-03-01,27.61,27.82,27.37,27.75,5383919,23.4526241548482,23.6310034041245,23.2487621556753,23.5715436543657,6338310.05897353,0.0,1.0
2018-03-02,27.48,27.49,27.26,27.35,2848447,23.3421989052962,23.3506931552618,23.1553254060544,23.2317736557443,3353382.59594043,0.0,1.0
2018-03-05,27.56,27.58,27.15,27.17,3271089,23.4101529050205,23.4271414049516,23.0618886564335,23.0788771563646,3850945.06668798,0.0,1.0
2018-03-06,27.74,27.86,27.62,27.82,17124164,23.5630494044002,23.6649804039867,23.4611184048138,23.6310034041245,20159712.82865,0.0,1.0
2018-03-07,27.63,27.75,27.4,27.5,3598040,23.4696126547793,23.5715436543657,23.2742449055719,23.3591874052273,4235853.68290071,0.0,1.0
2018-03-08,27.74,27.78,27.56,27.7,6043637,23.5630494044002,23.5970264042624,23.4101529050205,23.5290724045381,7114974.27615174,0.0,1.0
2018-03-09,28.02,28.03,27.76,27.99,3319319,23.8008884034352,23.8093826534008,23.5800379043313,23.7754056535386,3907724.65310901,0.0,1.0
2018-03-12,28.0,28.12,27.91,27.97,3189907,23.7838999035042,23.8858309030906,23.7074516538143,23.7584171536076,3755372.17875864,0.0,1.0
2018-03-13,27.77,28.15,27.75,28.03,4934035,23.5885321542968,23.9113136529872,23.5715436543657,23.8093826534008,5808676.48117059,0.0,1.0
2018-03-14,27.86,28.03,27.77,27.99,3564630,23.6649804039867,23.8093826534008,23.5885321542968,23.7754056535386,4196521.19311579,0.0,1.0
2018-03-15,27.71,27.99,27.62,27.9,3095372,23.5375666545036,23.7754056535386,23.4611184048138,23.6989574038488,3644079.24485212,0.0,1.0
2018-03-16,27.67,27.89,27.61,27.72,2379156,23.5035896546414,23.6904631538833,23.4526241548482,23.5460609044691,2800901.79786643,0.0,1.0
2018-03-19,27.5,27.76,27.39,27.66,3464485,23.3591874052273,23.5800379043313,23.2657506556064,23.4950954046759,4078623.79145431,0.0,1.0
2018-03-20,27.6,27.74,27.46,27.55,5868335,23.4441299048827,23.5630494044002,23.3252104053652,23.401658655055,6908597.02011237,0.0,1.0
2018-03-21,28.02,28.16,27.68,27.73,3167498,23.8008884034352,23.9198079029528,23.512083904607,23.5545551544347,3728990.80301516,0.0,1.0
2018-03-22,27.46,27.84,27.42,27.8,3503684,23.3252104053652,23.6479919040556,23.291233405503,23.6140149041934,4124771.47978351,0.0,1.0
2018-03-23,27.19,27.78,27.18,27.7,4612207,23.0958656562957,23.5970264042624,23.0873714063301,23.5290724045381,5429799.00369379,0.0,1.0
2018-03-26,27.38,27.43,27.14,27.36,2819233,23.2572564056409,23.2997276554686,23.053394406468,23.2402679057098,3318989.91840146,0.0,1.0
2018-03-27,27.18,27.55,27.1,27.45,3176084,23.0873714063301,23.401658655055,23.0194174066058,23.3167161553996,3739098.8173011,0.0,1.0
2018-03-28,27.08,27.27,27.05,27.16,2593061,23.0024289066747,23.16381965602,22.9769461567781,23.070382906399,3052725.09111522,0.0,1.0
2018-03-29,27.56,27.59,27.13,27.15,4286674,23.4101529050205,23.4356356549171,23.0449001565024,23.0618886564335,5046559.75205799,0.0,1.0
2018-04-02,27.17,27.56,27.01,27.45,3360766,23.0788771563646,23.4101529050205,22.942969156916,23.3167161553996,3956518.83760811,0.0,1.0
2018-04-03,27.34,27.42,27.19,27.33,3611139,23.2232794057787,23.291233405503,23.0958656562957,23.2147851558132,4251274.70306511,0.0,1.0
2018-04-04,27.43,27.46,26.91,26.99,5117196,23.2997276554686,23.3252104053652,22.8580266572606,22.9259806569849,6024305.87840178,0.0,1.0
2018-04-05,27.8,27.85,27.4,27.45,1766968,23.6140149041934,23.6564861540211,23.2742449055719,23.3167161553996,2080193.0802236,0.0,1.0
2018-04-06,27.5,27.86,27.36,27.77,2515134,23.3591874052273,23.6649804039867,23.2402679057098,23.5885321542968,2960984.20720414,0.0,1.0
2018-04-09,27.69,27.88,27.49,27.77,1783130,23.5205781545725,23.6819689039177,23.3506931552618,23.5885321542968,2099220.06914619,0.0,1.0
2018-04-10,27.97,28.11,27.96,28.05,2861456,23.7584171536076,23.8773366531251,23.749922903642,23.8263711533319,3368697.66207666,0.0,1.0
2018-04-11,28.01,28.12,27.81,27.86,1721789,23.7923941534697,23.8858309030906,23.622509154159,23.6649804039867,2027005.33535701,0.0,1.0
2018-04-12,28.01,28.12,27.92,27.98,1808955,23.7923941534697,23.8858309030906,23.7159459037799,23.7669114035731,2129622.98889164,0.0,1.0
2018-04-13,27.95,28.16,27.89,28.09,1523702,23.7414286536765,23.9198079029528,23.6904631538833,23.860348153194,1793804.05118986,0.0,1.0
2018-04-16,28.07,28.12,27.97,28.04,1298493,23.8433596532629,23.8858309030906,23.7584171536076,23.8178769033663,1528672.93200487,0.0,1.0
2018-04-17,28.24,28.31,28.12,28.13,1351274,23.9877619026771,24.0472216524358,23.8858309030906,23.8943251530562,1590810.26044957,0.0,1.0
2018-04-18,28.38,28.48,28.22,28.24,3529625,24.1066814021946,24.19162390185,23.970773402746,23.9877619026771,4155310.96249859,0.0,1.0
2018-04-19,28.16,28.48,28.1,28.45,2270564,23.9198079029528,24.19162390185,23.8688424031595,24.1661411519533,2673060.02202915,0.0,1.0
2018-04-20,28.04,28.11,27.98,28.06,1265325,23.8178769033663,23.8773366531251,23.7669114035731,23.8348654032974,1489625.34082899,0.0,1.0
2018-04-23,27.94,28.04,27.84,27.94,1277536,23.7329344037109,23.8178769033663,23.6479919040556,23.7329344037109,1504000.9479156,0.0,1.0
2018-04-24,27.88,28.08,27.78,28.03,1678111,23.6819689039177,23.8518539032285,23.5970264042624,23.8093826534008,1975584.66822665,0.0,1.0
2018-04-25,27.9,27.97,27.69,27.8,1602138,23.6989574038488,23.7584171536076,23.5205781545725,23.6140149041934,1886144.1639935,0.0,1.0
2018-04-26,28.09,28.14,27.96,28.03,1586727,23.860348153194,23.9028194030217,23.749922903642,23.8093826534008,1868001.30257251,0.0,1.0
2018-04-27,28.21,28.24,28.08,28.09,1815519,23.9622791527805,23.9877619026771,23.8518539032285,23.860348153194,2137350.56934503,0.0,1.0
2018-04-30,28.13,28.34,28.13,28.19,2151072,23.8943251530562,24.0727044023324,23.8943251530562,23.9452906528494,2532386.03611538,0.0,1.0
2018-05-01,28.13,28.28,27.9,28.11,2898219,23.8943251530562,24.0217389025392,23.6989574038488,23.8773366531251,3411977.52804382,0.0,1.0
2018-05-02,28.09,28.32,28.05,28.18,3095599,23.860348153194,24.0557159024014,23.8263711533319,23.9367964028838,3644346.48445647,0.0,1.0
2018-05-03,28.11,28.18,27.87,28.1,5532974,23.8773366531251,23.9367964028838,23.6734746539522,23.8688424031595,6513787.58860209,0.0,1.0
2018-05-04,28.31,28.39,27.85,27.97,3362796,24.0472216524358,24.1151756521601,23.6564861540211,23.7584171536076,3958908.68957649,0.0,1.0
2018-05-07,28.39,28.54,28.33,28.51,3645218,24.1151756521601,24.2425894016432,24.0642101523669,24.2171066517466,4291394.78445931,0.0,1.0
2018-05-08,28.36,28.36,28.16,28.3,3076875,24.0896929022635,24.0896929022635,23.9198079029528,24.0387274024703,3622303.33753241,0.0,1.0
2018-05-09,28.66,28.73,28.51,28.56,3904134,24.3445204012296,24.4039801509884,24.2171066517466,24.2595779015743,4596208.04172213,0.0,1.0
2018-05-10,29.04,29.06,28.82,28.91,4097650,24.66730189992,24.6842903998511,24.4804284006782,24.5568766503681,4824028.03852601,0.0,1.0
2018-05-11,29.02,29.09,28.98,29.02,2620886,24.650313399989,24.7097731497477,24.6163364001268,24.650313399989,3085482.54481965,0.0,1.0
2018-05-14,29.18,29.3,29.09,29.09,3394609,24.7862213994376,24.888152399024,24.7097731497477,24.7097731497477,3996361.08399514,0.0,1.0
2018-05-15,29.08,29.13,28.89,29.0,2475851,24.7012788997822,24.7437501496099,24.539888150437,24.6333249000579,2914737.62844866,0.0,1.0
2018-05-16,29.23,29.3,29.14,29.21,2505433,24.8286926492652,24.888152399024,24.7522443995754,24.8117041493342,2949563.54023607,0.0,1.0
2018-05-17,29.32,29.41,29.26,29.26,2998281,24.9051408989551,24.9815891486449,24.8541753991619,24.8541753991619,3529777.21654601,0.0,1.0
2018-05-18,29.14,29.17,29.02,29.09,2012943,24.7522443995754,24.777727149472,24.650313399989,24.7097731497477,2369771.32550478,0.0,1.0
2018-05-21,29.41,29.45,29.3,29.34,1643507,24.9815891486449,25.0155661485071,24.888152399024,24.9221293988862,1934846.52166821,0.0,1.0
2018-05-22,29.26,29.61,29.23,29.43,3938593,24.8541753991619,25.1514741479557,24.8286926492652,24.998577648576,4636775.48456852,0.0,1.0
2018-05-23,29.17,29.2,28.95,28.95,2046171,24.777727149472,24.8032098993686,24.5908536502302,24.5908536502302,2408889.55269942,0.0,1.0
2018-05-24,28.97,29.105,28.9,29.04,1880953,24.6078421501613,24.722514524696,24.5483824004025,24.66730189992,2214383.85688128,0.0,1.0
2018-05-25,28.76,28.86,28.65,28.76,1164123,24.429462900885,24.5144054005404,24.3360261512641,24.429462900885,1370483.56797018,0.0,1.0
2018-05-29,28.33,28.53,28.24,28.53,3924918,24.0642101523669,24.2340951516776,23.9877619026771,24.2340951516776,4620676.35862394,0.0,1.0
2018-05-30,28.87,28.9,28.41,28.41,5476775,24.5228996505059,24.5483824004025,24.1321641520912,24.1321641520912,6447626.36162148,0.0,1.0
2018-05-31,28.74,28.78,28.55,28.71,4275524,24.4124744009539,24.4464514008161,24.2510836516087,24.3869916510573,5033433.22523663,0.0,1.0
2018-06-01,28.7,28.86,28.67,28.86,2511337,24.3784974010918,24.5144054005404,24.3530146511952,24.5144054005404,2956514.124483,0.0,1.0
2018-06-04,28.18,28.98,28.18,28.82,3257168,23.9367964028838,24.6163364001268,23.9367964028838,24.4804284006782,3834556.33306644,0.0,1.0
2018-06-05,28.8,28.81,28.63,28.68,2930818,24.4634399007471,24.4719341507127,24.319037651333,24.3615089011607,3450355.25430838,0.0,1.0
2018-06-06,28.94,29.3,28.85,29.08,4162806,24.5823594002647,24.888152399024,24.5059111505748,24.7012788997822,4900734.04584195,0.0,1.0
2018-06-07,28.92,29.09,28.8,29.01,2015272,24.5653709003336,24.7097731497477,24.4634399007471,24.6418191500234,2372513.18030002,0.0,1.0
2018-06-08,29.05,29.05,28.83,28.88,1794003,24.6757961498856,24.6757961498856,24.4889226506438,24.5313939004714,2112020.49301423,0.0,1.0
2018-06-11,29.04,29.11,28.94,28.97,1838113,24.66730189992,24.7267616496788,24.5823594002647,24.6078421501613,2163949.73947974,0.0,1.0
2018-06-12,29.01,29.06,28.91,29.02,1948787,24.6418191500234,24.6842903998511,24.5568766503681,24.650313399989,2294242.58516832,0.0,1.0
2018-06-13,29.05,29.18,28.93,29.1,1271225,24.6757961498856,24.7862213994376,24.5738651502991,24.7182673997133,1496571.21600801,0.0,1.0
2018-06-14,28.97,29.24,28.9,29.13,1540243,24.6078421501613,24.8371868992308,24.5483824004025,24.7437501496099,1813277.22429768,0.0,1.0
2018-06-15,28.7,28.87,28.64,28.76,1617422,24.3784974010918,24.5228996505059,24.3275319012986,24.429462900885,1904137.5125081,0.0,1.0
2018-06-18,28.82,28.82,28.57,28.6,1827983,24.4804284006782,24.4804284006782,24.2680721515398,24.2935549014364,2152024.02497746,0.0,1.0
2018-06-19,28.26,28.33,28.18,28.26,2188260,24.1953384373599,24.2552702735458,24.1268449102902,24.1953384373599,2555873.63491939,0.224373,1.0
2018-06-20,28.42,28.46,28.32,28.33,2041101,24.3323254914992,24.3665722550341,24.2467085826621,24.2552702735458,2383992.86744154,0.0,1.0
2018-06-21,28.24,28.38,28.2,28.38,2134141,24.1782150555925,24.2980787279644,24.1439682920576,24.2980787279644,2492662.99027561,0.0,1.0
2018-06-22,28.51,28.55,28.37,28.38,1745131,24.4093807094526,24.4436274729874,24.2895170370807,24.2980787279644,2038301.80708898,0.0,1.0
2018-06-25,27.98,28.37,27.94,28.35,2125427,23.9556110926161,24.2895170370807,23.9213643290812,24.2723936553133,2482485.09420536,0.0,1.0
2018-06-26,28.19,28.3,28.02,28.15,2407532,24.1354066011739,24.2295852008947,23.9898578561509,24.1011598376391,2811981.92354874,0.0,1.0
2018-06-27,27.96,28.34,27.94,28.28,5578654,23.9384877108486,24.2638319644296,23.9213643290812,24.2124618191273,6515832.06608796,0.0,1.0
2018-06-28,28.12,28.18,27.93,28.04,1746145,24.075474764988,24.1268449102902,23.9128026381975,24.0069812379183,2039486.15258074,0.0,1.0
2018-06-29,28.51,28.61,28.33,28.37,2690271,24.4093807094526,24.4949976182897,24.2552702735458,24.2895170370807,3142219.26082286,0.0,1.0
2018-07-02,28.36,28.5,28.12,28.12,3244128,24.280955346197,24.4008190185689,24.075474764988,24.075474764988,3789120.68195908,0.0,1.0
2018-07-03,28.44,28.7,28.41,28.58,1417758,24.3494488732666,24.5720528362431,24.3237638006155,24.4693125456386,1655932.24429275,0.0,1.0
2018-07-05,28.51,28.6357,28.44,28.63,2415246,24.4093807094526,24.5170011638608,24.3494488732666,24.5121210000571,2820991.82603737,0.0,1.0
2018-07-06,28.78,28.8,28.47,28.5,1637423,24.6405463633127,24.6576697450801,24.3751339459178,24.4008190185689,1912499.55439967,0.0,1.0
2018-07-09,28.93,28.98,28.87,28.97,1321437,24.7689717265683,24.8117801809869,24.7176015812661,24.8032184901032,1543429.93451737,0.0,1.0
2018-07-10,29.12,29.13,28.94,28.95,2387846,24.9316438533588,24.9402055442425,24.7775334174521,24.7860951083358,2788988.80190094,0.0,1.0
2018-07-11,28.72,29.04,28.62,28.87,5139267,24.5891762180105,24.8631503262891,24.5035593091734,24.7176015812661,6002630.87023996,0.0,1.0
2018-07-12,29.06,29.07,28.81,28.88,1413531,24.8802737080566,24.8888353989403,24.6662314359638,24.7261632721498,1650995.13542323,0.0,1.0
2018-07-13,29.07,29.09,28.93,28.95,1386746,24.8888353989403,24.9059587807077,24.7689717265683,24.7860951083358,1619710.4273395,0.0,1.0
2018-07-16,28.99,29.08,28.94,29.05,1398514,24.8203418718706,24.897397089824,24.7775334174521,24.8717120171729,1633455.37580802,0.0,1.0
2018-07-17,28.93,28.96,28.79,28.91,2451000,24.7689717265683,24.7946567992195,24.6491080541964,24.7518483448009,2862752.26855467,0.0,1.0
2018-07-18,28.88,28.92,28.75,28.9,1153770,24.7261632721498,24.7604100356846,24.6148612906616,24.7432866539172,1347595.95466761,0.0,1.0
2018-07-19,28.83,28.9,28.62,28.69,2441191,24.6833548177313,24.7432866539172,24.5035593091734,24.5634911453594,2851295.41951254,0.0,1.0
2018-07-20,28.9,29.04,28.89,28.98,1495984,24.7432866539172,24.8631503262891,24.7347249630335,24.8117801809869,1747299.71020869,0.0,1.0
2018-07-23,28.78,28.88,28.77,28.78,1248311,24.6405463633127,24.7261632721498,24.631984672429,24.6405463633127,1458019.23586771,0.0,1.0
2018-07-24,28.86,29.06,28.8,28.93,1734324,24.7090398903824,24.8802737080566,24.6576697450801,24.7689717265683,2025679.30045239,0.0,1.0
2018-07-25,29.12,29.15,28.81,28.86,2543630,24.9316438533588,24.9573289260099,24.6662314359638,24.7090398903824,2970943.51402028,0.0,1.0
2018-07-26,29.13,29.19,28.97,29.03,2593257,24.9402055442425,24.9915756895448,24.8032184901032,24.8545886354054,3028907.53149542,0.0,1.0
2018-07-27,29.04,29.21,28.94,29.12,1807875,24.8631503262891,25.0086990713122,24.7775334174521,24.9316438533588,2111586.39637425,0.0,1.0
2018-07-30,29.07,29.22,28.99,28.99,2104424,24.8888353989403,25.0172607621959,24.8203418718706,24.8203418718706,2457953.72501056,0.0,1.0
2018-07-31,29.21,29.28,28.97,29.14,5163212,25.0086990713122,25.0686309074981,24.8032184901032,24.9487672351262,6030598.47655189,0.0,1.0
2018-08-01,29.11,29.31,29.05,29.24,2272947,24.9230821624751,25.0943159801493,24.8717120171729,25.0343841439633,2654787.50736619,0.0,1.0
2018-08-02,29.2,29.2,28.87,29.05,1200784,25.0001373804285,25.0001373804285,24.7176015812661,24.8717120171729,1402508.00491397,0.0,1.0
2018-08-03,29.24,29.28,29.15,29.24,2442539,25.0343841439633,25.0686309074981,24.9573289260099,25.0343841439633,2852869.87486057,0.0,1.0
2018-08-06,29.34,29.37,29.22,29.23,1254786,25.1200010528004,25.1456861254515,25.0172607621959,25.0258224530796,1465581.99430871,0.0,1.0
2018-08-07,28.86,29.43,28.82,29.35,2262279,24.7090398903824,25.1970562707538,24.6747931268476,25.1285627436841,2642327.35183745,0.0,1.0
2018-08-08,28.98,29.03,28.73,28.91,2432833,24.8117801809869,24.8545886354054,24.5977379088942,24.7518483448009,2841533.32915735,0.0,1.0
2018-08-09,29.12,29.16,28.91,28.91,1927888,24.9316438533588,24.9658906168936,24.7518483448009,24.7518483448009,2251760.8100854,0.0,1.0
2018-08-10,28.78,28.94,28.7,28.94,1664170,24.6405463633127,24.7775334174521,24.5720528362431,24.7775334174521,1943739.87872731,0.0,1.0
2018-08-13,28.68,28.88,28.58,28.81,3539918,24.5549294544756,24.7261632721498,24.4693125456386,24.6662314359638,4134601.50346696,0.0,1.0
2018-08-14,28.98,28.98,28.76,28.83,5481370,24.8117801809869,24.8117801809869,24.6234229815453,24.6833548177313,6402204.97849347,0.0,1.0
2018-08-15,28.46,28.79,28.26,28.74,5187677,24.3665722550341,24.6491080541964,24.1953384373599,24.6062995997779,6059173.43952626,0.0,1.0
2018-08-16,28.57,28.73,28.53,28.61,4190386,24.4607508547548,24.5977379088942,24.42650409122,24.4949976182897,4894343.95251724,0.0,1.0
2018-08-17,28.95,28.99,28.6,28.68,2308952,24.7860951083358,24.8203418718706,24.486435927406,24.5549294544756,2696841.11627247,0.0,1.0
2018-08-20,28.95,29.02,28.88,28.98,1463311,24.7860951083358,24.8460269445217,24.7261632721498,24.8117801809869,1709137.85591636,0.0,1.0
2018-08-21,28.88,29.12,28.86,29.04,1341270,24.7261632721498,24.9316438533588,24.7090398903824,24.8631503262891,1566594.75122167,0.0,1.0
2018-08-22,29.09,29.13,28.89,28.89,1538899,24.9059587807077,24.9402055442425,24.7347249630335,24.7347249630335,1797424.15476398,0.0,1.0
2018-08-23,28.84,29.05,28.83,28.9,950241,24.691916508615,24.8717120171729,24.6833548177313,24.7432866539172,1109875.38899374,0.0,1.0
2018-08-24,28.99,29.09,28.91,28.95,1186047,24.8203418718706,24.9059587807077,24.7518483448009,24.7860951083358,1385295.28350162,0.0,1.0
2018-08-27,29.32,29.35,29.02,29.08,2777961,25.102877671033,25.1285627436841,24.8460269445217,24.897397089824,3244640.61799526,0.0,1.0
2018-08-28,29.22,29.54,29.18,29.52,2488629,25.0172607621959,25.2912348704746,24.9830139986611,25.2741114887071,2906702.69903751,0.0,1.0
2018-08-29,29.32,29.37,29.17,29.27,2583595,25.102877671033,25.1456861254515,24.9744523077774,25.0600692166144,3017622.37750979,0.0,1.0
2018-08-30,29.17,29.27,29.08,29.15,2781402,24.9744523077774,25.0600692166144,24.897397089824,24.9573289260099,3248659.68390962,0.0,1.0
2018-08-31,28.8,29.05,28.72,29.01,4120272,24.6576697450801,24.8717120171729,24.5891762180105,24.837465253638,4812451.25053542,0.0,1.0
2018-09-04,28.33,28.5,28.28,28.5,10652820,24.2552702735458,24.4008190185689,24.2124618191273,24.4008190185689,12442425.3861708,0.0,1.0
2018-09-05,28.29,28.35,28.05,28.35,3156041,24.221023510011,24.2723936553133,24.015542928802,24.2723936553133,3686235.63133478,0.0,1.0
2018-09-06,28.27,28.39,28.12,28.25,3475275,24.2039001282436,24.3066404188481,24.075474764988,24.1867767464762,4059098.89437019,0.0,1.0
2018-09-07,28.16,28.19,27.98,28.1,3076245,24.1097215285228,24.1354066011739,23.9556110926161,24.0583513832206,3593034.4154957,0.0,1.0
2018-09-10,28.13,28.34,28.13,28.28,2362515,24.0840364558717,24.2638319644296,24.0840364558717,24.2124618191273,2759402.35648487,0.0,1.0
2018-09-11,28.31,28.32,27.99,28.18,4854553,24.2381468917784,24.2467085826621,23.9641727834998,24.1268449102902,5670086.74564214,0.0,1.0
2018-09-12,28.44,28.5,28.33,28.42,4449117,24.3494488732666,24.4008190185689,24.2552702735458,24.3323254914992,5196540.09988379,0.0,1.0
2018-09-13,28.41,28.51,28.34,28.51,2009305,24.3237638006155,24.4093807094526,24.2638319644296,24.4093807094526,2346855.34352029,0.0,1.0
2018-09-14,28.34,28.43,28.26,28.39,2139763,24.2638319644296,24.3408871823829,24.1953384373599,24.3066404188481,2499229.45019149,0.0,1.0
2018-09-17,28.44,28.6,28.36,28.38,1803389,24.3494488732666,24.486435927406,24.280955346197,24.2980787279644,2106346.77716709,0.0,1.0
2018-09-18,28.81,28.81,28.55,28.6,1963567,24.6662314359638,24.6662314359638,24.4436274729874,24.486435927406,2293433.65308409,0.0,1.0
2018-09-19,28.87,28.93,28.75,28.79,2597026,24.7176015812661,24.7689717265683,24.6148612906616,24.6491080541964,3033309.69930455,0.0,1.0
2018-09-20,29.02,29.1,28.91,29.07,1428387,24.8460269445217,24.9145204715914,24.7518483448009,24.8888353989403,1668346.84807181,0.0,1.0
2018-09-21,29.05,29.14,28.97,29.06,2197307,24.8717120171729,24.9487672351262,24.8032184901032,24.8802737080566,2566440.47285232,0.0,1.0
2018-09-24,28.93,29.14,28.91,29.13,1667424,24.7689717265683,24.9487672351262,24.7518483448009,24.9402055442425,1947540.52984191,0.0,1.0
2018-09-25,28.81,29.09,28.81,28.98,1599027,24.6662314359638,24.9059587807077,24.6662314359638,24.8117801809869,1867653.27283973,0.0,1.0
2018-09-26,28.7,28.94,28.68,28.81,2527177,24.5720528362431,24.7775334174521,24.5549294544756,24.6662314359638,2951726.51562186,0.0,1.0
2018-09-27,28.77,28.9,28.66,28.66,1385794,24.631984672429,24.7432866539172,24.5378060727082,24.5378060727082,1618598.4974498,0.0,1.0
2018-09-28,28.78,28.91,28.73,28.76,3446104,24.6405463633127,24.7518483448009,24.5977379088942,24.6234229815453,4025027.35360071,0.0,1.0
2018-10-01,29.12,29.25,29.0,29.1,2273391,24.9316438533588,25.042945834847,24.8289035627543,24.9145204715914,2655306.09651643,0.0,1.0
2018-10-02,28.88,29.03,28.81,29.03,2539139,24.7261632721498,24.8545886354054,24.6662314359638,24.8545886354054,2965698.05484522,0.0,1.0
2018-10-03,28.95,29.03,28.85,28.95,3817501,24.7860951083358,24.8545886354054,24.7004781994987,24.7860951083358,4458816.66583423,0.0,1.0
2018-10-04,28.7,28.92,28.53,28.81,2113203,24.5720528362431,24.7604100356846,24.42650409122,24.6662314359638,2468207.54066362,0.0,1.0
2018-10-05,28.53,28.74,28.45,28.72,2292440,24.42650409122,24.6062995997779,24.3580105641503,24.5891762180105,2677555.20625274,0.0,1.0
2018-10-08,28.43,28.5,28.27,28.34,2735115,24.3408871823829,24.4008190185689,24.2039001282436,24.2638319644296,3194596.76499711,0.0,1.0
2018-10-09,28.38,28.46,28.26,28.33,2212716,24.2980787279644,24.3665722550341,24.1953384373599,24.2552702735458,2584438.08595153,0.0,1.0
2018-10-10,27.5,28.31,27.5,28.31,3659300,23.5446499301981,24.2381468917784,23.5446499301981,24.2381468917784,4274038.9132281,0.0,1.0
2018-10-11,27.13,27.48,27.09,27.32,5404323,23.2278673675008,23.5275265484306,23.193620603966,23.3905394942913,6312214.57701028,0.0,1.0
2018-10-12,27.27,27.45,27.05,27.45,3271373,23.3477310398728,23.5018414757795,23.1593738404312,23.5018414757795,3820942.66709036,0.0,1.0
2018-10-15,27.28,27.44,27.18,27.22,1869146,23.3562927307565,23.4932797848958,23.2706758219194,23.3049225854542,2183150.53111378,0.0,1.0
2018-10-16,27.7,27.71,27.39,27.47,3253748,23.7158837478722,23.7244454387559,23.4504713304773,23.5189648575469,3800356.78021429,0.0,1.0
2018-10-17,27.51,27.58,27.37,27.57,2102166,23.5532116210818,23.6131434572677,23.4333479487098,23.604581766384,2455316.39550326,0.0,1.0
2018-10-18,27.1,27.39,27.05,27.36,1950226,23.2021822948497,23.4504713304773,23.1593738404312,23.4247862578261,2277851.45071167,0.0,1.0
2018-10-19,27.19,27.38,27.08,27.19,2047149,23.2792375128031,23.4419096395936,23.1850589130823,23.2792375128031,2391056.89262318,0.0,1.0
2018-10-22,27.14,27.24,27.0,27.07,2517429,23.2364290583845,23.3220459672216,23.1165653860126,23.1764972221986,2940340.91418822,0.0,1.0
2018-10-23,26.92,27.01,26.56,26.81,2881561,23.048071858943,23.1251270768963,22.7398509871295,22.9538932592222,3365644.75305126,0.0,1.0
2018-10-24,26.35,26.98,26.35,26.88,3527100,22.5600554785716,23.0994420042452,22.5600554785716,23.0138250954081,4119630.16173773,0.0,1.0
2018-10-25,26.36,26.59,26.31,26.59,2327579,22.5686171694553,22.7655360597806,22.5258087150368,22.7655360597806,2718597.33271734,0.0,1.0
2018-10-26,26.26,26.42,25.8,25.97,3847951,22.4830002606182,22.6199873147575,22.0891624799676,22.2347112249907,4494382.07039462,0.0,1.0
2018-10-29,25.95,26.52,25.76,26.41,3805934,22.2175878432232,22.7056042235946,22.0549157164328,22.6114256238738,4445306.48407563,0.0,1.0
2018-10-30,26.33,26.33,25.92,25.93,3851413,22.5429320968042,22.5429320968042,22.1919027705721,22.2004644614558,4498425.66417419,0.0,1.0
2018-10-31,26.51,26.65,26.42,26.51,7104876,22.6970425327109,22.8169062050828,22.6199873147575,22.6970425327109,8298449.56621772,0.0,1.0
2018-11-01,26.79,26.81,26.6,26.64,3628345,22.9367698774548,22.9538932592222,22.7740977506643,22.8083445141991,4237883.671909,0.0,1.0
2018-11-02,26.74,26.95,26.56,26.93,2668092,22.8939614230362,23.0737569315941,22.7398509871295,23.0566335498267,3116314.33117608,0.0,1.0
2018-11-05,26.89,27.06,26.75,27.01,3242520,23.0223867862918,23.1679355313149,22.9025231139199,23.1251270768963,3787242.54827985,0.0,1.0
2018-11-06,26.96,26.98,26.8,26.85,2940689,23.0823186224778,23.0994420042452,22.9453315683385,22.988140022757,3434705.87754539,0.0,1.0
2018-11-07,27.13,27.22,27.02,27.19,1599201,23.2278673675008,23.3049225854542,23.13368876778,23.2792375128031,1867856.50372293,0.0,1.0
2018-11-08,27.01,27.21,26.91,27.13,2225822,23.1251270768963,23.2963608945705,23.0395101680593,23.2278673675008,2599745.80983227,0.0,1.0
2018-11-09,26.78,26.86,26.67,26.82,1945865,22.928208186571,22.9967017136407,22.8340295868503,22.9624549501059,2272757.83070222,0.0,1.0
2018-11-12,26.51,26.78,26.5,26.77,2691828,22.6970425327109,22.928208186571,22.6884808418272,22.9196464956873,3144037.82682945,0.0,1.0
2018-11-13,26.48,26.76,26.43,26.54,2120750,22.6713574600598,22.9110848048036,22.6285490056413,22.722727605362,2477022.38822412,0.0,1.0
2018-11-14,26.56,26.8,26.37,26.61,2383814,22.7398509871295,22.9453315683385,22.577178860339,22.782659441548,2784279.45177983,0.0,1.0
2018-11-15,26.69,26.81,26.42,26.42,2331756,22.8511529686177,22.9538932592222,22.6199873147575,22.6199873147575,2723476.04190777,0.0,1.0
2018-11-16,26.75,26.83,26.6,26.67,1444316,22.9025231139199,22.9710166409896,22.7740977506643,22.8340295868503,1686951.81783346,0.0,1.0
2018-11-19,26.55,26.75,26.47,26.68,1839976,22.7312892962458,22.9025231139199,22.6627957691761,22.842591277734,2149080.15833788,0.0,1.0
2018-11-20,25.93,26.34,25.86,26.25,2721916,22.2004644614558,22.5514937876879,22.1405326252699,22.4744385697345,3179180.41771329,0.0,1.0
2018-11-21,26.52,26.63,26.1,26.26,1651122,22.7056042235946,22.7997828233154,22.3460132064789,22.4830002606182,1928499.89847431,0.0,1.0
2018-11-23,26.16,26.345,26.16,26.26,766848,22.3973833517811,22.5557746331297,22.3973833517811,22.4830002606182,895673.542079402,0.0,1.0
2018-11-26,26.36,26.6,26.3,26.43,1974423,22.5686171694553,22.7740977506643,22.517247024153,22.6285490056413,2306113.39140617,0.0,1.0
2018-11-27,26.15,26.33,26.02,26.21,2833288,22.3888216608974,22.5429320968042,22.2775196794092,22.4401918061997,3309262.19888565,0.0,1.0
2018-11-28,26.59,26.59,26.06,26.18,2710686,22.7655360597806,22.7655360597806,22.311766442944,22.4145067335485,3166063.84979167,0.0,1.0
2018-11-29,26.63,26.75,26.52,26.55,2458393,22.7997828233154,22.9025231139199,22.7056042235946,22.7312892962458,2871387.2451036,0.0,1.0
2018-11-30,26.64,26.65,26.32,26.41,2262259,22.8083445141991,22.8169062050828,22.5343704059205,22.6114256238738,2642303.99196582,0.0,1.0
2018-12-03,26.91,27.22,26.75,27.15,2403685,23.0395101680593,23.3049225854542,22.9025231139199,23.2449907492683,2807488.65224024,0.0,1.0
2018-12-04,26.44,26.92,26.43,26.81,2997117,22.637110696525,23.048071858943,22.6285490056413,22.9538932592222,3500613.41936914,0.0,1.0
2018-12-06,25.94,25.985,25.56,25.93,5079566,22.2090261523395,22.2475537613162,21.8836818987586,22.2004644614558,5932900.48542358,0.0,1.0
2018-12-07,25.8,26.4,25.77,26.06,4153490,22.0891624799676,22.6028639329901,22.0634774073165,22.311766442944,4851249.66132972,0.0,1.0
2018-12-10,25.54,25.76,25.33,25.67,3756860,21.8665585169912,22.0549157164328,21.6867630084333,21.9778604984794,4387988.36705112,0.0,1.0
2018-12-11,25.44,26.01,25.41,25.84,3904588,21.7809416081541,22.2689579885255,21.755256535503,22.1234092435025,4560533.72287693,0.0,1.0
2018-12-12,25.72,25.98,25.71,25.72,2493141,22.020668952898,22.2432729158744,22.0121072620143,22.020668952898,2911972.68607778,0.0,1.0
2018-12-13,25.67,25.91,25.64,25.71,1882515,21.9778604984794,22.1833410796884,21.9521754258283,22.0121072620143,2198765.43730649,0.0,1.0
2018-12-14,25.37,25.6,25.33,25.36,2675792,21.7210097719682,21.9179286622935,21.6867630084333,21.7124480810845,3125307.88175456,0.0,1.0
2018-12-17,24.86,25.35,24.81,25.29,4728534,21.284363536899,21.7038863902008,21.2415550824805,21.6525162448985,5522897.36247977,0.0,1.0
2018-12-18,24.45,24.67,24.41,24.53,2932312,21.2838344244024,21.4753454089983,21.249014245385,21.3534747824373,3368520.30373813,0.409382,1.0
2018-12-19,24.16,24.8,24.16,24.63,4163909,21.0313881265261,21.5885109908049,21.0313881265261,21.4405252299808,4783328.65309622,0.0,1.0
2018-12-20,23.93,24.35,23.8,24.15,5562684,20.8311720971759,21.1967839768589,20.7180065153692,21.0226830817717,6390184.26322955,0.0,1.0
2018-12-21,23.43,24.04,23.39,23.9,3991698,20.395919859458,20.9269275894738,20.3610996804406,20.8050569629128,4585499.68741078,0.0,1.0
2018-12-24,23.1,23.43,23.1,23.32,2015647,20.1086533825643,20.395919859458,20.1086533825643,20.3001643671601,2315492.977783,0.0,1.0
2018-12-26,23.82,23.82,22.89,23.26,4143535,20.7354166048779,20.7354166048779,19.9258474427228,20.247934098634,4759923.83373583,0.0,1.0
2018-12-27,23.71,23.79,23.21,23.38,6653433,20.63966111258,20.7093014706149,20.2044088748622,20.3523946356862,7643192.18079839,0.0,1.0
2018-12-28,23.85,24.02,23.75,23.92,4234085,20.761531739141,20.9095174999651,20.6744812915974,20.8224670524215,4863943.97671634,0.0,1.0
2018-12-31,23.96,24.07,23.83,24.0,3231811,20.8572872314389,20.9530427237369,20.7441216496323,20.8921074104564,3712572.52684715,0.0,1.0
2019-01-02,24.18,24.24,23.67,23.68,3931853,21.0487982160348,21.1010284845609,20.6048409335626,20.6135459783169,4516752.19479157,0.0,1.0
2019-01-03,24.03,24.2,23.88,24.12,3540501,20.9182225447194,21.0662083055435,20.7876468734041,20.9965679475086,4067182.99550156,0.0,1.0
2019-01-04,24.65,24.65,24.31,24.45,2438900,21.4579353194896,21.4579353194896,21.1619637978414,21.2838344244024,2801708.74340346,0.0,1.0
2019-01-07,24.92,24.96,24.6,24.63,2924250,21.6929715278572,21.7277917068746,21.4144100957178,21.4405252299808,3359259.00729738,0.0,1.0
2019-01-08,25.19,25.24,24.95,25.16,3044886,21.9280077362248,21.9715329599966,21.7190866621203,21.9018926019618,3497840.71871205,0.0,1.0
2019-01-09,25.66,25.66,25.29,25.36,2681064,22.3371448396796,22.3371448396796,22.0150581837684,22.0759934970489,3079896.85941378,0.0,1.0
2019-01-10,25.77,25.8,25.41,25.52,2847984,22.4329003319775,22.4590154662406,22.1195187208207,22.2152742131186,3271647.74032276,0.0,1.0
2019-01-11,25.72,26.0,25.56,25.59,2581097,22.3893751082057,22.6331163613277,22.250094392136,22.2762095263991,2965058.85131513,0.0,1.0
2019-01-14,25.82,25.85,25.6,25.6,2087938,22.4764255557493,22.5025406900124,22.2849145711535,22.2849145711535,2398537.92705086,0.0,1.0
2019-01-15,25.96,25.98,25.82,25.83,2452077,22.5982961823103,22.615706271819,22.4764255557493,22.4851306005037,2816845.9430065,0.0,1.0
2019-01-16,26.04,26.14,25.99,25.99,2464436,22.6679365403452,22.7549869878887,22.6244113165734,22.6244113165734,2831043.45760722,0.0,1.0
2019-01-17,26.25,26.36,25.87,25.97,2144543,22.8507424801866,22.9464979724846,22.5199507795211,22.6070012270647,2463563.43995437,0.0,1.0
2019-01-18,26.42,26.54,26.39,26.46,7020025,22.9987282410107,23.103188778063,22.9726131067476,23.0335484200281,8064318.10300174,0.0,1.0
2019-01-22,26.16,26.35,26.03,26.18,2694380,22.7723970773974,22.9377929277302,22.6592314955908,22.7898071669062,3095193.73654166,0.0,1.0
2019-01-23,26.11,26.31,26.0,26.29,2225919,22.7288718536257,22.9029727487128,22.6331163613277,22.8855626592041,2557044.86629542,0.0,1.0
2019-01-24,26.26,26.26,26.09,26.12,2268612,22.859447524941,22.859447524941,22.7114617641169,22.73757689838,2606088.84160483,0.0,1.0
2019-01-25,26.62,26.62,26.41,26.42,1775897,23.1728291360979,23.1728291360979,22.9900231962564,22.9987282410107,2040077.96641272,0.0,1.0
2019-01-28,26.57,26.57,25.0,26.31,1932785,23.1293039123261,23.1293039123261,21.762611885892,22.9029727487128,2220304.49531308,0.0,1.0
2019-01-29,26.73,26.76,26.6,26.63,1807699,23.2685846283958,23.2946997626588,23.1554190465891,23.1815341808522,2076610.80558518,0.0,1.0
2019-01-30,26.96,27.09,26.74,26.88,2436871,23.468800657746,23.5819662395526,23.2772896731501,23.3991602997111,2799377.91104447,0.0,1.0
2019-01-31,27.05,27.11,26.95,27.0,2551808,23.5471460605352,23.5993763290613,23.4600956129916,23.5036208367634,2931412.84394068,0.0,1.0
2019-02-01,27.13,27.19,27.04,27.08,4041249,23.6167864185701,23.6690166870962,23.5384410157808,23.5732611947983,4642421.85311841,0.0,1.0
2019-02-04,27.2,27.22,26.02,26.97,1742976,23.6777217318505,23.6951318213593,22.6505264508364,23.4775057025003,2002259.66572734,0.0,1.0
2019-02-05,27.36,27.36,27.19,27.25,8221250,23.8170024479203,23.8170024479203,23.6690166870962,23.7212469556223,9444236.33880263,0.0,1.0
2019-02-06,27.2,27.33,27.18,27.28,1688152,23.6777217318505,23.7908873136572,23.6603116423418,23.7473620898854,1939280.0929083,0.0,1.0
2019-02-07,27.01,27.14,26.81,27.0,1808498,23.5123258815178,23.6254914633244,23.3382249864306,23.5036208367634,2077528.66416322,0.0,1.0
2019-02-08,26.95,27.03,26.79,27.01,1773210,23.4600956129916,23.5297359710265,23.3208148969219,23.5123258815178,2036991.25051887,0.0,1.0
2019-02-11,26.7,26.96,26.7,26.9,3266566,23.2424694941327,23.468800657746,23.2424694941327,23.4165703892198,3752497.65185309,0.0,1.0
2019-02-12,27.01,27.04,26.85,26.92,2139233,23.5123258815178,23.5384410157808,23.3730451654481,23.4339804787286,2457463.52875363,0.0,1.0
2019-02-13,26.96,27.13,26.94,27.01,2156219,23.468800657746,23.6167864185701,23.4513905682373,23.5123258815178,2476976.35204095,0.0,1.0
2019-02-14,27.05,27.14,26.75,26.86,2593548,23.5471460605352,23.6254914633244,23.2859947179045,23.3817502102024,2979362.05175964,0.0,1.0
2019-02-15,27.41,27.43,27.18,27.21,1957643,23.860527671692,23.8779377612008,23.6603116423418,23.6864267766049,2248860.35079856,0.0,1.0
2019-02-19,27.61,27.66,27.26,27.27,1054531,24.0346285667792,24.078153790551,23.7299520003767,23.738657045131,1211402.15789495,0.0,1.0
2019-02-20,27.89,27.94,27.67,27.67,1317238,24.2783698199012,24.321895043673,24.0868588353053,24.0868588353053,1513189.23356566,0.0,1.0
2019-02-21,27.75,27.86,27.66,27.8,1889993,24.1564991933402,24.2522546856381,24.078153790551,24.200024417112,2171146.79284569,0.0,1.0
2019-02-22,27.9,27.97,27.77,27.88,1300609,24.2870748646555,24.348010177936,24.1739092828489,24.2696647751468,1494086.51730257,0.0,1.0
2019-02-25,27.88,28.0,27.87,27.92,1050339,24.2696647751468,24.3741253121991,24.2609597303925,24.3044849541642,1206586.55944797,0.0,1.0
2019-02-26,27.93,28.01,27.83,27.86,1538510,24.3131899989186,24.3828303569535,24.226139551375,24.2522546856381,1767377.47296473,0.0,1.0
2019-02-27,28.0,28.03,27.82,27.92,1309205,24.3741253121991,24.4002404464622,24.2174345066207,24.3044849541642,1503961.2511409,0.0,1.0
2019-02-28,27.85,27.95,27.79,27.92,1842454,24.2435496408837,24.3306000884273,24.1913193723576,24.3044849541642,2116535.93059113,0.0,1.0
2019-03-01,27.72,27.99,27.69,27.85,3092366,24.1303840590771,24.3654202674447,24.104268924814,24.2435496408837,3552383.80417549,0.0,1.0
2019-03-04,27.65,27.77,27.45,27.73,3005285,24.0694487457966,24.1739092828489,23.8953478507095,24.1390891038315,3452348.70676096,0.0,1.0
2019-03-05,27.63,27.69,27.58,27.66,2185785,24.0520386562879,24.104268924814,24.0085134325161,24.078153790551,2510940.56570591,0.0,1.0
2019-03-06,27.48,27.63,27.42,27.57,3156589,23.9214629849725,24.0520386562879,23.8692327164464,23.9998083877617,3626160.56444759,0.0,1.0
2019-03-07,27.33,27.51,27.26,27.48,2923256,23.7908873136572,23.9475781192356,23.7299520003767,23.9214629849725,3358117.1406809,0.0,1.0
2019-03-08,27.32,27.34,27.1,27.23,2098454,23.7821822689028,23.7995923584115,23.590671284307,23.7038368661136,2410618.2784985,0.0,1.0
2019-03-11,27.56,27.59,27.36,27.36,2016973,23.9911033430074,24.0172184772705,23.8170024479203,23.8170024479203,2317016.23244443,0.0,1.0
2019-03-12,27.7,27.71,27.55,27.6,4222270,24.1129739695684,24.1216790143227,23.982398298253,24.0259235220248,4850371.38710491,0.0,1.0
2019-03-13,27.85,27.88,27.78,27.78,2202279,24.2435496408837,24.2696647751468,24.1826143276032,24.1826143276032,2529888.19948086,0.0,1.0
2019-03-14,27.73,27.8,27.69,27.79,1853046,24.1390891038315,24.200024417112,24.104268924814,24.1913193723576,2128703.58773579,0.0,1.0
2019-03-15,27.76,27.86,27.72,27.72,1798123,24.1652042380945,24.2522546856381,24.1303840590771,24.1303840590771,2065610.28775878,0.0,1.0
2019-03-18,27.96,27.97,27.74,27.74,1574772,24.3393051331817,24.348010177936,24.1477941485858,24.1477941485858,1809033.77804213,0.0,1.0
2019-03-19,27.94,28.32,27.9,28.2,1660370,24.321895043673,24.6526867443385,24.2870748646555,24.5482262072862,1907365.26560532,0.0,1.0
2019-03-20,27.91,28.06,27.73,27.85,2053489,24.2957799094099,24.4263555807252,24.1390891038315,24.2435496408837,2358964.3223514,0.0,1.0
2019-03-21,27.86,27.89,27.74,27.75,2606704,24.2522546856381,24.2783698199012,24.1477941485858,24.1564991933402,2994475.12742006,0.0,1.0
2019-03-22,27.43,27.71,27.39,27.67,3059564,23.8779377612008,24.1216790143227,23.8431175821833,24.0868588353053,3514702.20583151,0.0,1.0
2019-03-25,27.42,27.53,27.29,27.43,3680421,23.8692327164464,23.9649882087443,23.7560671346398,23.8779377612008,4227917.37877967,0.0,1.0
2019-03-26,27.62,27.72,27.52,27.52,1607081,24.0433336115335,24.1303840590771,23.95628316399,23.95628316399,1846149.03811456,0.0,1.0
2019-03-27,27.51,27.63,27.39,27.62,7196317,23.9475781192356,24.0520386562879,23.8431175821833,24.0433336115335,8266835.15486614,0.0,1.0
2019-03-28,27.58,27.64,27.45,27.46,1930082,24.0085134325161,24.0607437010422,23.8953478507095,23.9040528954638,2217199.39927248,0.0,1.0
2019-03-29,27.64,27.84,27.58,27.76,2722948,24.0607437010422,24.2348445961294,24.0085134325161,24.1652042380945,3128011.48855345,0.0,1.0
2019-04-01,28.0,28.0,27.77,27.84,2499235,24.3741253121991,24.3741253121991,24.1739092828489,24.2348445961294,2871019.12801671,0.0,1.0
2019-04-02,28.0,28.02,27.84,27.99,2207848,24.3741253121991,24.3915354017078,24.2348445961294,24.3654202674447,2536285.63930701,0.0,1.0
2019-04-03,28.03,28.2,27.97,28.1,2861024,24.4002404464622,24.5482262072862,24.348010177936,24.4611757597427,3286627.55991929,0.0,1.0
2019-04-04,28.05,28.07,27.94,27.97,1850915,24.4176505359709,24.4350606254796,24.321895043673,24.348010177936,2126255.5819413,0.0,1.0
2019-04-05,28.15,28.16,27.93,28.05,3101210,24.5047009835144,24.5134060282688,24.3131899989186,24.4176505359709,3562543.43028836,0.0,1.0
2019-04-08,28.36,28.36,28.15,28.19,4805019,24.6875069233559,24.6875069233559,24.5047009835144,24.5395211625319,5519809.64554505,0.0,1.0
2019-04-09,28.19,28.25,28.1,28.25,2034298,24.5395211625319,24.591751431058,24.4611757597427,24.591751431058,2336918.48509089,0.0,1.0
2019-04-10,28.31,28.33,28.15,28.15,2974087,24.6439816995842,24.6613917890929,24.5047009835144,24.5047009835144,3416509.71812808,0.0,1.0
2019-04-11,28.26,28.34,28.15,28.18,2505008,24.6004564758124,24.6700968338472,24.5047009835144,24.5308161177775,2877650.91471386,0.0,1.0
2019-04-12,28.49,28.5,28.38,28.45,1542503,24.8006725051626,24.8093775499169,24.7049170128647,24.7658523261452,1771964.46833658,0.0,1.0
2019-04-15,28.49,28.53,28.4,28.45,2843744,24.8006725051626,24.83549268418,24.7223271023734,24.7658523261452,3266777.00143554,0.0,1.0
2019-04-16,28.52,28.58,28.46,28.5,1391688,24.8267876394256,24.8790179079518,24.7745573708995,24.8093775499169,1598714.35388482,0.0,1.0
2019-04-17,28.64,28.71,28.56,28.7,2347767,24.9312481764779,24.9921834897584,24.8616078184431,24.9834784450041,2697018.87382596,0.0,1.0
2019-04-18,28.66,28.68,28.56,28.57,1251817,24.9486582659866,24.9660683554954,24.8616078184431,24.8703128631974,1438036.2598061,0.0,1.0
2019-04-22,28.66,28.73,28.62,28.67,1012971,24.9486582659866,25.0095935792671,24.9138380869692,24.957363310741,1163659.72672687,0.0,1.0
2019-04-23,28.66,28.68,28.57,28.58,1366574,24.9486582659866,24.9660683554954,24.8703128631974,24.8790179079518,1569864.41605144,0.0,1.0
2019-04-24,28.38,28.61,28.37,28.58,2806126,24.7049170128647,24.9051330422149,24.6962119681103,24.8790179079518,3223562.97892156,0.0,1.0
2019-04-25,28.35,28.41,28.23,28.35,1634974,24.6788018786016,24.7310321471277,24.5743413415493,24.6788018786016,1878191.37768557,0.0,1.0
2019-04-26,28.46,28.485,28.285,28.41,2569032,24.7745573708995,24.7963199827854,24.6222190876983,24.7310321471277,2951199.07191082,0.0,1.0
2019-04-29,28.52,28.58,28.41,28.44,1946934,24.8267876394256,24.8790179079518,24.7310321471277,24.7571472813908,2236558.28883083,0.0,1.0
2019-04-30,28.55,28.63,28.4,28.47,2344740,24.8529027736887,24.9225431317236,24.7223271023734,24.7832624156539,2693541.57981379,0.0,1.0
2019-05-01,28.35,28.62,28.33,28.57,2114500,24.6788018786016,24.9138380869692,24.6613917890929,24.8703128631974,2429051.26816459,0.0,1.0
2019-05-02,28.17,28.34,28.14,28.31,2017882,24.5221110730232,24.6700968338472,24.4959959387601,24.6439816995842,2318060.45453133,0.0,1.0
2019-05-03,28.38,28.42,28.3,28.36,1661537,24.7049170128647,24.7397371918821,24.6352766548298,24.6875069233559,1908705.86755847,0.0,1.0
2019-05-06,28.34,28.37,27.95,27.97,1772510,24.6700968338472,24.6962119681103,24.3306000884273,24.348010177936,2036187.11909881,0.0,1.0
2019-05-07,28.03,28.13,27.93,28.07,4531521,24.4002404464622,24.4872908940057,24.3131899989186,24.4350606254796,5205626.30965452,0.0,1.0
2019-05-08,28.07,28.22,28.0,28.0,2746932,24.4350606254796,24.5656362967949,24.3741253121991,24.3741253121991,3155563.32852301,0.0,1.0
2019-05-09,28.0,28.06,27.8,27.93,4009651,24.3741253121991,24.4263555807252,24.200024417112,24.3131899989186,4606123.36081695,0.0,1.0
2019-05-10,27.98,28.12,27.67,27.96,2272112,24.3567152226904,24.4785858492514,24.0868588353053,24.3393051331817,2610109.49870513,0.0,1.0
2019-05-13,27.63,27.75,27.55,27.61,2306289,24.0520386562879,24.1564991933402,23.982398298253,24.0346285667792,2649370.64090993,0.0,1.0
2019-05-14,27.86,27.94,27.68,27.71,2482712,24.2522546856381,24.321895043673,24.0955638800597,24.1216790143227,2852038.1802258,0.0,1.0
2019-05-15,27.95,28.03,27.7,27.72,2053915,24.3306000884273,24.4002404464622,24.1129739695684,24.1303840590771,2359453.69375847,0.0,1.0
2019-05-16,28.15,28.24,28.05,28.05,5040322,24.5047009835144,24.5830463863037,24.4176505359709,24.4176505359709,5790116.12487961,0.0,1.0
2019-05-17,28.08,28.17,27.88,27.89,2635191,24.4437656702339,24.5221110730232,24.2696647751468,24.2783698199012,3027199.82993897,0.0,1.0
2019-05-20,27.99,28.11,27.95,27.97,2376848,24.3654202674447,24.469880804497,24.3306000884273,24.348010177936,2730425.93929274,0.0,1.0
2019-05-21,28.25,28.25,28.06,28.11,1616540,24.591751431058,24.591751431058,24.4263555807252,24.469880804497,1857015.1511179,0.0,1.0
2019-05-22,28.02,28.15,27.97,28.11,3258947,24.3915354017078,24.5047009835144,24.348010177936,24.469880804497,3743745.25572533,0.0,1.0
2019-05-23,27.62,27.76,27.47,27.76,2184819,24.0433336115335,24.1652042380945,23.9127579402182,24.1652042380945,2509830.86434623,0.0,1.0
2019-05-24,27.83,27.87,27.67,27.79,1075668,24.226139551375,24.2609597303925,24.0868588353053,24.1913193723576,1235683.48050323,0.0,1.0
2019-05-28,27.78,27.99,27.76,27.95,1540156,24.1826143276032,24.3654202674447,24.1652042380945,24.3306000884273,1769268.33056104,0.0,1.0
2019-05-29,27.52,27.68,27.41,27.64,2437111,23.95628316399,24.0955638800597,23.860527671692,24.0607437010422,2799653.61324563,0.0,1.0
2019-05-30,27.44,27.62,27.39,27.58,984258,23.8866428059551,24.0433336115335,23.8431175821833,24.0085134325161,1130675.40463521,0.0,1.0
2019-05-31,27.33,27.35,27.15,27.2,1835650,23.7908873136572,23.8082974031659,23.6341965080788,23.6777217318505,2108719.77318815,0.0,1.0
2019-06-03,27.4,27.58,27.3,27.37,2587575,23.8518226269377,24.0085134325161,23.7647721793941,23.8257074926746,2972500.51322819,0.0,1.0
2019-06-04,27.8,27.81,27.48,27.59,3277072,24.200024417112,24.2087294618663,23.9214629849725,24.0172184772705,3764566.515709,0.0,1.0
2019-06-05,27.83,27.95,27.73,27.91,985967,24.226139551375,24.3306000884273,24.1390891038315,24.2957799094099,1132638.63405933,0.0,1.0
2019-06-06,28.0,28.02,27.85,27.94,1649849,24.3741253121991,24.3915354017078,24.2435496408837,24.321895043673,1895279.17036183,0.0,1.0
2019-06-07,28.15,28.25,28.13,28.13,1372564,24.5047009835144,24.591751431058,24.4872908940057,24.4872908940057,1576745.4834888,0.0,1.0
2019-06-10,28.2,28.28,28.15,28.27,2690628,24.5482262072862,24.6178665653211,24.5047009835144,24.6091615205667,3090883.59213014,0.0,1.0
2019-06-11,28.2,28.37,28.14,28.32,1946897,24.5482262072862,24.6962119681103,24.4959959387601,24.6526867443385,2236515.78474148,0.0,1.0
2019-06-12,28.0,28.17,28.0,28.15,2795407,24.3741253121991,24.5221110730232,24.3741253121991,24.5047009835144,3211249.42936211,0.0,1.0
2019-06-13,28.1,28.17,28.04,28.16,2603522,24.4611757597427,24.5221110730232,24.4089454912165,24.5134060282688,2990819.7757363,0.0,1.0
2019-06-14,28.02,28.09,27.9,28.05,2277682,24.3915354017078,24.4524707149883,24.2870748646555,24.4176505359709,2616508.08729046,0.0,1.0
2019-06-17,27.85,27.92,27.66,27.78,1177375,24.4638273163748,24.525316289881,24.296928674001,24.4023383428687,1340341.93938461,0.253046,1.0
2019-06-18,28.24,28.27,28.03,28.08,7809671,24.8064087401948,24.8327611574117,24.6219418196764,24.6658625150379,8890650.45044759,0.0,1.0
2019-06-19,28.45,28.45,28.25,28.26,2990191,24.9908756607133,24.9908756607133,24.8151928792671,24.8239770183394,3404079.75714653,0.0,1.0
2019-06-20,28.77,28.83,28.66,28.73,2556185,25.2719681110271,25.3246729454609,25.1753425812317,25.2368315547379,2910000.60331317,0.0,1.0
2019-06-21,28.59,28.69,28.58,28.67,2768225,25.1138536077256,25.2016949984486,25.1050694686532,25.184126720304,3151390.2241452,0.0,1.0
2019-06-24,28.65,28.69,28.58,28.65,817171,25.1665584421594,25.2016949984486,25.1050694686532,25.1665584421594,930280.125659929,0.0,1.0
2019-06-25,28.44,28.71,28.41,28.71,1399124,24.9820915216409,25.2192632765932,24.955739104424,25.2192632765932,1592784.43622427,0.0,1.0
2019-06-26,28.47,28.54,28.39,28.41,1730111,25.0084439388579,25.069932912364,24.9381708262794,24.955739104424,1969585.16453181,0.0,1.0
2019-06-27,28.48,28.51,28.4,28.47,1222343,25.0172280779302,25.0435804951471,24.9469549653517,25.0084439388579,1391534.20720943,0.0,1.0
2019-06-28,28.62,28.65,28.52,28.57,2366603,25.1402060249425,25.1665584421594,25.0523646342194,25.0962853295809,2694177.51759077,0.0,1.0
2019-07-01,28.69,28.98,28.62,28.89,2477022,25.2016949984486,25.4564350315455,25.1402060249425,25.3773777798948,2819880.21775419,0.0,1.0
2019-07-02,28.75,28.77,28.61,28.74,2091691,25.2543998328825,25.2719681110271,25.1314218858702,25.2456156938102,2381213.43797289,0.0,1.0
2019-07-03,29.0,29.02,28.87,28.9,1446863,25.4740033096901,25.4915715878348,25.3598095017501,25.3861619189671,1647131.25337623,0.0,1.0
2019-07-05,28.96,28.98,28.73,28.89,1185575,25.4388667534009,25.4564350315455,25.2368315547379,25.3773777798948,1349676.94641546,0.0,1.0
2019-07-08,28.8,28.9,28.79,28.87,1119871,25.298320528244,25.3861619189671,25.2895363891717,25.3598095017501,1274878.49495749,0.0,1.0
2019-07-09,28.89,28.91,28.65,28.71,3192126,25.3773777798948,25.3949460580394,25.1665584421594,25.2192632765932,3633965.68943627,0.0,1.0
2019-07-10,28.97,29.17,28.94,29.06,2153958,25.4476508924732,25.6233336739194,25.4212984752563,25.526708144124,2452099.15538634,0.0,1.0
2019-07-11,28.99,29.04,28.93,29.02,1094828,25.4652191706178,25.5091398659794,25.412514336184,25.4915715878348,1246369.15580216,0.0,1.0
2019-07-12,28.99,29.07,28.95,29.07,836362,25.4652191706178,25.5354922831963,25.4300826143286,25.5354922831963,952127.457358608,0.0,1.0
2019-07-15,28.98,29.04,28.91,29.04,873086,25.4564350315455,25.5091398659794,25.3949460580394,25.5091398659794,993934.627870942,0.0,1.0
2019-07-16,28.91,29.05,28.86,28.98,1123069,25.3949460580394,25.5179240050517,25.3510253626778,25.4564350315455,1278519.14769953,0.0,1.0
2019-07-17,28.87,28.98,28.85,28.92,817219,25.3598095017501,25.4564350315455,25.3422412236055,25.4037301971117,930334.769603527,0.0,1.0
2019-07-18,28.97,28.97,28.75,28.8,1132209,25.4476508924732,25.4476508924732,25.2543998328825,25.298320528244,1288924.26529246,0.0,1.0
2019-07-19,28.83,28.99,28.83,28.91,917337,25.3246729454609,25.4652191706178,25.3246729454609,25.3949460580394,1044310.65178831,0.0,1.0
2019-07-22,28.83,28.89,28.77,28.88,1202071,25.3246729454609,25.3773777798948,25.2719681110271,25.3685936408225,1368456.24836437,0.0,1.0
2019-07-23,28.83,28.88,28.77,28.88,929117,25.3246729454609,25.3685936408225,25.2719681110271,25.3685936408225,1057721.18627898,0.0,1.0
2019-07-24,28.92,28.93,28.8,28.83,1330231,25.4037301971117,25.412514336184,25.298320528244,25.3246729454609,1514355.57776369,0.0,1.0
2019-07-25,28.64,28.97,28.58,28.97,2132330,25.1577743030871,25.4476508924732,25.1050694686532,25.4476508924732,2427477.50513471,0.0,1.0
2019-07-26,28.7,28.75,28.64,28.65,1268998,25.2104791375209,25.2543998328825,25.1577743030871,25.1665584421594,1444646.98196852,0.0,1.0
2019-07-29,28.65,28.77,28.62,28.75,1593278,25.1665584421594,25.2719681110271,25.1402060249425,25.2543998328825,1813812.35757412,0.0,1.0
2019-07-30,28.58,28.62,28.44,28.48,1914117,25.1050694686532,25.1402060249425,24.9820915216409,25.0172280779302,2179060.44547324,0.0,1.0
2019-07-31,28.39,28.65,28.17,28.65,2830277,24.9381708262794,25.1665584421594,24.7449197666887,25.1665584421594,3222031.18222797,0.0,1.0
2019-08-01,28.24,28.59,28.21,28.35,3096190,24.8064087401948,25.1138536077256,24.7800563229779,24.9030342699902,3524750.66083723,0.0,1.0
2019-08-02,28.06,28.23,27.89,28.16,2566403,24.6482942368933,24.7976246011225,24.4989638726641,24.7361356276164,2921632.93280601,0.0,1.0
2019-08-05,27.54,27.76,27.42,27.76,3737774,24.1915190051333,24.3847700647241,24.0861093362656,24.3847700647241,4255139.82557925,0.0,1.0
2019-08-06,27.64,27.82,27.41,27.46,4227157,24.2793603958564,24.4374748991579,24.0773251971933,24.1212458925549,4812261.01408916,0.0,1.0
2019-08-07,27.83,27.9,27.36,27.44,6006764,24.4462590382302,24.5077480117364,24.0334045018318,24.1036776144103,6838193.19179162,0.0,1.0
2019-08-08,28.21,28.24,27.88,27.9,1975352,24.7800563229779,24.8064087401948,24.4901797335918,24.5077480117364,2248771.31809938,0.0,1.0
2019-08-09,28.17,28.29,28.04,28.16,1665399,24.7449197666887,24.8503294355563,24.6307259587487,24.7361356276164,1895916.02124148,0.0,1.0
2019-08-12,27.91,28.11,27.84,28.03,1852870,24.5165321508087,24.6922149322548,24.4550431773025,24.6219418196764,2109335.91186118,0.0,1.0
2019-08-13,28.17,28.22,27.78,27.84,2945629,24.7449197666887,24.7888404620502,24.4023383428687,24.4550431773025,3353349.68601129,0.0,1.0
2019-08-14,27.42,27.82,27.37,27.69,4205663,24.0861093362656,24.4374748991579,24.0421886409041,24.3232810912179,4787791.91151341,0.0,1.0
2019-08-15,27.36,27.45,27.22,27.33,2545124,24.0334045018318,24.1124617534826,23.9104265548195,24.0070520846149,2897408.58956094,0.0,1.0
2019-08-16,27.72,27.72,27.45,27.49,1446893,24.3496335084348,24.3496335084348,24.1124617534826,24.1475983097718,1647165.40584097,0.0,1.0
2019-08-19,27.89,27.93,27.83,27.88,1336582,24.4989638726641,24.5341004289533,24.4462590382302,24.4901797335918,1521585.65455064,0.0,1.0
2019-08-20,27.7,27.81,27.65,27.81,2088765,24.3320652302902,24.4286907600856,24.2881445349287,24.4286907600856,2377882.43424456,0.0,1.0
2019-08-21,27.96,27.98,27.85,27.94,2033455,24.5604528461702,24.5780211243148,24.4638273163748,24.5428845680256,2314916.67340595,0.0,1.0
2019-08-22,27.85,28.01,27.8,27.98,2094540,24.4638273163748,24.6043735415318,24.4199066210133,24.5780211243148,2384456.78370837,0.0,1.0
2019-08-23,27.42,27.97,27.39,27.72,3261141,24.0861093362656,24.5692369852425,24.0597569190487,24.3496335084348,3712533.43458683,0.0,1.0
2019-08-26,27.68,27.71,27.56,27.61,2266748,24.3144969521456,24.3408493693625,24.2090872832779,24.2530079786395,2580501.03868027,0.0,1.0
2019-08-27,27.7,27.84,27.63,27.77,2584327,24.3320652302902,24.4550431773025,24.2705762567841,24.3935542037964,2942037.89207687,0.0,1.0
2019-08-28,27.86,27.88,27.66,27.67,1791362,24.4726114554471,24.4901797335918,24.296928674001,24.3057128130733,2039314.25180583,0.0,1.0
2019-08-29,28.14,28.16,27.99,28.0,1997055,24.7185673494717,24.7361356276164,24.5868052633871,24.5955894024594,2273478.34951288,0.0,1.0
2019-08-30,28.19,28.27,28.06,28.25,2160689,24.7624880448333,24.8327611574117,24.6482942368933,24.8151928792671,2459761.83006008,0.0,1.0
2019-09-03,27.99,28.05,27.91,27.95,2870393,24.5868052633871,24.639510097821,24.5165321508087,24.5516687070979,3267699.8580877,0.0,1.0
2019-09-04,28.31,28.36,28.15,28.19,2064197,24.867897713701,24.9118184090625,24.727351488544,24.7624880448333,2349913.84244772,0.0,1.0
2019-09-05,28.6,28.66,28.49,28.5,2049087,25.1226377467979,25.1753425812317,25.0260122170025,25.0347963560748,2332712.38437013,0.0,1.0
2019-09-06,28.63,28.72,28.59,28.65,1023366,25.1489901640148,25.2280474156655,25.1138536077256,25.1665584421594,1165015.70794375,0.0,1.0
2019-09-09,28.64,28.75,28.58,28.75,2075904,25.1577743030871,25.2543998328825,25.1050694686532,25.2543998328825,2363241.27260751,0.0,1.0
2019-09-10,28.76,28.79,28.56,28.56,1073100,25.2631839719548,25.2895363891717,25.0875011905086,25.0875011905086,1221633.66400138,0.0,1.0
2019-09-11,28.82,28.84,28.75,28.78,1010118,25.3158888063886,25.3334570845332,25.2543998328825,25.2807522500994,1149933.97951146,0.0,1.0
2019-09-12,28.83,28.96,28.76,28.81,1514000,25.3246729454609,25.4388667534009,25.2631839719548,25.3071046673163,1723561.05423361,0.0,1.0
2019-09-13,28.84,29.0,28.82,28.9,1871570,25.3334570845332,25.4740033096901,25.3158888063886,25.3861619189671,2130624.2815535,0.0,1.0
2019-09-16,28.98,29.04,28.86,28.95,2256393,25.4564350315455,25.5091398659794,25.3510253626778,25.4300826143286,2568712.74626509,0.0,1.0
2019-09-17,29.13,29.2,28.87,28.94,1365144,25.5881971176301,25.6496860911363,25.3598095017501,25.4212984752563,1554101.0778208,0.0,1.0
2019-09-18,29.03,29.15,28.84,29.1,1813201,25.5003557269071,25.6057653957747,25.3334570845332,25.5618447004132,2064176.10772618,0.0,1.0
2019-09-19,29.16,29.31,29.09,29.1,1507978,25.6145495348471,25.7463116209317,25.5530605613409,25.5618447004132,1716705.51614339,0.0,1.0
2019-09-20,29.16,29.3,29.12,29.18,1379192,25.6145495348471,25.7375274818593,25.5794129785578,25.6321178129917,1570093.53864634,0.0,1.0
2019-09-23,29.15,29.16,29.06,29.13,1404151,25.6057653957747,25.6145495348471,25.526708144124,25.5881971176301,1598507.25090038,0.0,1.0
2019-09-24,29.04,29.24,28.97,29.15,1644043,25.5091398659794,25.6848226474255,25.4476508924732,25.6057653957747,1871604.02000356,0.0,1.0
2019-09-25,29.01,29.03,28.81,28.97,1131089,25.4827874487624,25.5003557269071,25.3071046673163,25.4476508924732,1287649.2399419,0.0,1.0
2019-09-26,28.96,29.04,28.9,29.04,1661717,25.4388667534009,25.5091398659794,25.3861619189671,25.5091398659794,1891724.37540153,0.0,1.0
2019-09-27,28.88,29.07,28.84,28.99,1788756,25.3685936408225,25.5354922831963,25.3334570845332,25.4652191706178,2036347.5410348,0.0,1.0
2019-09-30,28.9,29.02,28.89,28.95,1661738,25.3861619189671,25.4915715878348,25.3773777798948,25.4300826143286,1891748.28212685,0.0,1.0
2019-10-01,28.53,28.92,28.48,28.85,6623891,25.0611487732917,25.4037301971117,25.0172280779302,25.3422412236055,7540740.12885636,0.0,1.0
2019-10-02,28.08,28.47,27.89,28.42,7774402,24.6658625150379,25.0084439388579,24.4989638726641,24.9645232434963,8850499.67447548,0.0,1.0
2019-10-03,28.08,28.11,27.76,28.0,2968463,24.6658625150379,24.6922149322548,24.3847700647241,24.5955894024594,3379344.26534575,0.0,1.0
2019-10-04,28.29,28.29,28.1,28.23,1610392,24.8503294355563,24.8503294355563,24.6834307931825,24.7976246011225,1833295.20029681,0.0,1.0
2019-10-07,28.22,28.34,28.2,28.27,2846437,24.7888404620502,24.8942501309179,24.7712721839056,24.8327611574117,3240427.9765717,0.0,1.0
2019-10-08,27.96,28.12,27.89,28.12,2678937,24.5604528461702,24.7009990713271,24.4989638726641,24.7009990713271,3049743.3817341,0.0,1.0
2019-10-09,28.14,28.18,27.99,28.07,1794505,24.7185673494717,24.753703905761,24.5868052633871,24.6570783759656,2042892.29169583,0.0,1.0
2019-10-10,28.31,28.35,28.13,28.13,1608193,24.867897713701,24.9030342699902,24.7097832103994,24.7097832103994,1830791.82463085,0.0,1.0
2019-10-11,28.55,28.73,28.52,28.6,2577759,25.0787170514363,25.2368315547379,25.0523646342194,25.1226377467979,2934560.77912826,0.0,1.0
2019-10-14,28.46,28.57,28.4,28.45,1349149,24.9996597997856,25.0962853295809,24.9469549653517,24.9908756607133,1535892.12203317,0.0,1.0
2019-10-15,28.56,28.73,28.5,28.51,1263617,25.0875011905086,25.2368315547379,25.0347963560748,25.0435804951471,1438521.1682084,0.0,1.0
2019-10-16,28.57,28.62,28.5,28.53,1979189,25.0962853295809,25.1402060249425,25.0347963560748,25.0611487732917,2253139.41834053,0.0,1.0
2019-10-17,28.69,28.76,28.64,28.7,1313640,25.2016949984486,25.2631839719548,25.1577743030871,25.2104791375209,1495468.12634309,0.0,1.0
2019-10-18,28.59,28.74,28.57,28.6,979162,25.1138536077256,25.2456156938102,25.0962853295809,25.1226377467979,1114693.18955448,0.0,1.0
2019-10-21,28.8,28.84,28.69,28.69,1406998,25.298320528244,25.3334570845332,25.2016949984486,25.2016949984486,1601748.31980487,0.0,1.0
2019-10-22,28.77,28.9,28.73,28.85,1534553,25.2719681110271,25.3861619189671,25.2368315547379,25.3422412236055,1746958.9078318,0.0,1.0
2019-10-23,28.75,28.75,28.67,28.68,1607813,25.2543998328825,25.2543998328825,25.184126720304,25.1929108593763,1830359.22674405,0.0,1.0
2019-10-24,28.81,28.87,28.69,28.84,3244498,25.3071046673163,25.3598095017501,25.2016949984486,25.3334570845332,3693586.78556066,0.0,1.0
2019-10-25,28.91,28.92,28.76,28.78,1101448,25.3949460580394,25.4037301971117,25.2631839719548,25.2807522500994,1253905.46635634,0.0,1.0
2019-10-28,28.9,28.99,28.89,28.93,2015480,25.3861619189671,25.4652191706178,25.3773777798948,25.412514336184,2294453.65494501,0.0,1.0
2019-10-29,28.85,28.91,28.74,28.76,1183613,25.3422412236055,25.3949460580394,25.2456156938102,25.2631839719548,1347443.37522101,0.0,1.0
2019-10-30,28.83,28.86,28.64,28.84,1844873,25.3246729454609,25.3510253626778,25.1577743030871,25.3334570845332,2100232.00317512,0.0,1.0
2019-10-31,28.78,28.81,28.62,28.79,1604695,25.2807522500994,25.3071046673163,25.1402060249425,25.2895363891717,1826809.64724135,0.0,1.0
2019-11-01,29.03,29.05,28.86,28.86,1381418,25.5003557269071,25.5179240050517,25.3510253626778,25.3510253626778,1572627.65153057,0.0,1.0
2019-11-04,29.24,29.24,29.13,29.15,1694859,25.6848226474255,25.6848226474255,25.5881971176301,25.6057653957747,1929453.74162307,0.0,1.0
2019-11-05,29.23,29.31,29.16,29.21,2439136,25.6760385083532,25.7463116209317,25.6145495348471,25.6584702302086,2776750.20844065,0.0,1.0
2019-11-06,29.3,29.32,29.15,29.2,1309331,25.7375274818593,25.755095760004,25.6057653957747,25.6496860911363,1490562.69398993,0.0,1.0
2019-11-07,29.44,29.49,29.38,29.38,1502245,25.8605054288716,25.9044261242332,25.8078005944378,25.8078005944378,1710178.98013023,0.0,1.0
2019-11-08,29.46,29.46,29.28,29.28,922382,25.8780737070163,25.8780737070163,25.7199592037147,25.7199592037147,1050053.95794326,0.0,1.0
2019-11-11,29.44,29.48,29.32,29.36,921080,25.8605054288716,25.8956419851609,25.755095760004,25.7902323162932,1048571.74097325,0.0,1.0
2019-11-12,29.46,29.54,29.43,29.44,1322798,25.8780737070163,25.9483468195947,25.8517212897993,25.8605054288716,1505893.73541487,0.0,1.0
2019-11-13,29.55,29.59,29.34,29.41,1675405,25.957130958667,25.9922675149562,25.7726640381486,25.8341530116547,1907307.00665011,0.0,1.0
2019-11-14,29.55,29.55,29.46,29.49,5270610,25.957130958667,25.957130958667,25.8780737070163,25.9044261242332,6000144.07401203,0.0,1.0
2019-11-15,29.73,29.73,29.59,29.6,1570909,26.1152454619685,26.1152454619685,25.9922675149562,26.0010516540286,1788347.14144324,0.0,1.0
2019-11-18,29.76,29.76,29.63,29.68,1480773,26.1415978791855,26.1415978791855,26.0274040712455,26.071324766607,1685734.92269529,0.0,1.0
2019-11-19,29.59,29.77,29.55,29.74,1477991,25.9922675149562,26.1503820182578,25.957130958667,26.1240296010408,1682567.85079775,0.0,1.0
2019-11-20,29.47,29.53,29.33,29.49,1386504,25.8868578460886,25.9395626805224,25.7638798990763,25.9044261242332,1578417.63272068,0.0,1.0
2019-11-21,29.53,29.53,29.39,29.52,1055958,25.9395626805224,25.9395626805224,25.8165847335101,25.9307785414501,1202118.94564492,0.0,1.0
2019-11-22,29.42,29.55,29.36,29.55,816344,25.842937150727,25.957130958667,25.7902323162932,25.957130958667,929338.656048404,0.0,1.0
2019-11-25,29.56,29.56,29.39,29.41,1712674,25.9659150977393,25.9659150977393,25.8165847335101,25.8341530116547,1949734.61360535,0.0,1.0
2019-11-26,29.62,29.62,29.44,29.53,1191710,26.0186199321732,26.0186199321732,25.8605054288716,25.9395626805224,1356661.12545623,0.0,1.0
2019-11-27,29.66,29.7,29.57,29.62,1439784,26.0537564884624,26.0888930447516,25.9746992368116,26.0186199321732,1639072.41011142,0.0,1.0
2019-11-29,29.63,29.67,29.58,29.62,495877,26.0274040712455,26.0625406275347,25.9834833758839,26.0186199321732,564514.058712153,0.0,1.0
2019-12-02,29.44,29.59,29.34,29.59,2051070,25.8605054288716,25.9922675149562,25.7726640381486,25.9922675149562,2334969.86228992,0.0,1.0
2019-12-03,29.22,29.27,29.13,29.2,1314700,25.6672543692809,25.7111750646424,25.5881971176301,25.6496860911363,1496674.84676415,0.0,1.0
2019-12-04,29.43,29.49,29.29,29.29,5845677,25.8517212897993,25.9044261242332,25.728743342787,25.728743342787,6654809.25550144,0.0,1.0
2019-12-05,29.4,29.54,29.3,29.54,2328151,25.8253688725824,25.9483468195947,25.7375274818593,25.9483468195947,2650403.16510901,0.0,1.0
2019-12-06,29.48,29.54,29.34,29.34,1932079,25.8956419851609,25.9483468195947,25.7726640381486,25.7726640381486,2199508.66453277,0.0,1.0
2019-12-09,29.48,29.57,29.43,29.47,1374277,25.8956419851609,25.9746992368116,25.8517212897993,25.8868578460886,1564498.22650528,0.0,1.0
2019-12-10,29.48,29.52,29.37,29.46,920843,25.8956419851609,25.9307785414501,25.7990164553655,25.8780737070163,1048301.93650174,0.0,1.0
2019-12-11,29.59,29.61,29.51,29.52,4690478,25.9922675149562,26.0098357931009,25.9219944023778,25.9307785414501,5339712.81805784,0.0,1.0
2019-12-12,29.64,29.77,29.55,29.55,2443652,26.0361882103178,26.1503820182578,25.957130958667,25.957130958667,2781891.29280057,0.0,1.0
2019-12-13,29.68,29.8,29.61,29.67,1545142,26.071324766607,26.1767344354747,26.0098357931009,26.0625406275347,1759013.58947201,0.0,1.0
2019-12-16,29.51,29.59,29.49,29.55,1211487,26.2680130598168,26.3392242100975,26.2502102722466,26.3036186349571,1361008.2075332,0.393913,1.0
2019-12-17,29.55,29.56,29.43,29.48,2119082,26.3036186349571,26.3125200287422,26.196801909536,26.2413088784615,2380618.19436435,0.0,1.0
2019-12-18,29.54,29.59,29.5,29.57,1860966,26.294717241172,26.3392242100975,26.2591116660317,26.3214214225273,2090645.62800941,0.0,1.0
2019-12-19,29.57,29.61,29.51,29.56,1489115,26.3214214225273,26.3570269976677,26.2680130598168,26.3125200287422,1672900.93658521,0.0,1.0
2019-12-20,29.63,29.74,29.58,29.65,1193290,26.3748297852379,26.472745116874,26.3303228163124,26.3926325728081,1340565.34157387,0.0,1.0
2019-12-23,29.63,29.67,29.55,29.65,1071381,26.3748297852379,26.4104353603783,26.3036186349571,26.3926325728081,1203610.38491963,0.0,1.0
2019-12-24,29.66,29.68,29.5301,29.63,395011,26.4015339665932,26.4193367541634,26.2859048613248,26.3748297852379,443763.088721462,0.0,1.0
2019-12-26,29.82,29.85,29.63,29.73,1385816,26.5439562671547,26.57066044851,26.3748297852379,26.4638437230889,1556852.81817373,0.0,1.0
2019-12-27,29.81,29.91,29.78,29.9,2281643,26.5350548733696,26.6240688112206,26.5083506920143,26.6151674174355,2563242.40347662,0.0,1.0
2019-12-30,29.71,29.86,29.68,29.86,2455301,26.4460409355187,26.5795618422951,26.4193367541634,26.5795618422951,2758333.19958405,0.0,1.0
2019-12-31,29.89,29.9,29.74,29.76,1620758,26.6062660236504,26.6151674174355,26.472745116874,26.4905479044441,1820791.25935738,0.0,1.0
2020-01-02,29.98,29.99,29.83,29.95,1938410,26.6863785677162,26.6952799615013,26.5528576609398,26.659674386361,2177647.73337596,0.0,1.0
2020-01-03,29.83,29.94,29.77,29.85,1851900,26.5528576609398,26.6507729925759,26.4994492982292,26.57066044851,2080460.70616585,0.0,1.0
2020-01-06,29.98,30.01,29.8,29.82,1292289,26.6863785677162,26.7130827490715,26.5261534795845,26.5439562671547,1451782.75582394,0.0,1.0
2020-01-07,30.01,30.02,29.9,29.94,1405181,26.7130827490715,26.7219841428566,26.6151674174355,26.6507729925759,1578607.83819366,0.0,1.0
2020-01-08,29.98,30.12,29.98,30.02,7194369,26.6863785677162,26.8109980807076,26.6863785677162,26.7219841428566,8082294.94581656,0.0,1.0
2020-01-09,30.03,30.07,29.97,30.02,1802308,26.7308855366417,26.7664911117821,26.6774771739312,26.7219841428566,2024748.08273036,0.0,1.0
2020-01-10,30.01,30.12,30.0,30.12,4884189,26.7130827490715,26.8109980807076,26.7041813552864,26.8109980807076,5486993.51800176,0.0,1.0
2020-01-13,30.17,30.17,30.0,30.07,1726082,26.8555050496331,26.8555050496331,26.7041813552864,26.7664911117821,1939114.30240302,0.0,1.0
2020-01-14,30.19,30.25,30.09,30.12,2362906,26.8733078372033,26.9267161999138,26.7842938993523,26.8109980807076,2654534.84819024,0.0,1.0
2020-01-15,30.35,30.38,30.21,30.24,2076497,27.0157301377648,27.0424343191201,26.8911106247734,26.9178148061287,2332777.37187281,0.0,1.0
2020-01-16,30.51,30.51,30.41,30.44,1457440,27.1581524383263,27.1581524383263,27.0691385004754,27.0958426818306,1637316.62162879,0.0,1.0
2020-01-17,30.58,30.59,30.5,30.56,2505673,27.220462194822,27.2293635886071,27.1492510445412,27.2026594072518,2814922.09028602,0.0,1.0
2020-01-21,30.59,30.62,30.51,30.59,2939616,27.2293635886071,27.2560677699624,27.1581524383263,27.2293635886071,3302422.14980097,0.0,1.0
2020-01-22,30.43,30.65,30.43,30.64,2270535,27.0869412880455,27.2827719513176,27.0869412880455,27.2738705575326,2550763.45886618,0.0,1.0
2020-01-23,30.55,30.55,30.29,30.32,4985446,27.1937580134667,27.1937580134667,26.9623217750542,26.9890259564095,5600747.61364635,0.0,1.0
2020-01-24,30.41,30.56,30.28,30.55,1668029,27.0691385004754,27.2026594072518,26.9534203812691,27.1937580134667,1873896.42596528,0.0,1.0
2020-01-27,30.03,30.14,29.91,29.96,2523933,26.7308855366417,26.8288008682778,26.6240688112206,26.6685757801461,2835435.73167843,0.0,1.0
2020-01-28,30.26,30.26,30.05,30.11,2195773,26.9356175936989,26.9356175936989,26.7486883242119,26.8020966869225,2466774.36479286,0.0,1.0
2020-01-29,30.1,30.27,30.1,30.24,2050891,26.7931952931374,26.944518987484,26.7931952931374,26.9178148061287,2304011.09030141,0.0,1.0
2020-01-30,30.15,30.16,29.87,29.95,2072582,26.8377022620629,26.846603655848,26.5884632360802,26.659674386361,2328379.18424678,0.0,1.0
2020-01-31,29.67,29.97,29.61,29.97,5866564,26.4104353603783,26.6774771739312,26.3570269976677,26.6774771739312,6590612.82045851,0.0,1.0
2020-02-03,29.62,29.9,29.62,29.77,2711137,26.3659283914528,26.6151674174355,26.3659283914528,26.4994492982292,3045744.36931387,0.0,1.0
2020-02-04,30.01,30.06,29.94,29.94,1982635,26.7130827490715,26.757589717997,26.6507729925759,26.6507729925759,2227330.96396626,0.0,1.0
2020-02-05,30.23,30.23,30.095,30.16,3007393,26.9089134123436,26.9089134123436,26.7887445962448,26.846603655848,3378564.15816093,0.0,1.0
2020-02-06,30.37,30.37,30.19,30.25,1515530,27.033532925335,27.033532925335,26.8733078372033,26.9267161999138,1702576.0645907,0.0,1.0
2020-02-07,30.13,30.24,30.12,30.22,1944062,26.8198994744927,26.9178148061287,26.8109980807076,26.9000120185585,2183997.30079928,0.0,1.0
2020-02-10,30.23,30.27,30.1,30.1,1991962,26.9089134123436,26.944518987484,26.7931952931374,26.7931952931374,2237809.09831823,0.0,1.0
2020-02-11,30.43,30.49,30.36,30.41,2642654,27.0869412880455,27.1403496507561,27.0246315315499,27.0691385004754,2968809.22673579,0.0,1.0
2020-02-12,30.61,30.66,30.54,30.66,1690248,27.2471663761773,27.2916733451027,27.1848566196816,27.2916733451027,1898857.6854449,0.0,1.0
2020-02-13,30.5,30.6,30.46,30.47,1625565,27.1492510445412,27.2382649823922,27.1136454694008,27.1225468631859,1826191.53724201,0.0,1.0
2020-02-14,30.61,30.61,30.53,30.57,1325519,27.2471663761773,27.2471663761773,27.1759552258965,27.2115608010369,1489113.98821548,0.0,1.0
2020-02-18,30.52,30.59,30.47,30.54,1288113,27.1670538321114,27.2293635886071,27.1225468631859,27.1848566196816,1447091.35568951,0.0,1.0
2020-02-19,30.78,30.78,30.6,30.68,1508503,27.3984900705239,27.3984900705239,27.2382649823922,27.3094761326729,1694681.7952553,0.0,1.0
2020-02-20,30.74,30.81,30.55,30.7,1654087,27.3628844953835,27.4251942518792,27.1937580134667,27.3272789202431,1858233.71028659,0.0,1.0
2020-02-21,30.63,30.74,30.59,30.71,2109128,27.2649691637475,27.3628844953835,27.2293635886071,27.3361803140282,2369435.67594047,0.0,1.0
2020-02-24,29.92,30.07,29.8,29.9,3733728,26.6329702050057,26.7664911117821,26.5261534795845,26.6151674174355,4194543.11329509,0.0,1.0
2020-02-25,29.29,30.07,29.25,30.0,6119279,26.0721823965447,26.7664911117821,26.0365768214043,26.7041813552864,6874517.79770279,0.0,1.0
2020-02-26,29.0,29.57,29.0,29.42,4932018,25.8140419767769,26.3214214225273,25.8140419767769,26.1879005157509,5540725.55273106,0.0,1.0
2020-02-27,27.96,28.57,27.95,28.53,8295410,24.888297023127,25.4312820440178,24.8793956293419,25.3956764688774,9319225.95525416,0.0,1.0
2020-02-28,27.59,27.68,26.84,27.26,9644041,24.5589454530784,24.6390579971443,23.8913409191963,24.2651994581703,10834304.4166275,0.0,1.0
2020-03-02,28.17,28.21,27.42,27.56,9834684,25.075226292614,25.1108318677543,24.4076217587318,24.5322412717231,11048476.4941724,0.0,1.0
2020-03-03,27.83,28.56,27.76,28.29,10885437,24.7725789039207,25.4223806502327,24.7102691474251,25.1820430180351,12228912.9801522,0.0,1.0
2020-03-04,28.34,28.38,27.97,28.27,5201263,25.2265499869606,25.262155562101,24.8971984169121,25.1642402304649,5843200.65550746,0.0,1.0
2020-03-05,27.9,28.19,27.75,27.88,3514114,24.8348886604164,25.0930290801842,24.70136775364,24.8170858728462,3947824.4473175,0.0,1.0
2020-03-06,27.3,27.42,26.99,27.41,4701106,24.3008050333107,24.4076217587318,24.0248618259727,24.3987203649467,5281314.49242425,0.0,1.0
2020-03-09,23.91,25.42,23.86,24.82,4104951,21.2832325401633,22.6273430017127,21.2387255712378,22.093259374607,4611582.29722781,0.0,1.0
2020-03-10,24.5,24.83,23.62,24.68,5217756,21.8084147734839,22.1021607683921,21.0250921203955,21.9686398616156,5861729.21451541,0.0,1.0
2020-03-11,23.42,24.13,23.25,23.99,5605033,20.8470642446936,21.4790632034354,20.695740550347,21.3544436904441,6296803.77626377,0.0,1.0
2020-03-12,20.3,21.97,20.23,21.97,6806852,18.0698293837438,19.5563621458548,18.0075196272482,19.5563621458548,7646950.76337081,0.0,1.0
2020-03-13,22.5,22.52,20.51,21.52,6033781,20.0281360164648,20.045938804035,18.2567586532308,19.1557994255255,6778467.67109999,0.0,1.0
2020-03-16,19.94,20.98,19.21,19.87,3277380,17.7493792074804,18.6751241611303,17.0995774611684,17.6870694509847,3681872.83826006,0.0,1.0
2020-03-17,19.56,21.03,19.56,20.15,6730668,17.4111262436468,18.7196311300558,17.4111262436468,17.9363084769674,7561364.16666549,0.0,1.0
2020-03-18,18.62,19.64,17.69,18.62,8389185,16.5743952278478,17.4823373939275,15.7465656058339,16.5743952278478,9424574.62565792,0.0,1.0
2020-03-19,19.01,19.26,17.9,18.44,6180446,16.9215495854665,17.1440844300939,15.9334948753209,16.4141701397161,6943234.00268906,0.0,1.0
2020-03-20,18.76,20.28,18.65,19.58,4144936,16.6990147408391,18.0520265961736,16.6010994092031,17.4289290312169,4656502.22883106,0.0,1.0
2020-03-23,17.65,18.83,17.59,18.72,4390535,15.7109600306935,16.7613244973348,15.6575516679829,16.6634091656987,4932412.95239801,0.0,1.0
2020-03-24,19.92,20.0,18.66,18.86,5409889,17.7315764199102,17.802787570191,16.6100008029882,16.7880286786901,6077575.1872233,0.0,1.0
2020-03-25,21.08,22.13,19.98,20.16,6552112,18.7641380989813,19.6987844464163,17.7849847826208,17.9452098707525,7360770.86149235,0.0,1.0
2020-03-26,21.78,22.2,21.21,21.28,4392653,19.387235663938,19.761094202912,18.8798562181875,18.9421659746832,4934792.35505238,0.0,1.0
2020-03-27,20.66,21.3,20.53,21.05,2906407,18.3902795600073,18.9599687622534,18.274561440801,18.737433917626,3265114.50922044,0.0,1.0
2020-03-30,21.21,21.21,20.23,20.55,3678025,18.8798562181875,18.8798562181875,18.0075196272482,18.2923642283712,4131965.27285255,0.0,1.0
2020-03-31,21.85,22.06,21.05,21.17,2981291,19.4495454204336,19.6364746899206,18.737433917626,18.8442506430471,3349240.6604816,0.0,1.0
2020-04-01,20.79,21.28,20.68,21.08,3959384,18.5059976792135,18.9421659746832,18.4080823475775,18.7641380989813,4448049.48032925,0.0,1.0
2020-04-02,21.17,21.67,20.77,20.92,2640369,18.8442506430471,19.2893203323019,18.4881948916433,18.6217157984197,2966242.2130128,0.0,1.0
2020-04-03,21.01,21.39,20.78,21.27,2844415,18.7018283424856,19.0400813063192,18.4970962854284,18.9332645808981,3195471.48308695,0.0,1.0
2020-04-06,22.1,22.18,21.53,21.6,3589620,19.672080265061,19.7432914153418,19.1647008193106,19.2270105758062,4032649.3655527,0.0,1.0
2020-04-07,22.26,23.16,22.22,23.04,4789436,19.8145025656225,20.6156280062811,19.7788969904822,20.50881128086,5380546.14325619,0.0,1.0
2020-04-08,22.74,22.83,22.18,22.53,2089763,20.2417694673071,20.321882011373,19.7432914153418,20.0548401978201,2347680.65592055,0.0,1.0
2020-04-09,23.14,23.47,22.81,23.1,2138569,20.5978252187109,20.8915712136191,20.3040792238028,20.5622196435706,2402510.27157211,0.0,1.0
2020-04-13,23.2,23.29,22.74,23.24,2247040,20.6512335814215,20.7313461254874,20.2417694673071,20.6868391565619,2524368.71601215,0.0,1.0
2020-04-14,23.42,23.74,23.16,23.49,3656719,20.8470642446936,21.1319088458167,20.6156280062811,20.9093740011893,4108029.69544255,0.0,1.0
2020-04-15,22.6,22.85,22.49,22.71,2940967,20.1171499543158,20.3396847989432,20.0192346226797,20.2150652859518,3303939.88964331,0.0,1.0
2020-04-16,22.44,22.82,22.36,22.79,2315893,19.9747276537543,20.3129806175879,19.9035165034735,20.2862764362326,2601719.52383202,0.0,1.0
2020-04-17,23.38,23.44,22.85,22.85,2141542,20.8114586695532,20.8648670322638,20.3396847989432,20.3396847989432,2405850.19796092,0.0,1.0
2020-04-20,23.24,23.61,22.81,22.88,3006820,20.6868391565619,21.0161907266104,20.3040792238028,20.3663889802985,3377920.43874593,0.0,1.0
2020-04-21,22.49,23.08,22.39,22.68,2607925,20.0192346226797,20.5444168560004,19.9302206848288,20.1883611045965,2929793.98840519,0.0,1.0
2020-04-22,23.02,23.09,22.55,22.94,2013950,20.4910084932898,20.5533182497855,20.0726429853903,20.419797343009,2262510.84787661,0.0,1.0
2020-04-23,23.11,23.49,23.1,23.24,1727314,20.5711210373557,20.9093740011893,20.5622196435706,20.6868391565619,1940498.35531624,0.0,1.0
2020-04-24,23.41,23.43,23.08,23.3,1367988,20.8381628509085,20.8559656384787,20.5444168560004,20.7402475192725,1536824.49403661,0.0,1.0
2020-04-27,23.8,23.84,23.39,23.58,2742693,21.1853172085272,21.2209227836676,20.8203600633383,20.9894865452551,3081194.99734118,0.0,1.0
2020-04-28,24.12,24.29,23.92,24.17,2359708,21.4701618096503,21.6214855039969,21.2921339339484,21.5146687785758,2650942.15239764,0.0,1.0
2020-04-29,25.11,25.17,24.64,24.73,2306261,22.3513997943747,22.4048081570853,21.9330342864753,22.0131468305411,2590898.74651048,0.0,1.0
2020-04-30,24.28,24.91,24.24,24.86,2457002,21.6125841102118,22.1733719186728,21.5769785350714,22.1288649497474,2760244.13627674,0.0,1.0
2020-05-01,23.74,23.83,23.57,23.73,2577514,21.1319088458167,21.2120213898825,20.98058515147,21.1230074520316,2895629.67578829,0.0,1.0
2020-05-04,23.96,23.98,23.53,23.71,2336653,21.3277395090888,21.345542296659,20.9449795763297,21.1052046644614,2625041.71415548,0.0,1.0
2020-05-05,24.13,24.41,24.03,24.24,1597485,21.4790632034354,21.7283022294181,21.3900492655844,21.5769785350714,1794645.91564844,0.0,1.0
2020-05-06,23.94,24.22,23.87,24.21,2051120,21.3099367215186,21.5591757475012,21.2476269650229,21.5502743537162,2304268.35338349,0.0,1.0
2020-05-07,24.14,24.47,24.14,24.34,1718042,21.4879645972205,21.7817105921286,21.4879645972205,21.6659924729224,1930082.00904076,0.0,1.0
2020-05-08,24.56,24.64,24.35,24.48,1597293,21.8618231361945,21.9330342864753,21.6748938667075,21.7906119859137,1794430.21909053,0.0,1.0
2020-05-11,24.64,24.68,24.22,24.3,1946227,21.9330342864753,21.9686398616156,21.5591757475012,21.630386897782,2186429.50417357,0.0,1.0
2020-05-12,24.15,24.82,24.15,24.68,2901048,21.4968659910056,22.093259374607,21.4968659910056,21.9686398616156,3259094.10373185,0.0,1.0
2020-05-13,23.53,24.3,23.37,24.23,3236486,20.9449795763297,21.630386897782,20.8025572757681,21.5680771412863,3635931.71826549,0.0,1.0
2020-05-14,23.65,23.69,22.97,23.29,4841269,21.0517963017508,21.0874018768912,20.4465015243643,20.7313461254874,5438776.34995346,0.0,1.0
2020-05-15,23.73,23.84,23.47,23.57,2392939,21.1230074520316,21.2209227836676,20.8915712136191,20.98058515147,2688274.50820875,0.0,1.0
2020-05-18,24.61,24.7,24.3,24.3,3515577,21.90633010512,21.9864426491858,21.630386897782,21.630386897782,3949468.01015195,0.0,1.0
2020-05-19,24.4,24.67,24.35,24.66,3526139,21.719400835633,21.9597384678306,21.6748938667075,21.9508370740455,3961333.56767585,0.0,1.0
2020-05-20,24.68,24.81,24.59,24.72,2176460,21.9686398616156,22.0843579808219,21.8885273175498,22.004245436756,2445077.7625907,0.0,1.0
2020-05-21,24.39,24.7,24.2,24.68,1684917,21.7104994418479,21.9864426491858,21.5413729599311,21.9686398616156,1892868.73570432,0.0,1.0
2020-05-22,24.39,24.41,24.13,24.33,1873798,21.7104994418479,21.7283022294181,21.4790632034354,21.6570910791373,2105061.34796271,0.0,1.0
2020-05-26,25.18,25.23,24.99,25.04,3074541,22.4137095508704,22.4582165197959,22.2445830689536,22.2890900378791,3453999.53560983,0.0,1.0
2020-05-27,25.43,25.46,24.8,25.31,2921643,22.6362443954978,22.6629485768531,22.0754565870368,22.5294276700767,3282230.92982585,0.0,1.0
2020-05-28,25.38,25.66,25.33,25.65,2362914,22.5917374265723,22.840976452555,22.5472304576468,22.8320750587699,2654543.83554683,0.0,1.0
2020-05-29,25.14,25.36,24.92,25.36,3296516,22.37810397573,22.5739346390021,22.1822733124579,22.5739346390021,3703370.59519791,0.0,1.0
2020-06-01,25.65,25.73,25.25,25.29,2043337,22.8320750587699,22.9032862090507,22.4760193073661,22.5116248825065,2295524.77885134,0.0,1.0
2020-06-02,26.11,26.11,25.81,25.86,4463515,23.2415391728843,23.2415391728843,22.9744973593314,23.0190043282569,5014400.11279326,0.0,1.0
2020-06-03,26.43,26.55,26.23,26.3,1710619,23.5263837740074,23.6332004994285,23.3483558983054,23.4106656548011,1921742.86555468,0.0,1.0
2020-06-04,26.3,26.51,26.22,26.32,1655805,23.4106656548011,23.5975949242881,23.3394545045203,23.4284684423713,1860163.74511201,0.0,1.0
2020-06-05,26.94,27.09,26.8,26.83,3472496,23.9803548570472,24.1138757638237,23.8557353440559,23.8824395254112,3901069.9715525,0.0,1.0
2020-06-08,27.28,27.3,26.99,27.21,1813048,24.2830022457405,24.3008050333107,24.0248618259727,24.2206924892448,2036813.60893815,0.0,1.0
2020-06-09,27.01,27.14,26.77,26.8,2091335,24.0426646135429,24.1583827327491,23.8290311627006,23.8557353440559,2349446.67148839,0.0,1.0
2020-06-10,26.78,27.14,26.64,27.08,2527958,23.8379325564857,24.1583827327491,23.7133130434944,24.1049743700386,2839957.49545742,0.0,1.0
2020-06-11,25.24,26.11,25.19,26.07,5126741,22.467117913581,23.2415391728843,22.4226109446555,23.2059335977439,5759481.18213153,0.0,1.0
2020-06-12,25.68,26.08,25.35,25.97,4403210,22.8587792401252,23.214834991529,22.565033245217,23.116919659893,4946652.29547843,0.0,1.0
2020-06-15,25.65,25.83,24.8,24.94,3389709,23.061894804071,23.2237326623452,22.2976604733318,22.4235343631006,3770116.74837108,0.258184,1.0
2020-06-16,25.96,26.33,25.69,26.33,4445346,23.3406155599877,23.6732822686624,23.0978587725764,23.6732822686624,4944221.88067009,0.0,1.0
2020-06-17,25.77,26.11,25.72,26.11,1695253,23.1697867095871,23.4754804418828,23.1248317489554,23.4754804418828,1885501.59557246,0.0,1.0
2020-06-18,25.82,25.91,25.59,25.67,2381306,23.2147416702189,23.2956605993559,23.0079488513129,23.0798767883237,2648546.41905736,0.0,1.0
2020-06-19,25.69,26.22,25.68,26.18,3217190,23.0978587725764,23.5743813552726,23.08886778045,23.5384173867672,3578236.92290162,0.0,1.0
2020-06-22,25.96,26.0,25.74,25.82,2591893,23.3406155599877,23.376579528493,23.1428137332081,23.2147416702189,2882766.39950088,0.0,1.0
2020-06-23,26.02,26.3,25.98,26.23,2107852,23.3945615127457,23.6463092922833,23.3585975442403,23.5833723473989,2344404.23301454,0.0,1.0
2020-06-24,25.4,25.81,25.2,25.75,4282727,22.8371200009124,23.2057506780925,22.6573001583856,23.1518047253344,4763353.07585431,0.0,1.0
2020-06-25,25.66,25.66,25.19,25.32,3449896,23.0708857961974,23.0708857961974,22.6483091662592,22.7651920639017,3837058.19282374,0.0,1.0
2020-06-26,25.14,25.61,25.09,25.52,3577331,22.6033542056275,23.0259308355656,22.5583992449958,22.9450119064285,3978794.49757104,0.0,1.0
2020-06-29,25.5,25.57,25.15,25.34,3024476,22.9270299221759,22.9899668670603,22.6123451977538,22.7831740481544,3363895.72752302,0.0,1.0
2020-06-30,25.88,25.98,25.36,25.41,3650008,23.2686876229769,23.3585975442403,22.8011560324071,22.8461109930388,4059627.62363625,0.0,1.0
2020-07-01,25.92,26.07,25.71,25.86,3376699,23.3046515914823,23.4395164733774,23.1158407568291,23.2507056387242,3755646.71011814,0.0,1.0
2020-07-02,26.05,26.45,26.04,26.25,3249879,23.4215344891248,23.7811741741785,23.4125434969984,23.6013543316516,3614594.42332053,0.0,1.0
2020-07-06,26.21,26.44,26.15,26.33,2522036,23.5653903631462,23.7721831820521,23.5114444103882,23.6732822686624,2805069.74598551,0.0,1.0
2020-07-07,25.96,26.2,25.91,26.0,1550807,23.3406155599877,23.5563993710199,23.2956605993559,23.376579528493,1724845.24311411,0.0,1.0
2020-07-08,26.17,26.26,25.93,26.0,2003821,23.5294263946409,23.610345323778,23.3136425836086,23.376579528493,2228698.42598219,0.0,1.0
2020-07-09,25.9,26.25,25.64,26.24,3370900,23.2866696072296,23.6013543316516,23.0529038119447,23.5923633395253,3749196.92135344,0.0,1.0
2020-07-10,26.18,26.19,25.86,25.96,3000035,23.5384173867672,23.5474083788936,23.2507056387242,23.3406155599877,3336711.85320021,0.0,1.0
2020-07-13,26.02,26.54,26.0,26.39,4903079,23.3945615127457,23.8620931033156,23.376579528493,23.7272282214204,5453323.65004976,0.0,1.0
2020-07-14,26.52,26.52,25.91,25.94,4063992,23.8441111190629,23.8441111190629,23.2956605993559,23.322633575735,4520070.69174553,0.0,1.0
2020-07-15,26.9,27.0,26.72,26.76,3384008,24.1857688198639,24.2756787411274,24.0239309615898,24.0598949300951,3763775.95758861,0.0,1.0
2020-07-16,26.75,26.92,26.68,26.72,2071578,24.0509039379688,24.2037508041166,23.9879669930844,24.0239309615898,2304059.40844983,0.0,1.0
2020-07-17,26.88,26.92,26.69,26.81,1509959,24.1677868356113,24.2037508041166,23.9969579852107,24.1048498907269,1679413.10456255,0.0,1.0
2020-07-20,27.05,27.08,26.86,26.89,1325058,24.3206337017591,24.3476066781381,24.1498048513586,24.1767778277376,1473761.71770588,0.0,1.0
2020-07-21,27.18,27.47,27.16,27.37,2148336,24.4375165994016,24.6982553710655,24.4195346151489,24.6083454498021,2389431.52191781,0.0,1.0
2020-07-22,27.31,27.31,27.14,27.21,1348873,24.554399497044,24.554399497044,24.4015526308962,24.4644895757806,1500249.33961161,0.0,1.0
2020-07-23,27.03,27.35,26.95,27.25,1831840,24.3026517175064,24.5903634655494,24.2307237804957,24.500453544286,2037416.97719069,0.0,1.0
2020-07-24,26.96,27.0,26.83,26.88,1293879,24.239714772622,24.2756787411274,24.1228318749795,24.1677868356113,1439083.67599272,0.0,1.0
2020-07-27,27.36,27.375,27.03,27.16,1574441,24.5993544576757,24.6128409458653,24.3026517175064,24.4195346151489,1751131.55242002,0.0,1.0
2020-07-28,27.25,27.365,27.16,27.27,1782095,24.500453544286,24.6038499537389,24.4195346151489,24.5184355285387,1982089.37896685,0.0,1.0
2020-07-29,27.62,27.67,27.4,27.52,2012509,24.8331202529607,24.8780752135924,24.6353184261811,24.7432103316972,2238361.430774,0.0,1.0
2020-07-30,27.44,27.45,26.91,27.15,2582453,24.6712823946865,24.6802733868128,24.1947598119903,24.4105436230225,2872267.00202912,0.0,1.0
2020-07-31,27.31,27.46,27.07,27.46,4484158,24.554399497044,24.6892643789392,24.3386156860118,24.6892643789392,4987389.53052966,0.0,1.0
2020-08-03,27.38,27.49,27.285,27.47,2813697,24.6173364419284,24.7162373553182,24.5319220167282,24.6982553710655,3129462.20001229,0.0,1.0
2020-08-04,27.77,27.79,27.36,27.44,2526206,24.9679851348558,24.9859671191085,24.5993544576757,24.6712823946865,2809707.72135175,0.0,1.0
2020-08-05,28.09,28.19,28.0199,28.03,1821835,25.2556968828988,25.3456068041623,25.1926700280932,25.2017509301408,2026289.17298465,0.0,1.0
2020-08-06,28.2,28.34,28.0,28.13,1405022,25.3545977962886,25.4804716860574,25.1747779537617,25.2916608514042,1562699.62230676,0.0,1.0
2020-08-07,27.95,28.04,27.83,28.0,1966087,25.12982299313,25.2107419222671,25.0219310876139,25.1747779537617,2186729.75392715,0.0,1.0
2020-08-10,28.14,28.225,28.01,28.08,1486293,25.3006518435305,25.3770752766045,25.1837689458881,25.2467058907725,1653091.20407879,0.0,1.0
2020-08-11,28.13,28.39,28.09,28.31,1527193,25.2916608514042,25.5254266466891,25.2556968828988,25.4534987096784,1698581.17829438,0.0,1.0
2020-08-12,28.39,28.59,28.34,28.48,3047227,25.5254266466891,25.705246489216,25.4804716860574,25.6063455758262,3389199.94276457,0.0,1.0
2020-08-13,28.32,28.465,28.195,28.32,1609158,25.4624897018047,25.5928590876367,25.3501023002254,25.4624897018047,1789744.64373647,0.0,1.0
2020-08-14,28.26,28.3,28.08,28.18,1119434,25.4085437490467,25.444507717552,25.2467058907725,25.3366158120359,1245061.7065052,0.0,1.0
2020-08-17,28.63,28.63,28.495,28.55,992713,25.7412104577214,25.7412104577214,25.6198320640157,25.6692825207106,1104119.52991413,0.0,1.0
2020-08-18,28.6,28.78,28.47,28.72,1253351,25.7142374813423,25.8760753396165,25.5973545836999,25.8221293868585,1394007.44921987,0.0,1.0
2020-08-19,28.45,28.725,28.41,28.67,1033292,25.5793725994472,25.8266248829216,25.5434086309418,25.7771744262267,1149252.48012671,0.0,1.0
2020-08-20,28.53,28.5999,28.22,28.22,1404343,25.6513005364579,25.7141475714211,25.3725797805413,25.3725797805413,1561944.42200132,0.0,1.0
2020-08-21,28.42,28.43,28.23,28.41,5726900,25.5523996230682,25.5613906151945,25.3815707726676,25.5434086309418,6369597.39206117,0.0,1.0
2020-08-24,28.5,28.7,28.44,28.68,1480489,25.6243275600789,25.8041474026058,25.5703816073208,25.7861654183531,1646635.85419254,0.0,1.0
2020-08-25,28.61,28.65,28.415,28.61,987380,25.7232284734687,25.7591924419741,25.547904127005,25.7232284734687,1098188.03767717,0.0,1.0
2020-08-26,29.0,29.01,28.6,28.61,1824757,26.0738771663961,26.0828681585224,25.7142374813423,25.7232284734687,2029539.09241394,0.0,1.0
2020-08-27,28.95,29.16,28.775,29.16,1967687,26.0289222057644,26.2177330404176,25.8715798435533,26.2177330404176,2188509.31282067,0.0,1.0
2020-08-28,28.93,29.22,28.8899,29.17,987154,26.0109402215117,26.2716789931756,25.974886343085,26.2267240325439,1097936.67498346,0.0,1.0
2020-08-31,28.71,28.97,28.69,28.97,2099960,25.8131383947321,26.046904190017,25.7951564104794,26.046904190017,2335626.55877225,0.0,1.0
2020-09-01,28.9,28.9,28.6,28.77,1871237,25.9839672451326,25.9839672451326,25.7142374813423,25.8670843474902,2081235.27827069,0.0,1.0
2020-09-02,29.0,29.11,28.87,29.09,5486110,26.0738771663961,26.1727780797859,25.9569942687536,26.1547960955332,6101784.90082955,0.0,1.0
2020-09-03,28.43,28.99,28.285,28.89,5479297,25.5613906151945,26.0648861742697,25.4310212293625,25.9749762530063,6094207.31661608,0.0,1.0
2020-09-04,28.21,28.615,27.8,28.51,4346510,25.3635887884149,25.7277239695319,24.9949581112349,25.6333185522052,4834294.07892016,0.0,1.0
2020-09-08,27.59,27.87,27.42,27.74,5489383,24.8061472765816,25.0578950561193,24.6533004104338,24.9410121584768,6105425.21099112,0.0,1.0
2020-09-09,28.25,28.36,27.92,27.97,2787130,25.3995527569203,25.4984536703101,25.102850016751,25.1478049773827,3099913.7368097,0.0,1.0
2020-09-10,27.8,28.4,27.74,28.4,3421649,24.9949581112349,25.5344176388155,24.9410121584768,25.5344176388155,3805641.19278296,0.0,1.0
2020-09-11,27.88,28.09,27.73,27.99,3264979,25.0668860482456,25.2556968828988,24.9320211663505,25.1657869616354,3631389.01037813,0.0,1.0
2020-09-14,28.14,28.2,28.05,28.11,1269600,25.3006518435305,25.3545977962886,25.2197329143934,25.2736788671515,1412079.98200787,0.0,1.0
2020-09-15,28.18,28.44,28.15,28.42,1560522,25.3366158120359,25.5703816073208,25.3096428356569,25.5523996230682,1735650.50227071,0.0,1.0
2020-09-16,27.94,28.36,27.94,28.35,2161980,25.1208320010037,25.4984536703101,25.1208320010037,25.4894626781838,2404606.7103823,0.0,1.0
2020-09-17,27.94,27.94,27.55,27.58,2274704,25.1208320010037,25.1208320010037,24.7701833080763,24.7971562844553,2529981.083328,0.0,1.0
2020-09-18,27.71,27.98,27.67,27.89,1714606,24.9140391820978,25.156795969509,24.8780752135924,25.0758770403719,1907026.47261388,0.0,1.0
2020-09-21,27.21,27.32,26.77,27.32,2462817,24.4644895757806,24.5633904891704,24.0688859222215,24.5633904891704,2739204.93466342,0.0,1.0
2020-09-22,27.52,27.56,27.16,27.36,2467606,24.7432103316972,24.7791743002026,24.4195346151489,24.5993544576757,2744531.37687659,0.0,1.0
2020-09-23,26.89,27.56,26.82,27.53,4337850,24.1767778277376,24.7791743002026,24.1138408828532,24.7522013238236,4824662.21640898,0.0,1.0
2020-09-24,27.07,27.2301,26.62,26.75,5650855,24.3386156860118,24.4825614699545,23.9340210403263,24.0509039379688,6285018.29452511,0.0,1.0
2020-09-25,27.21,27.26,26.79,26.85,2676514,24.4644895757806,24.5094445364123,24.0868679064742,24.1408138592322,2976883.93270622,0.0,1.0
2020-09-28,27.57,27.65,27.46,27.58,1998157,24.788165292329,24.8600932293397,24.6892643789392,24.7971562844553,2222398.78749913,0.0,1.0
2020-09-29,27.43,27.52,27.25,27.52,3147616,24.6622914025602,24.7432103316972,24.500453544286,24.7432103316972,3500855.02886553,0.0,1.0
2020-09-30,27.41,27.655,27.36,27.49,4393451,24.6443094183075,24.8645887254029,24.5993544576757,24.7162373553182,4886503.00018309,0.0,1.0
2020-10-01,27.57,27.655,27.39,27.51,2305248,24.788165292329,24.8645887254029,24.6263274340548,24.7342193395709,2563952.86260529,0.0,1.0
2020-10-02,27.54,27.63,27.18,27.21,3056413,24.7611923159499,24.842111245087,24.4375165994016,24.4644895757806,3399416.83526199,0.0,1.0
2020-10-05,28.07,28.07,27.71,27.79,1887777,25.2377148986461,25.2377148986461,24.9140391820978,24.9859671191085,2099631.46833245,0.0,1.0
2020-10-06,27.64,28.13,27.58,28.08,3116179,24.8511022372134,25.2916608514042,24.7971562844553,25.2467058907725,3465890.0332808,0.0,1.0
2020-10-07,28.05,28.13,27.88,27.93,2071461,25.2197329143934,25.2916608514042,25.0668860482456,25.1118410088773,2303929.27820574,0.0,1.0
2020-10-08,28.46,28.47,28.25,28.27,5519177,25.5883635915735,25.5973545836999,25.3995527569203,25.417534741173,6138562.82203707,0.0,1.0
2020-10-09,28.6,28.71,28.48,28.63,2077631,25.7142374813423,25.8131383947321,25.6063455758262,25.7412104577214,2310791.70218888,0.0,1.0
2020-10-12,28.68,28.8,28.62,28.78,2419706,25.7861654183531,25.8940573238692,25.732219465595,25.8760753396165,2691255.83250184,0.0,1.0
2020-10-13,28.43,28.59,28.35,28.56,2174990,25.5613906151945,25.705246489216,25.4894626781838,25.678273512837,2419076.74863524,0.0,1.0
2020-10-14,28.35,28.61,28.305,28.51,1811294,25.4894626781838,25.7232284734687,25.4490032136152,25.6333185522052,2014565.21654927,0.0,1.0
2020-10-15,28.27,28.305,27.81,27.81,2153503,25.417534741173,25.4490032136152,25.0039491033612,25.0039491033612,2395178.38491958,0.0,1.0
2020-10-16,28.2,28.4,28.19,28.34,1400262,25.3545977962886,25.5344176388155,25.3456068041623,25.4804716860574,1557405.43459854,0.0,1.0
2020-10-19,27.94,28.36,27.895,28.32,2136110,25.1208320010037,25.4984536703101,25.0803725364351,25.4624897018047,2375833.46752271,0.0,1.0
2020-10-20,28.04,28.23,27.96,28.05,2016799,25.2107419222671,25.3815707726676,25.1388139852564,25.2197329143934,2243132.87305726,0.0,1.0
2020-10-21,27.92,28.14,27.88,27.97,3723253,25.102850016751,25.3006518435305,25.0668860482456,25.1478049773827,4141092.49310865,0.0,1.0
2020-10-22,28.02,28.07,27.76,27.95,2742652,25.1927599380144,25.2377148986461,24.9589941427295,25.12982299313,3050444.22401847,0.0,1.0
2020-10-23,28.11,28.18,27.93,28.18,1293841,25.2736788671515,25.3366158120359,25.1118410088773,25.3366158120359,1439041.411469,0.0,1.0
2020-10-26,27.59,27.84,27.36,27.79,2379124,24.8061472765816,25.0309220797402,24.5993544576757,24.9859671191085,2646119.54561634,0.0,1.0
2020-10-27,27.51,27.66,27.465,27.6,1493293,24.7342193395709,24.869084221466,24.6937598750024,24.815138268708,1660876.77423793,0.0,1.0
2020-10-28,26.5,26.99,26.48,26.93,4607673,23.8261291348102,24.266687749001,23.8081471505575,24.212741796243,5124765.91598783,0.0,1.0
2020-10-29,26.62,26.745,26.23,26.44,2989157,23.9340210403263,24.0464084419056,23.5833723473989,23.7721831820521,3324613.07717289,0.0,1.0
2020-10-30,26.47,26.59,26.17,26.53,3740302,23.7991561584312,23.9070480639473,23.5294263946409,23.8531021111892,4160054.80534341,0.0,1.0
2020-11-02,26.81,26.84,26.56,26.75,3966990,24.1048498907269,24.1318228671059,23.8800750875683,24.0509039379688,4412182.70937728,0.0,1.0
2020-11-03,27.41,27.51,27.115,27.17,2240822,24.6443094183075,24.7342193395709,24.3790751505803,24.4285256072752,2492296.6993091,0.0,1.0
2020-11-04,27.55,27.825,27.23,27.52,3785155,24.7701833080763,25.0174355915507,24.4824715600333,24.7432103316972,4209941.40225031,0.0,1.0
2020-11-05,28.22,28.33,28.09,28.15,2451072,25.3725797805413,25.4714806939311,25.2556968828988,25.3096428356569,2726141.86016068,0.0,1.0
2020-11-06,28.21,28.34,28.14,28.3,2209011,25.3635887884149,25.4804716860574,25.3006518435305,25.444507717552,2456915.73183301,0.0,1.0
2020-11-09,28.65,29.36,28.635,29.21,4696289,25.7591924419741,26.3975528829444,25.7457059537845,26.2626880010493,5223326.78530541,0.0,1.0
2020-11-10,28.92,29.075,28.69,28.7,3151848,26.0019492293853,26.1413096073437,25.7951564104794,25.8041474026058,3505561.9621389,0.0,1.0
2020-11-11,29.12,29.205,29.02,29.1,1692003,26.1817690719122,26.2581925049861,26.0918591506488,26.1637870876595,1881886.86656999,0.0,1.0
2020-11-12,28.65,29.1,28.535,29.03,2585665,25.7591924419741,26.1637870876595,25.6557960325211,26.1008501427751,2875839.46650786,0.0,1.0
2020-11-13,28.79,28.92,28.7579,28.82,2030588,25.8850663317429,26.0019492293853,25.8562052470173,25.9120393081219,2258469.33404647,0.0,1.0
2020-11-16,29.31,29.35,29.02,29.1,1859728,26.3525979223127,26.3885618908181,26.0918591506488,26.1637870876595,2068434.68870474,0.0,1.0
2020-11-17,29.45,29.47,29.08,29.14,1262589,26.4784718120815,26.4964537963342,26.1458051034068,26.1997510561649,1404282.17738133,0.0,1.0
2020-11-18,29.37,29.62,29.37,29.44,1813204,26.4065438750708,26.6313186782294,26.4065438750708,26.4694808199552,2016689.56497842,0.0,1.0
2020-11-19,29.49,29.5,29.18,29.31,1488090,26.5144357805869,26.5234267727133,26.2357150246703,26.3525979223127,1655089.87116107,0.0,1.0
2020-11-20,29.62,29.67,29.46,29.49,1378400,26.6313186782294,26.6762736388611,26.4874628042079,26.5144357805869,1533089.98676721,0.0,1.0
2020-11-23,29.81,29.875,29.635,29.72,1573354,26.8021475286299,26.8605889774511,26.6448051664189,26.7212285994928,1749922.56459673,0.0,1.0
2020-11-24,30.33,30.39,29.96,29.96,1753352,27.2696791191998,27.3236250719578,26.937012410525,26.937012410525,1950120.71566908,0.0,1.0
2020-11-25,30.4,30.42,30.14,30.26,1671227,27.3326160640842,27.3505980483369,27.0988502687992,27.2067421743154,1858779.29433764,0.0,1.0
2020-11-27,30.5,30.52,30.44,30.47,881831,27.4225259853476,27.4405079696003,27.3685800325895,27.3955530089686,980793.874144598,0.0,1.0
2020-11-30,30.28,30.55,30.125,30.52,3231816,27.224724158568,27.4674809459793,27.0853637806097,27.4405079696003,3594504.31563702,0.0,1.0
2020-12-01,30.45,30.73,30.435,30.64,3313683,27.3775710247159,27.6293188042535,27.3640845365264,27.5483998751164,3685558.78309687,0.0,1.0
2020-12-02,30.66,30.66,30.32,30.41,2926720,27.5663818593691,27.5663818593691,27.2606881270734,27.3416070562105,3255169.12802621,0.0,1.0
2020-12-03,30.87,30.97,30.68,30.68,2007659,27.7551926940223,27.8451026152857,27.5843638436218,27.5843638436218,2232967.14287803,0.0,1.0
2020-12-04,31.34,31.34,30.96,30.96,1281280,28.1777693239604,28.1777693239604,27.8361116231594,27.8361116231594,1425070.76193057,0.0,1.0
2020-12-07,31.36,31.42,31.11,31.24,1945593,28.1957513082131,28.2496972609712,27.9709765050545,28.087859402697,2163935.82894978,0.0,1.0
2020-12-08,31.43,31.475,31.24,31.24,1374479,28.2586882530975,28.2991477176661,28.087859402697,28.087859402697,1528728.95525378,0.0,1.0
2020-12-09,31.35,31.55,31.1401,31.53,2024571,28.1867603160868,28.3665801586137,27.9980393913548,28.348598174361,2251777.08038253,0.0,1.0
2020-12-10,31.59,31.63,31.26,31.26,2129748,28.402544127119,28.4385080956244,28.1058413869497,28.1058413869497,2368757.49647235,0.0,1.0
2020-12-11,31.43,31.47,31.255,31.35,2204558,28.2586882530975,28.2946522216029,28.1013458908865,28.1867603160868,2451962.99698749,0.0,1.0
2020-12-14,30.79,31.31,30.75,31.28,1512348,28.0297299413026,28.5031128438514,27.9933158718757,28.4758022917812,1661278.7571451,0.385347,1.0
2020-12-15,31.14,31.17,30.9,30.97,1458433,28.3483530487873,28.3756636008575,28.1298686322263,28.1935932537233,1602054.39595874,0.0,1.0
2020-12-16,31.12,31.17,30.92,31.11,4429202,28.3301460140739,28.3756636008575,28.1480756669398,28.3210424967172,4865374.36734443,0.0,1.0
2020-12-17,31.33,31.435,31.24,31.34,2990725,28.5213198785648,28.6169068108102,28.4393882223544,28.5304233959215,3285241.16867466,0.0,1.0
2020-12-18,30.98,31.29,30.94,31.29,1993829,28.20269677108,28.4849058091379,28.1662827016532,28.4849058091379,2190174.32699343,0.0,1.0
2020-12-21,30.75,30.81,30.33,30.42,6800456,27.9933158718757,28.047936976016,27.610968142894,27.6928997991044,7470141.19217268,0.0,1.0
2020-12-22,30.71,30.73,30.54,30.65,1748293,27.9569018024489,27.9751088371623,27.8021420073849,27.9022806983087,1920458.79795225,0.0,1.0
2020-12-23,30.92,31.02,30.865,30.91,1791920,28.1480756669398,28.2391108405068,28.0980063214779,28.1389721495831,1968382.03277516,0.0,1.0
2020-12-24,31.06,31.07,30.91,30.94,556030,28.2755249099337,28.2846284272904,28.1389721495831,28.1662827016532,610785.895399333,0.0,1.0
2020-12-28,30.85,31.41,30.815,31.24,1466591,28.0843510454428,28.5941480174184,28.0524887346943,28.4393882223544,1611015.76734997,0.0,1.0
2020-12-29,30.93,31.24,30.84,31.11,1661408,28.1571791842965,28.4393882223544,28.0752475280861,28.3210424967172,1825017.66613962,0.0,1.0
2020-12-30,31.05,31.17,30.97,31.0,1255914,28.266421392577,28.3756636008575,28.1935932537233,28.2209038057934,1379592.03106767,0.0,1.0
2020-12-31,30.84,31.12,30.835,31.07,2608583,28.0752475280861,28.3301460140739,28.0706957694077,28.2846284272904,2865467.15712908,0.0,1.0
2021-01-04,30.94,31.31,30.68,31.27,3934638,28.1662827016532,28.5031128438514,27.9295912503788,28.4666987744245,4322107.42927943,0.0,1.0
2021-01-05,31.52,31.52,30.99,31.0,5861899,28.6942867083422,28.6942867083422,28.2118002884367,28.2209038057934,6439158.37177034,0.0,1.0
2021-01-06,31.81,31.95,31.41,31.41,9396053,28.9582887116867,29.0857379546806,28.5941480174184,28.5941480174184,10321343.5333068,0.0,1.0
2021-01-07,32.15,32.19,31.76,31.76,2573454,29.2678083018148,29.3042223712416,28.9127711249032,28.9127711249032,2826878.77571174,0.0,1.0
2021-01-08,32.11,32.26,31.83,32.24,2261097,29.231394232388,29.3679469927386,28.9764957464002,29.3497399580252,2483761.94761028,0.0,1.0
2021-01-11,31.78,31.895,31.61,31.68,1564542,28.9309781596166,29.0356686092187,28.7762183645526,28.8399429860495,1718612.64025298,0.0,1.0
2021-01-12,32.0,32.04,31.7,31.78,1924742,29.1312555414642,29.167669610891,28.858150020763,28.9309781596166,2114283.88015521,0.0,1.0
2021-01-13,31.95,32.06,31.78,31.92,2847265,29.0857379546806,29.1858766456044,28.9309781596166,29.0584274026105,3127653.72815169,0.0,1.0
2021-01-14,32.17,32.295,32.01,32.06,2442825,29.2860153365282,29.3998093034871,29.1403590588209,29.1858766456044,2683385.8873242,0.0,1.0
2021-01-15,31.83,31.99,31.6,31.94,1396042,28.9764957464002,29.1221520241075,28.7671148471959,29.0766344373239,1533519.34785007,0.0,1.0
2021-01-19,31.9,32.05,31.77,31.94,1517852,29.0402203678971,29.1767731282477,28.9218746422599,29.0766344373239,1667324.77187143,0.0,1.0
2021-01-20,32.19,32.2,31.98,32.05,1490052,29.3042223712416,29.3133258885983,29.1130485067508,29.1767731282477,1636787.12481623,0.0,1.0
2021-01-21,32.06,32.32,31.94,32.26,1304940,29.1858766456044,29.4225680968788,29.0766344373239,29.3679469927386,1433445.94058308,0.0,1.0
2021-01-22,31.64,31.81,31.56,31.74,5029718,28.8035289166227,28.9582887116867,28.730700777769,28.8945640901898,5525027.08889115,0.0,1.0
2021-01-25,31.73,31.8099,31.3283,31.65,2243751,28.8854605728331,28.9581976765132,28.5197722806141,28.8126324339794,2464707.77401966,0.0,1.0
2021-01-26,31.62,31.97,31.56,31.97,2967656,28.7853218819093,29.1039449893941,28.730700777769,29.1039449893941,3259900.41400141,0.0,1.0
2021-01-27,30.78,31.24,30.695,31.22,3343398,28.0206264239459,28.4393882223544,27.9432465264138,28.421181187641,3672644.17586522,0.0,1.0
2021-01-28,31.14,31.28,30.77,30.82,3409219,28.3483530487873,28.4758022917812,28.0115229065891,28.0570404933727,3744946.99841272,0.0,1.0
2021-01-29,30.6,31.12,30.455,30.92,4546095,27.8567631115251,28.3301460140739,27.7247621098529,28.1480756669398,4993778.58235246,0.0,1.0
2021-02-01,30.94,31.06,30.7205,30.92,3283113,28.1662827016532,28.2755249099337,27.9664604956734,28.1480756669398,3606422.51929247,0.0,1.0
2021-02-02,31.49,31.55,31.1,31.2,1687507,28.6669761562721,28.7215972604123,28.3119389793605,28.4029741529276,1853686.80464659,0.0,1.0
2021-02-03,31.6,31.71,31.36,31.58,1910393,28.7671148471959,28.8672535381197,28.5486304306349,28.7489078124825,2098521.84067338,0.0,1.0
2021-02-04,31.72,31.785,31.53,31.67,1487178,28.8763570554764,28.935529918295,28.7033902256989,28.8308394686928,1633630.10331851,0.0,1.0
2021-02-05,32.04,32.0699,31.87,31.91,1217473,29.167669610891,29.1948891277876,29.012909815827,29.0493238852538,1337365.49544002,0.0,1.0
2021-02-08,32.46,32.46,32.2,32.2,1486145,29.5500173398727,29.5500173398727,29.3133258885983,29.3133258885983,1632495.37708081,0.0,1.0
2021-02-09,32.68,32.7,32.37,32.46,1669949,29.7502947217203,29.7685017564337,29.4680856836624,29.5500173398727,1834399.75403525,0.0,1.0
2021-02-10,32.76,32.94,32.5,32.82,1679210,29.823122860574,29.9869861729947,29.5864314092996,29.8777439647142,1844572.74502008,0.0,1.0
2021-02-11,32.79,32.99,32.6191,32.98,2421784,29.8504334126441,30.0325037597782,29.6948543010179,30.0234002424215,2660272.84301886,0.0,1.0
2021-02-12,32.88,32.915,32.595,32.64,1787734,29.9323650688544,29.9642273796029,29.6729148241883,29.7138806522935,1963783.81009268,0.0,1.0
2021-02-16,33.03,33.195,32.915,33.01,1920823,30.0689178292051,30.2191258655907,29.9642273796029,30.0507107944916,2109978.95070164,0.0,1.0
2021-02-17,32.79,32.82,32.47,32.76,2733720,29.8504334126441,29.8777439647142,29.5591208572294,29.823122860574,3002927.21250843,0.0,1.0
2021-02-18,32.7,32.76,32.44,32.63,2228915,29.7685017564337,29.823122860574,29.5318103051593,29.7047771349368,2448410.7764761,0.0,1.0
2021-02-19,33.04,33.07,32.8,32.84,1873128,30.0780213465618,30.1053318986319,29.8595369300008,29.8959509994276,2057587.11342475,0.0,1.0
2021-02-22,33.12,33.25,32.85,32.94,2091129,30.1508494854154,30.2691952110526,29.9050545167843,29.9869861729947,2297056.09168663,0.0,1.0
2021-02-23,33.06,33.2,32.36,32.97,3845567,30.0962283812752,30.2236776242691,29.4589821663056,30.0142967250648,4224265.02780988,0.0,1.0
2021-02-24,33.57,33.67,32.91,33.0,12407443,30.5605077664673,30.6515429400343,29.9596756209246,30.0416072771349,13629284.719118,0.0,1.0
2021-02-25,32.86,33.74,32.77,33.61,3035911,29.914158034141,30.7152675615313,29.8322263779307,30.5969218358941,3334876.928381,0.0,1.0
2021-02-26,32.17,32.82,32.14,32.82,5118337,29.2860153365282,29.8777439647142,29.2587047844581,29.8777439647142,5622372.97897693,0.0,1.0
2021-03-01,32.89,33.005,32.65,32.68,3833263,29.9414685862112,30.0461590358133,29.7229841696502,29.7502947217203,4210749.37279667,0.0,1.0
2021-03-02,33.24,33.32,32.93,32.95,3376291,30.2600916936959,30.3329198325496,29.977882655638,29.9960896903514,3708776.3638,0.0,1.0
2021-03-03,32.98,33.24,32.855,33.18,8008136,30.0234002424215,30.2600916936959,29.9096062754627,30.2054705895557,8796749.30712307,0.0,1.0
2021-03-04,32.63,33.16,32.24,33.0,8167702,29.7047771349368,30.1872635548423,29.3497399580252,30.0416072771349,8972028.81036081,0.0,1.0
2021-03-05,33.1,33.18,32.38,32.92,10593062,30.132642450702,30.2054705895557,29.4771892010191,29.9687791382813,11636229.8053894,0.0,1.0
2021-03-08,33.21,33.53,33.04,33.12,4766577,30.2327811416258,30.5240936970404,30.0780213465618,30.1508494854154,5235972.88084252,0.0,1.0
2021-03-09,33.5,33.75,33.49,33.6,3782183,30.4967831449703,30.724371078888,30.4876796276136,30.5878183185374,4154639.19252403,0.0,1.0
2021-03-10,33.74,33.8763,33.5,33.72,3514587,30.7152675615313,30.8393485031032,30.4967831449703,30.6970605268179,3860691.27161099,0.0,1.0
2021-03-11,34.29,34.33,33.96,33.96,3359550,31.2159610161502,31.252375085577,30.9155449433789,30.9155449433789,3690386.7684996,0.0,1.0
2021-03-12,34.48,34.49,34.09,34.1,1885325,31.3889278459277,31.3980313632844,31.0338906690161,31.0429941863728,2070985.23145109,0.0,1.0
2021-03-15,34.7,34.71,34.2801,34.53,3709688,31.5892052277752,31.5983087451319,31.2069485339671,31.4344454327112,4075005.13773028,0.0,1.0
2021-03-16,34.65,34.76,34.5089,34.7,2770654,31.5436876409917,31.6438263319155,31.4152370110885,31.5892052277752,3043498.34403134,0.0,1.0
2021-03-17,34.94,35.035,34.42,34.47,3716813,31.8076896443362,31.8941730592249,31.3343067417874,31.3798243285709,4082831.78288381,0.0,1.0
2021-03-18,34.39,34.905,34.34,34.75,5794075,31.3069961897173,31.7758273335877,31.2614786029337,31.6347228145588,6364655.30076775,0.0,1.0
2021-03-19,34.4,34.53,34.12,34.35,4364048,31.316099707074,31.4344454327112,31.0612012210862,31.2705821202905,4793804.22863096,0.0,1.0
2021-03-22,34.24,34.5,34.2,34.44,5201244,31.1704434293667,31.4071348806411,31.1340293599398,31.3525137765008,5713444.37122171,0.0,1.0
2021-03-23,33.86,34.2,33.83,34.07,7023602,30.8245097698118,31.1340293599398,30.7971992177417,31.0156836343026,7715261.83209278,0.0,1.0
2021-03-24,33.86,34.24,33.85,34.01,3947206,30.8245097698118,31.1704434293667,30.8154062524551,30.9610625301624,4335913.08209201,0.0,1.0
2021-03-25,33.79,33.86,33.45,33.69,3635957,30.7607851483148,30.8245097698118,30.4512655581868,30.6697499747478,3994013.36596672,0.0,1.0
2021-03-26,34.12,34.14,33.73,34.01,3876884,31.0612012210862,31.0794082557996,30.7061640441746,30.9610625301624,4258666.01676052,0.0,1.0
2021-03-29,34.06,34.135,33.76,34.0,2922950,31.0065801169459,31.0748564971212,30.7334745962447,30.9519590128057,3210791.92302121,0.0,1.0
2021-03-30,33.92,34.0,33.75,33.88,3152411,30.879130873952,30.9519590128057,30.724371078888,30.8427168045252,3462849.44211951,0.0,1.0
2021-03-31,34.05,34.195,33.96,33.99,5485270,30.9974765995892,31.1294776012615,30.9155449433789,30.942855495449,6025440.26123969,0.0,1.0
2021-04-01,34.64,34.64,34.195,34.3,3267813,31.534584123635,31.534584123635,31.1294776012615,31.2250645335069,3589615.82864698,0.0,1.0
2021-04-05,34.77,34.865,34.715,34.78,2663636,31.6529298492722,31.7394132641609,31.6028605038103,31.6620333666289,2925941.58458698,0.0,1.0
2021-04-06,34.7,34.9019,34.68,34.76,1871249,31.5892052277752,31.7730052432071,31.5709981930618,31.6438263319155,2055523.07605724,0.0,1.0
2021-04-07,34.7,34.755,34.61,34.7,2982152,31.5892052277752,31.6392745732371,31.5072735715649,31.5892052277752,3275823.92953063,0.0,1.0
2021-04-08,34.96,34.96,34.63,34.79,3188262,31.8258966790496,31.8258966790496,31.5254806062783,31.6711368839856,3502230.92357907,0.0,1.0
2021-04-09,35.07,35.09,34.85,34.95,2748835,31.9260353699734,31.9442424046868,31.7257579881258,31.8167931616929,3019530.68499906,0.0,1.0
2021-04-12,34.95,35.11,34.905,34.96,1824917,31.8167931616929,31.9624494394002,31.7758273335877,31.8258966790496,2004628.46226726,0.0,1.0
2021-04-13,35.08,35.1,34.96,35.1,2425721,31.9351388873301,31.9533459220435,31.8258966790496,31.9533459220435,2664597.54504967,0.0,1.0
2021-04-14,35.08,35.26,35.01,35.03,2579458,31.9351388873301,32.0990021997508,31.8714142658332,31.8896213005466,2833474.02869445,0.0,1.0
2021-04-15,35.3,35.32,35.16,35.29,7375048,32.1354162691777,32.1536233038911,32.0079670261838,32.126312751821,8101317.00860216,0.0,1.0
2021-04-16,35.38,35.4799,35.29,35.43,1992650,32.2082444080313,32.2991885464248,32.126312751821,32.2537619948149,2188879.22318487,0.0,1.0
2021-04-19,35.12,35.485,35.01,35.42,2806093,31.9715529567569,32.3038313402768,31.8714142658332,32.2446584774582,3082427.25316764,0.0,1.0
2021-04-20,34.48,34.95,34.38,34.9,2269622,31.3889278459277,31.8167931616929,31.2978926723606,31.7712755749094,2493126.4598817,0.0,1.0
2021-04-21,35.05,35.07,34.42,34.44,3710168,31.90782833526,31.9260353699734,31.3343067417874,31.3525137765008,4075532.4064564,0.0,1.0
2021-04-22,34.82,35.01,34.72,34.97,2994047,31.6984474360557,31.8714142658332,31.6074122624886,31.8350001964063,3288890.30765011,0.0,1.0
2021-04-23,35.03,35.1,34.84,34.9,8504309,31.8896213005466,31.9533459220435,31.7166544707691,31.7712755749094,9341783.6938971,0.0,1.0
2021-04-26,35.39,35.425,35.12,35.12,1651805,32.217347925388,32.2492102361365,31.9715529567569,31.9715529567569,1814468.99618743,0.0,1.0
2021-04-27,35.43,35.53,35.27,35.34,1590381,32.2537619948149,32.3447971683819,32.1081057171076,32.1718303386045,1746996.17486662,0.0,1.0
2021-04-28,36.03,36.1,35.51,35.51,3642988,32.7999730362173,32.8636976577143,32.3265901336685,32.3265901336685,4001736.75432806,0.0,1.0
2021-04-29,36.0,36.26,35.79,36.21,5035516,32.7726624841472,33.0093539354216,32.5814886196563,32.9638363486381,5531396.05571223,0.0,1.0
2021-04-30,35.61,35.87,35.57,35.77,2092221,32.4176253072356,32.65431675851,32.3812112378088,32.5632815849429,2298255.62803858,0.0,1.0
2021-05-03,35.81,35.97,35.805,35.84,1368728,32.5996956543698,32.7453519320771,32.5951438956914,32.6270062064399,1503515.56038008,0.0,1.0
2021-05-04,35.75,35.81,35.4,35.63,1778645,32.5450745502295,32.5996956543698,32.2264514427447,32.435832341949,1953799.75706805,0.0,1.0
2021-05-05,36.08,36.15,35.87,35.98,1720300,32.8454906230009,32.9092152444978,32.65431675851,32.7544554494338,1889709.14493008,0.0,1.0
2021-05-06,36.39,36.39,35.971,36.17,1780410,33.1276996610588,33.1276996610588,32.7462622838127,32.9274222792112,1955738.5681131,0.0,1.0
2021-05-07,36.81,36.82,36.33,36.44,1331867,33.5100473900405,33.5191509073972,33.0730785569185,33.1732172478423,1463024.61764262,0.0,1.0
2021-05-10,36.81,37.0899,36.78,36.99,4237821,33.5100473900405,33.7648548408548,33.4827368379704,33.6739107024612,4655146.83385267,0.0,1.0
2021-05-11,36.59,36.67,36.18,36.32,6198211,33.3097700081929,33.3825981470466,32.9365257965679,33.0639750395618,6808589.20473537,0.0,1.0
2021-05-12,36.22,36.7,36.185,36.5,2802457,32.9729398659948,33.4099086991167,32.9410775552463,33.2278383519826,3078433.19256718,0.0,1.0
2021-05-13,36.29,36.5,36.03,36.18,4005375,33.0366644874917,33.2278383519826,32.7999730362173,32.9365257965679,4399810.36236374,0.0,1.0
2021-05-14,36.84,36.91,36.58,36.58,3770554,33.5373579421106,33.6010825636076,33.3006664908362,33.3006664908362,4141865.00915695,0.0,1.0
2021-05-17,37.19,37.21,36.73,36.73,1982057,33.8559810495954,33.8741880843088,33.4372192511869,33.4372192511869,2177243.06148502,0.0,1.0
2021-05-18,37.25,37.37,37.055,37.22,2488139,33.9106021537356,34.0198443620161,33.7330835652798,33.8832916016655,2733162.25202418,0.0,1.0
2021-05-19,36.9,37.06,36.5,36.79,5008255,33.5919790462509,33.7376353239582,33.2278383519826,33.4918403553271,5501450.48749742,0.0,1.0
2021-05-20,37.34,37.425,36.97,36.99,4463425,33.992533809946,34.069913707478,33.6557036677478,33.6739107024612,4902967.52904119,0.0,1.0
2021-05-21,37.29,37.52,37.16,37.5,2578763,33.9470162231625,34.1563971223668,33.8286704975253,34.1381900876533,2832710.58751807,0.0,1.0
2021-05-24,37.58,37.655,37.34,37.52,2152006,34.211018226507,34.2792946066823,33.992533809946,34.1563971223668,2363928.04635494,0.0,1.0
2021-05-25,37.33,37.64,37.305,37.58,1886464,33.9834302925893,34.2656393306472,33.9606714991975,34.211018226507,2072236.39619914,0.0,1.0
2021-05-26,37.53,37.5899,37.32,37.33,2269591,34.1655006397235,34.2200307086901,33.9743267752326,33.9834302925893,2493092.40710981,0.0,1.0
2021-05-27,37.81,37.9,37.69,37.69,3288821,34.4203991257113,34.5023307819216,34.3111569174308,34.3111569174308,3612692.6232274,0.0,1.0
2021-05-28,37.87,37.9781,37.8,37.81,1867426,34.4750202298515,34.5734292524775,34.4112956083546,34.4203991257113,2051323.6003489,0.0,1.0
2021-06-01,38.13,38.345,38.0901,38.22,2687524,34.7117116811259,34.9074373042951,34.6753886468726,34.7936433373363,2952181.9915242,0.0,1.0
2021-06-02,38.22,38.24,38.09,38.24,3235894,34.7936433373363,34.8118503720497,34.6752976116991,34.8118503720497,3554553.55683566,0.0,1.0
2021-06-03,37.96,38.09,37.85,37.92,1751436,34.5569518860619,34.6752976116991,34.4568131951381,34.5205378166351,1923911.3096319,0.0,1.0
2021-06-04,38.21,38.23,38.05,38.2,1086266,34.7845398199796,34.802746854693,34.6388835422722,34.7754363026229,1193237.6876281,0.0,1.0
2021-06-07,38.22,38.27,38.105,38.21,1492664,34.7936433373363,34.8391609241198,34.6889528877341,34.7845398199796,1639656.3454676,0.0,1.0
2021-06-08,38.17,38.25,38.06,38.2,2070434,34.7481257505527,34.8209538894064,34.647987059629,34.7754363026229,2274323.12025471,0.0,1.0
2021-06-09,38.0,38.21,37.97,38.18,1340405,34.5933659554887,34.7845398199796,34.5660554034186,34.7572292679095,1472403.41010871,0.0,1.0
2021-06-10,37.87,37.965,37.7,37.86,1686147,34.6872204883812,34.7742362250169,34.5315081175593,34.6780609371563,1840862.02327421,0.233097,1.0
2021-06-11,37.82,37.97,37.7701,37.91,1612131,34.6414227322571,34.7788160006293,34.5957165716452,34.7238586932804,1760054.57083106,0.0,1.0
2021-06-14,37.99,37.99,37.8,37.85,1427383,34.797135103079,34.797135103079,34.6231036298074,34.6689013859315,1558354.73263435,0.0,1.0
2021-06-15,38.02,38.055,37.895,37.91,3444420,34.8246137567534,34.8566721860403,34.7101193664432,34.7238586932804,3760468.07912131,0.0,1.0
2021-06-16,37.76,38.13,37.69,37.99,2881554,34.5864654249082,34.9253688202264,34.5223485663345,34.797135103079,3145955.43959921,0.0,1.0
2021-06-17,37.35,37.73,37.2,37.62,5922447,34.2109238246907,34.5589867712337,34.0735305563184,34.4582317077607,6465870.27534033,0.0,1.0
2021-06-18,36.87,37.13,36.83,36.98,7726553,33.7712653658995,34.0094136977447,33.7346271610002,33.8720204293725,8435514.80891963,0.0,1.0
2021-06-21,37.38,37.51,37.0,37.1,1965916,34.2384024783651,34.3574766442878,33.8903395318221,33.9819350440703,2146301.66014419,0.0,1.0
2021-06-22,37.59,37.685,37.225,37.29,2473699,34.4307530540863,34.5177687907221,34.0964294343805,34.1559665173418,2700677.07389177,0.0,1.0
2021-06-23,37.52,37.76,37.5,37.55,1505392,34.3666361955126,34.5864654249082,34.3483170930629,34.394114849187,1643521.56896214,0.0,1.0
2021-06-24,37.58,37.745,37.52,37.68,1213471,34.4215935028615,34.5727260980709,34.3666361955126,34.5131890151096,1324814.90655594,0.0,1.0
2021-06-25,37.7,37.72,37.575,37.7,895536,34.5315081175593,34.5498272200089,34.4170137272491,34.5315081175593,977707.289385144,0.0,1.0
2021-06-28,37.42,37.68,37.325,37.68,2142605,34.2750406832644,34.5131890151096,34.1880249466286,34.5131890151096,2339203.03234382,0.0,1.0
2021-06-29,37.32,37.47,37.27,37.44,1679644,34.1834451710162,34.3208384393885,34.1376474148922,34.293359785714,1833762.33046134,0.0,1.0
2021-06-30,37.27,37.4,37.17,37.23,2754428,34.1376474148922,34.2567215808148,34.046051902644,34.1010092099929,3007164.79704506,0.0,1.0
2021-07-01,37.63,37.635,37.31,37.38,3751287,34.4673912589856,34.471971034598,34.1742856197914,34.2384024783651,4095492.13485078,0.0,1.0
2021-07-02,37.63,37.705,37.39,37.65,2347776,34.4673912589856,34.5360878931717,34.24756202959,34.4857103614352,2563199.81446139,0.0,1.0
2021-07-06,37.34,37.535,37.05,37.5,3510500,34.2017642734659,34.3803755223498,33.9361372879462,34.3483170930629,3832611.35162243,0.0,1.0
2021-07-07,37.21,37.585,37.15,37.43,16805870,34.0826901075433,34.4261732784739,34.0277328001944,34.2842002344892,18347918.5688337,0.0,1.0
2021-07-08,36.68,36.785,36.49,36.64,2887959,33.597233892628,33.6934091804885,33.4232024193564,33.5605956877287,3152948.14027067,0.0,1.0
2021-07-09,37.26,37.31,36.9,36.93,4147985,34.1284878636673,34.1742856197914,33.7987440195739,33.8262226732484,4528589.77278439,0.0,1.0
2021-07-12,37.25,37.33,37.1,37.12,1708620,34.1193283124425,34.1926047222411,33.9819350440703,34.0002541465199,1865397.06811256,0.0,1.0
2021-07-13,37.13,37.24,37.04,37.09,2406647,34.0094136977447,34.1101687612177,33.9269777367214,33.9727754928455,2627472.6140288,0.0,1.0
2021-07-14,36.92,37.39,36.86,37.36,2253164,33.8170631220236,34.24756202959,33.7621058146747,34.2200833759155,2459906.54421507,0.0,1.0
2021-07-15,36.76,36.92,36.61,36.69,2084450,33.6705103024265,33.8170631220236,33.5331170340542,33.6063934438528,2275711.93046272,0.0,1.0
2021-07-16,36.33,36.85,36.315,36.84,1629597,33.2766495997594,33.7529462634499,33.2629102729221,33.743786712225,1779123.19064802,0.0,1.0
2021-07-19,35.5,35.8,35.2199,35.77,5452781,32.5164068480996,32.7911933848441,32.2598478182925,32.7637147311696,5953109.34582285,0.0,1.0
2021-07-20,36.07,36.14,35.39,35.52,5106373,33.0385012679141,33.1026181264879,32.4156517846266,32.5347259505492,5574916.14454304,0.0,1.0
2021-07-21,36.75,36.75,36.29,36.3,2493188,33.6613507512017,33.6613507512017,33.2400113948601,33.2491709460849,2721954.3171995,0.0,1.0
2021-07-22,36.71,36.79,36.55,36.79,1533037,33.6247125463024,33.6979889561009,33.4781597267053,33.6979889561009,1673703.17865182,0.0,1.0
2021-07-23,36.93,36.93,36.715,36.88,1697365,33.8262226732484,33.8262226732484,33.6292923219148,33.7804249171243,1853109.3481973,0.0,1.0
2021-07-26,36.92,37.0,36.82,36.83,2168480,33.8170631220236,33.8903395318221,33.7254676097754,33.7346271610002,2367452.23294864,0.0,1.0
2021-07-27,36.8,36.84,36.6,36.77,2645696,33.7071485073258,33.743786712225,33.5239574828294,33.6796698536513,2888455.92438173,0.0,1.0
2021-07-28,37.06,37.075,36.675,36.85,1946133,33.945296839171,33.9590361660082,33.5926541170155,33.7529462634499,2124703.4404122,0.0,1.0
2021-07-29,37.44,37.56,37.27,37.3,1601589,34.293359785714,34.4032744004118,34.1376474148922,34.1651260685666,1748545.27333247,0.0,1.0
2021-07-30,37.33,37.48,37.105,37.25,2286772,34.1926047222411,34.3299979906133,33.9865148196827,34.1193283124425,2496598.29818326,0.0,1.0
2021-08-02,37.25,37.59,37.18,37.41,3700156,34.1193283124425,34.4307530540863,34.0552114538688,34.2658811320396,4039669.53094257,0.0,1.0
2021-08-03,37.27,37.34,36.96,37.34,2565812,34.1376474148922,34.2017642734659,33.8537013269228,34.2017642734659,2801242.04453185,0.0,1.0
2021-08-04,37.19,37.375,37.17,37.24,1365864,34.0643710050936,34.2338227027527,34.046051902644,34.1101687612177,1491190.96173549,0.0,1.0
2021-08-05,37.43,37.55,37.33,37.33,1304601,34.2842002344892,34.394114849187,34.1926047222411,34.1926047222411,1424306.68051217,0.0,1.0
2021-08-06,37.49,37.53,37.35,37.44,1311763,34.3391575418381,34.3757957467374,34.2109238246907,34.293359785714,1432125.84088828,0.0,1.0
2021-08-09,37.37,37.43,37.24,37.42,1466622,34.2292429271403,34.2842002344892,34.1101687612177,34.2750406832644,1601194.16770808,0.0,1.0
2021-08-10,37.62,37.66,37.38,37.42,12689494,34.4582317077607,34.49486991266,34.2384024783651,34.2750406832644,13853838.1286839,0.0,1.0
2021-08-11,37.81,37.84,37.68,37.81,3195084,34.6322631810323,34.6597418347067,34.5131890151096,34.6322631810323,3488253.86918878,0.0,1.0
2021-08-12,37.73,37.77,37.52,37.77,1766838,34.5589867712337,34.595624976133,34.3666361955126,34.595624976133,1928956.950656,0.0,1.0
2021-08-13,37.71,37.79,37.63,37.76,998738,34.5406676687841,34.6139440785826,34.4673912589856,34.5864654249082,1090378.74835399,0.0,1.0
2021-08-16,37.49,37.49,37.3294,37.43,2224225,34.3391575418381,34.3391575418381,34.1920551491676,34.2842002344892,2428312.20155602,0.0,1.0
2021-08-17,37.1,37.24,36.85,37.12,2309963,33.9819350440703,34.1101687612177,33.7529462634499,34.0002541465199,2521917.224221,0.0,1.0
2021-08-18,36.89,37.16,36.875,37.07,1338549,33.7895844683491,34.0368923514192,33.7758451415119,33.9544563903958,1461369.6317057,0.0,1.0
2021-08-19,36.21,36.5,36.08,36.5,3194389,33.1667349850616,33.4323619705813,33.047660819139,33.4323619705813,3487495.09838993,0.0,1.0
2021-08-20,36.48,36.5006,36.01,36.07,1414219,33.4140428681316,33.4329115436547,32.9835439605652,33.0385012679141,1543982.84947447,0.0,1.0
2021-08-23,37.22,37.22,36.82,36.84,1667236,34.0918496587681,34.0918496587681,33.7254676097754,33.743786712225,1820215.81524956,0.0,1.0
2021-08-24,37.49,37.55,37.25,37.26,1747284,34.3391575418381,34.394114849187,34.1193283124425,34.1284878636673,1907608.74317284,0.0,1.0
2021-08-25,37.54,37.59,37.37,37.51,2286249,34.3849552979622,34.4307530540863,34.2292429271403,34.3574766442878,2496027.30951017,0.0,1.0
2021-08-26,37.07,37.49,37.07,37.49,2900196,33.9544563903958,34.3391575418381,33.9544563903958,34.3391575418381,3166307.96511323,0.0,1.0
2021-08-27,37.56,37.58,37.11,37.11,1827497,34.4032744004118,34.4215935028615,33.9910945952951,33.9910945952951,1995181.81092607,0.0,1.0
2021-08-30,37.5,37.65,37.44,37.65,1230494,34.3483170930629,34.4857103614352,34.293359785714,34.4857103614352,1343399.87822342,0.0,1.0
2021-08-31,37.34,37.605,37.34,37.45,2844967,34.2017642734659,34.4444923809235,34.2017642734659,34.3025193369389,3106011.34288313,0.0,1.0
2021-09-01,37.58,37.69,37.49,37.51,1953313,34.4215935028615,34.5223485663345,34.3391575418381,34.3574766442878,2132542.25240612,0.0,1.0
2021-09-02,38.02,38.02,37.68,37.73,1581309,34.8246137567534,34.8246137567534,34.5131890151096,34.5589867712337,1726404.45059756,0.0,1.0
2021-09-03,38.1,38.185,37.91,37.97,1396118,34.8978901665519,34.9757463519629,34.7238586932804,34.7788160006293,1524220.96425137,0.0,1.0
2021-09-07,37.66,38.07,37.66,38.0,1365360,34.49486991266,34.8704115128775,34.49486991266,34.8062946543038,1490640.71643675,0.0,1.0
2021-09-08,37.42,37.775,37.3996,37.62,1713169,34.2750406832644,34.6002047517454,34.2563551987658,34.4582317077607,1870363.46863628,0.0,1.0
2021-09-09,37.5,37.655,37.38,37.44,1624427,34.3483170930629,34.4902901370476,34.2384024783651,34.293359785714,1773478.80930978,0.0,1.0
2021-09-10,37.24,37.77,37.24,37.69,1403720,34.1101687612177,34.595624976133,34.1101687612177,34.5223485663345,1532520.49750732,0.0,1.0
2021-09-13,37.36,37.658,37.24,37.64,3042746,34.2200833759155,34.493038002415,34.1101687612177,34.4765508102104,3321937.86061922,0.0,1.0
2021-09-14,37.07,37.54,37.03,37.54,1792835,33.9544563903958,34.3849552979622,33.9178181854966,34.3849552979622,1957339.34555933,0.0,1.0
2021-09-15,37.57,37.57,37.1,37.18,2636100,34.4124339516367,34.4124339516367,33.9819350440703,34.0552114538688,2877979.42857482,0.0,1.0
2021-09-16,37.24,37.42,37.09,37.37,9168882,34.1101687612177,34.2750406832644,33.9727754928455,34.2292429271403,10010186.9348773,0.0,1.0
2021-09-17,36.76,37.19,36.715,37.19,3948530,33.6705103024265,34.0643710050936,33.6292923219148,34.0643710050936,4310833.47107869,0.0,1.0
2021-09-20,36.01,36.2,35.62,36.15,4481057,32.9835439605652,33.1575754338368,32.6263214627974,33.1117776777127,4892223.30877858,0.0,1.0
2021-09-21,36.16,36.43,36.01,36.29,2916415,33.1209372289375,33.3682451120075,32.9835439605652,33.2400113948601,3184015.16451843,0.0,1.0
2021-09-22,36.61,36.91,36.39,36.39,5067131,33.5331170340542,33.8079035707987,33.3316069071083,33.3316069071083,5532073.43419968,0.0,1.0
2021-09-23,37.07,37.1672,36.87,36.88,1653312,33.9544563903958,34.043487228301,33.7712653658995,33.7804249171243,1805014.1971154,0.0,1.0
2021-09-24,36.9,36.95,36.76,36.82,1668241,33.7987440195739,33.844541775698,33.6705103024265,33.7254676097754,1821313.0305774,0.0,1.0
2021-09-27,37.2,37.25,36.96,37.01,2047885,34.0735305563184,34.1193283124425,33.8537013269228,33.8994990830469,2235791.85239063,0.0,1.0
2021-09-28,36.5,36.91,36.37,36.88,4726688,33.4323619705813,33.8079035707987,33.3132878046586,33.7804249171243,5160392.56071145,0.0,1.0
2021-09-29,36.31,36.62,36.27,36.54,2409225,33.2583304973097,33.5422765852791,33.2216922924105,33.4690001754805,2630287.1624021,0.0,1.0
2021-09-30,36.3,36.67,36.22,36.46,4713361,33.2491709460849,33.5880743414031,33.1758945362864,33.395723765682,5145842.72123472,0.0,1.0
2021-10-01,36.63,36.72,36.15,36.35,3356377,33.5514361365039,33.6338720975272,33.1117776777127,33.294968702209,3664346.55761984,0.0,1.0
2021-10-04,36.65,36.87,36.4513,36.59,2849332,33.5697552389535,33.7712653658995,33.3877549561164,33.5147979316046,3110776.86020255,0.0,1.0
2021-10-05,36.9,37.035,36.64,36.77,2523161,33.7987440195739,33.922397961109,33.5605956877287,33.6796698536513,2754677.5361262,0.0,1.0
2021-10-06,36.87,36.89,36.4,36.55,3914017,33.7712653658995,33.7895844683491,33.3407664583331,33.4781597267053,4273153.67743717,0.0,1.0
2021-10-07,37.45,37.505,37.1,37.1,3677337,34.3025193369389,34.3528968686753,33.9819350440703,33.9819350440703,4014756.7383396,0.0,1.0
2021-10-08,37.71,37.8,37.54,37.58,4821201,34.5406676687841,34.6231036298074,34.3849552979622,34.4215935028615,5263577.7470598,0.0,1.0
2021-10-11,37.61,38.05,37.61,37.83,2901602,34.4490721565359,34.8520924104279,34.4490721565359,34.6505822834819,3167842.97481566,0.0,1.0
2021-10-12,37.75,37.86,37.56,37.6,5983765,34.5773058736834,34.6780609371563,34.4032744004118,34.4399126053111,6532814.60317362,0.0,1.0
2021-10-13,38.16,38.16,37.68,37.77,3757571,34.9528474739008,34.9528474739008,34.5131890151096,34.595624976133,4102352.73298028,0.0,1.0
2021-10-14,38.71,38.769,38.48,38.55,4966625,35.4566227912658,35.5106641434922,35.245953113095,35.3100699716687,5422345.35087645,0.0,1.0
2021-10-15,38.99,39.0,38.78,38.86,3194293,35.7130902255606,35.7222497767855,35.5207396498395,35.594016059638,3487390.2897616,0.0,1.0
2021-10-18,39.05,39.085,38.78,38.84,3155717,35.7680475329095,35.8001059621964,35.5207396498395,35.5756969571884,3445274.68927729,0.0,1.0
2021-10-19,39.33,39.34,39.16,39.28,2054689,36.0245149672044,36.0336745184292,35.8688025963825,35.9787172110803,2243220.16392359,0.0,1.0
2021-10-20,39.65,39.69,39.36,39.36,3492572,36.3176206063985,36.3542588112978,36.0519936208789,36.0519936208789,3813038.34028164,0.0,1.0
2021-10-21,39.5,39.69,39.45,39.58,3431046,36.1802273380263,36.3542588112978,36.1344295819022,36.2535037478248,3745866.92708695,0.0,1.0
2021-10-22,39.56,39.74,39.31,39.59,2960923,36.2351846453752,36.4000565674219,36.0061958647548,36.2626632990496,3232607.06482836,0.0,1.0
2021-10-25,39.62,39.68,39.45,39.56,4152361,36.2901419527241,36.345099260073,36.1344295819022,36.2351846453752,4533367.29942581,0.0,1.0
2021-10-26,39.32,39.76,39.31,39.76,2837878,36.0153554159796,36.4183756698715,36.0061958647548,36.4183756698715,3098271.88073482,0.0,1.0
2021-10-27,39.0,39.375,39.0,39.26,4230113,35.7222497767855,36.0657329477161,35.7222497767855,35.9603981086307,4618253.5543215,0.0,1.0
2021-10-28,39.6,39.6,39.1,39.15,3148269,36.2718228502745,36.2718228502745,35.8138452890336,35.8596430451577,3437143.28652927,0.0,1.0
2021-10-29,39.18,39.37,39.165,39.34,3430605,35.8871216988322,36.0611531721037,35.8733823719949,36.0336745184292,3745385.46245056,0.0,1.0
2021-11-01,39.64,39.65,39.23,39.2354,3480358,36.3084610551737,36.3176206063985,35.9329194549562,35.9378656126176,3799703.62583962,0.0,1.0
2021-11-02,39.33,39.57,39.31,39.48,3596228,36.0245149672044,36.2443441966,36.0061958647548,36.1619082355767,3926205.45672196,0.0,1.0
2021-11-03,39.61,39.62,39.175,39.24,1927731,36.2809824014993,36.2901419527241,35.8825419232197,35.9420790061811,2104612.93646901,0.0,1.0
2021-11-04,39.45,39.69,39.27,39.58,3287817,36.1344295819022,36.3542588112978,35.9695576598555,36.2535037478248,3589495.72888683,0.0,1.0
2021-11-05,39.66,39.725,39.565,39.66,1827507,36.3267801576234,36.3863172405847,36.2397644209876,36.3267801576234,1995192.72849151,0.0,1.0
2021-11-08,39.86,39.91,39.765,39.85,2756968,36.5099711821197,36.5557689382438,36.4229554454839,36.5008116308949,3009937.85866965,0.0,1.0
2021-11-09,39.86,39.91,39.535,39.85,4336741,36.5099711821197,36.5557689382438,36.2122857673131,36.5008116308949,4734665.37121391,0.0,1.0
2021-11-10,39.48,40.05,39.42,39.94,6073940,36.1619082355767,36.6840026553912,36.1069509282278,36.5832475919182,6631263.74962927,0.0,1.0
2021-11-11,39.46,39.55,39.41,39.51,2868600,36.143589133127,36.2260250941504,36.0977913770029,36.1893868892511,3131812.82531381,0.0,1.0
2021-11-12,40.0,40.0,39.45,39.53,3142867,36.6382048992671,36.6382048992671,36.1344295819022,36.2077059917007,3431245.61767257,0.0,1.0
2021-11-15,39.9,40.08,39.85,40.02,2426595,36.546609387019,36.7114813090657,36.5008116308949,36.6565240017168,2649250.97359073,0.0,1.0
2021-11-16,39.82,40.045,39.81,39.93,1130929,36.4733329772204,36.6794228797788,36.4641734259956,36.5740880406934,1234699.13780915,0.0,1.0
2021-11-17,39.53,39.86,39.5,39.81,3412115,36.2077059917007,36.5099711821197,36.1802273380263,36.4641734259956,3725198.88393141,0.0,1.0
2021-11-18,39.63,39.65,39.33,39.6,3227764,36.2993015039489,36.3176206063985,36.0245149672044,36.2718228502745,3523932.47308311,0.0,1.0
2021-11-19,39.25,39.5199,39.235,39.45,1854435,35.9512385574059,36.1984548449637,35.9374992305686,36.1344295819022,2024591.54873834,0.0,1.0
2021-11-22,38.85,39.31,38.85,39.3,2251938,35.5848565084132,36.0061958647548,35.5848565084132,35.99703631353,2458568.05069076,0.0,1.0
2021-11-23,39.11,39.12,38.722,38.78,1821012,35.8230048402584,35.8321643914833,35.4676142527356,35.5207396498395,1988101.769731,0.0,1.0
2021-11-24,39.31,39.32,38.79,38.84,1992161,36.0061958647548,36.0153554159796,35.5298992010643,35.5756969571884,2174954.8106707,0.0,1.0
2021-11-26,38.19,38.56,38.09,38.56,5368195,34.9803261275753,35.3192295228935,34.8887306153271,35.3192295228935,5860762.02669785,0.0,1.0
2021-11-29,38.27,38.68,37.99,38.61,3347501,35.0536025373738,35.4291441375913,34.797135103079,35.3650272790176,3654656.12652542,0.0,1.0
2021-11-30,37.38,38.195,37.27,38.04,8003726,34.2384024783651,34.9849059031877,34.1376474148922,34.842932859203,8738120.24579851,0.0,1.0
2021-12-01,36.86,38.07,36.86,38.02,14496665,33.7621058146747,34.8704115128775,33.7621058146747,34.8246137567534,15826828.896074,0.0,1.0
2021-12-02,37.52,37.655,36.93,37.01,7533628,34.3666361955126,34.4902901370476,33.8262226732484,33.8994990830469,8224887.67745353,0.0,1.0
2021-12-03,37.16,37.85,36.94,37.85,4692844,34.0368923514192,34.6689013859315,33.8353822244732,34.6689013859315,5123443.15219861,0.0,1.0
2021-12-06,37.86,37.91,37.23,37.52,5784404,34.6780609371563,34.7238586932804,34.1010092099929,34.3666361955126,6315160.92658318,0.0,1.0
2021-12-07,38.75,38.825,38.39,38.39,4214226,35.493260996165,35.5619576303512,35.1635171520716,35.1635171520716,4600908.81808928,0.0,1.0
2021-12-08,38.49,38.76,38.47,38.76,3908814,35.2551126643198,35.5024205473898,35.2367935618702,35.5024205473898,4267473.26813295,0.0,1.0
2021-12-09,38.07,38.37,38.07,38.33,3348844,34.8704115128775,35.145198049622,34.8704115128775,35.1085598447227,3656122.3555655,0.0,1.0
2021-12-10,38.03,38.34,37.91,38.25,2315195,34.8337733079782,35.1177193959476,34.7238586932804,35.0352834349242,2527629.29446504,0.0,1.0
2021-12-13,36.93,37.39,36.92,37.34,5207722,34.2640702887624,34.6908634740544,34.2547921760387,34.6444729104357,5612910.89585103,0.478023,1.0
2021-12-14,36.74,37.09,36.69,36.73,3876397,34.0877861470114,34.4125200923422,34.0413955833927,34.0785080342877,4178001.62104356,0.0,1.0
2021-12-15,37.07,37.115,36.41,36.71,4917721,34.3939638668948,34.4357153741516,33.7816084271281,34.0599518088402,5300346.25190349,0.0,1.0
2021-12-16,37.19,37.58,37.04,37.35,3818617,34.5053012195796,34.8671476158054,34.3661295287235,34.6537510231594,4115726.02500325,0.0,1.0
2021-12-17,36.79,37.24,36.72,36.94,3667800,34.1341767106301,34.5516917831983,34.069229921564,34.2733484014862,3953174.64791753,0.0,1.0
2021-12-20,36.27,36.46,36.015,36.46,8229109,33.6517148489958,33.8279989907468,33.4151229745405,33.8279989907468,8869378.12142155,0.0,1.0
2021-12-21,37.1,37.1,36.55,36.62,5478714,34.421798205066,34.421798205066,33.9115020052604,33.9764487943266,5904987.53694063,0.0,1.0
2021-12-22,37.59,37.59,37.03,37.05,3288657,34.8764257285291,34.8764257285291,34.3568514159998,34.3754076414473,3544532.27495952,0.0,1.0
2021-12-23,37.95,37.975,37.61,37.61,2316336,35.2104377865837,35.233633068393,34.8949819539766,34.8949819539766,2496559.4501496,0.0,1.0
2021-12-27,38.31,38.31,37.92,37.99,3327130,35.5444498446382,35.5444498446382,35.1826034484125,35.2475502374786,3585998.68213258,0.0,1.0
2021-12-28,38.24,38.48,38.17,38.33,4232433,35.479503055572,35.7021777609417,35.4145562665059,35.5630060700857,4561739.14461245,0.0,1.0
2021-12-29,38.13,38.325,38.05,38.18,4387975,35.3774438156109,35.5583670137238,35.303218913821,35.4238343792296,4729383.15221548,0.0,1.0
2021-12-30,38.25,38.395,38.19,38.19,4073866,35.4887811682958,35.62331380279,35.4331124919534,35.4331124919534,4390834.77567294,0.0,1.0
2021-12-31,38.43,38.49,38.25,38.27,2307697,35.6557871973231,35.7114558736655,35.4887811682958,35.5073373937433,2487248.28929476,0.0,1.0
2022-01-03,38.57,38.645,38.31,38.5,5066348,35.7856807754554,35.8552666208834,35.5444498446382,35.7207339863892,5460537.23516214,0.0,1.0
2022-01-04,38.19,38.75,38.19,38.75,6485297,35.4331124919534,35.9526868044827,35.4331124919534,35.9526868044827,6989888.13038213,0.0,1.0
2022-01-05,37.72,38.425,37.71,38.28,8080961,34.9970411939377,35.6511481409612,34.987763081214,35.516615506467,8709703.40694975,0.0,1.0
2022-01-06,38.01,38.14,37.55,37.67,11405288,35.2661064629261,35.3867219283347,34.8393132776342,34.950650630319,12292681.0005447,0.0,1.0
2022-01-07,38.31,38.34,37.893,38.0,4367817,35.5444498446382,35.5722841828094,35.1575525440584,35.2568283502023,4707656.7509524,0.0,1.0
2022-01-10,38.17,38.22,37.63,38.03,7122481,35.4145562665059,35.4609468301246,34.9135381794241,35.2846626883736,7676648.48668801,0.0,1.0
2022-01-11,38.86,38.88,38.1,38.24,5263661,36.0547460444438,36.0733022698912,35.3496094774397,35.479503055572,5673202.25214903,0.0,1.0
2022-01-12,39.36,39.36,39.065,39.13,7925631,36.5186516806306,36.5186516806306,36.2449473552804,36.3052550879847,8542287.89409164,0.0,1.0
2022-01-13,39.03,39.605,39.02,39.47,5978714,36.2124739607473,36.7459654423622,36.2031958480236,36.6207109205918,6443890.23718567,0.0,1.0
2022-01-14,39.13,39.16,38.695,38.9,4158824,36.3052550879847,36.3330894261559,35.9016571845021,36.0918584953387,4482402.96688777,0.0,1.0
2022-01-18,39.05,39.295,38.8,39.21,18747203,36.2310301861948,36.4583439479264,35.9990773681013,36.3794799897746,20205836.6374839,0.0,1.0
2022-01-19,38.95,39.33,38.86,39.19,7068023,36.1382490589574,36.4908173424594,36.0547460444438,36.3609237643271,7617953.36018813,0.0,1.0
2022-01-20,38.61,39.395,38.61,39.11,5616953,35.8227932263503,36.5511250751637,35.8227932263503,36.2866988625372,6053982.27769899,0.0,1.0
2022-01-21,37.6,38.56,37.49,38.54,14193378,34.8857038412528,35.7764026627316,34.7836446012917,35.7578464372842,15297699.4595972,0.0,1.0
2022-01-24,37.37,37.46,36.03,36.96,14932618,34.6723072486069,34.7558102631205,33.4290401436261,34.2919046269337,16094456.3238554,0.0,1.0
2022-01-25,37.57,37.85,36.505,37.03,11797139,34.8578695030816,35.1176566593463,33.8697504980036,34.3568514159998,12715020.1245322,0.0,1.0
2022-01-26,37.33,38.17,37.135,37.93,10683810,34.6351947977119,35.4145562665059,34.4542715995991,35.1918815611362,11515068.11581,0.0,1.0
2022-01-27,37.04,37.9,37.0,37.76,7482429,34.3661295287235,35.164047222965,34.3290170778286,35.0341536448326,8064602.38498363,0.0,1.0
2022-01-28,37.32,37.33,36.69,36.97,7056867,34.6259166849882,34.6351947977119,34.0413955833927,34.3011827396574,7605929.36314026,0.0,1.0
2022-01-31,38.19,38.19,37.26,37.26,8767214,35.4331124919534,35.4331124919534,34.5702480086458,34.5702480086458,9449350.59645226,0.0,1.0
2022-02-01,38.68,38.68,38.065,38.2,7892844,35.8877400154165,35.8877400154165,35.3171360829066,35.4423906046771,8506949.88842576,0.0,1.0
2022-02-02,38.84,38.91,38.56,38.79,6348179,36.0361898189963,36.1011366080625,35.7764026627316,35.9897992553776,6842101.60947774,0.0,1.0
2022-02-03,38.18,38.535,38.18,38.33,6377238,35.4238343792296,35.7532073809223,35.4238343792296,35.5630060700857,6873421.55661059,0.0,1.0
2022-02-04,38.39,38.52,38.05,38.11,4428413,35.6186747464281,35.7392902118367,35.303218913821,35.3588875901635,4772967.4470005,0.0,1.0
2022-02-07,38.56,38.7099,38.3265,38.43,4325577,35.7764026627316,35.9154815724605,35.5597587306324,35.6557871973231,4662130.2508357,0.0,1.0
2022-02-08,38.76,38.785,38.37,38.44,4279183,35.9619649172064,35.9851601990157,35.6001185209806,35.6650653100468,4612126.54708536,0.0,1.0
2022-02-09,39.28,39.305,39.06,39.07,6252723,36.4444267788407,36.4676220606501,36.2403082989185,36.2495864116423,6739218.61716857,0.0,1.0
2022-02-10,38.92,39.62,38.835,38.89,6293668,36.1104147207862,36.7598826114478,36.0315507626344,36.082580382615,6783349.35929163,0.0,1.0
2022-02-11,38.84,39.29,38.625,38.94,11868135,36.0361898189963,36.4537048915645,35.8367103954359,36.1289709462337,12791539.9967454,0.0,1.0
2022-02-14,38.51,38.75,38.35,38.7,6861072,35.730012099113,35.9526868044827,35.5815622955332,35.906296240864,7394900.4547513,0.0,1.0
2022-02-15,38.85,38.85,38.47,38.68,4380371,36.04546793172,36.04546793172,35.692899648218,35.8877400154165,4721187.51995016,0.0,1.0
2022-02-16,38.72,38.86,38.575,38.7,5048083,35.9248524663114,36.0547460444438,35.7903198318173,35.906296240864,5440851.11952219,0.0,1.0
2022-02-17,38.21,38.67,38.1901,38.55,5100816,35.4516687174008,35.8784619026928,35.4332052730806,35.7671245500079,5497687.03170624,0.0,1.0
2022-02-18,37.75,38.295,37.74,38.26,7126565,35.0248755321089,35.5305326755526,35.0155974193852,35.4980592810195,7681050.24394362,0.0,1.0
2022-02-22,37.54,37.94,37.195,37.67,10216226,34.8300351649104,35.2011596738599,34.5099402759415,34.950650630319,11011103.5554272,0.0,1.0
2022-02-23,37.28,37.93,37.25,37.88,6751648,34.5888042340933,35.1918815611362,34.560969895922,35.1454909975175,7276962.67660807,0.0,1.0
2022-02-24,37.1,37.21,36.32,36.35,14660526,34.421798205066,34.5238574450271,33.6981054126145,33.7259397507857,15801194.0968253,0.0,1.0
2022-02-25,38.15,38.15,37.27,37.35,12127772,35.3960000410584,35.3960000410584,34.5795261213695,34.6537510231594,13071378.1575124,0.0,1.0
2022-02-28,38.22,38.29,37.67,37.67,10055796,35.4609468301246,35.5258936191907,34.950650630319,34.950650630319,10838191.2350266,0.0,1.0
2022-03-01,37.7,38.41,37.5899,38.24,9774802,34.9784849684902,35.6372309718756,34.8763329474019,35.479503055572,10535334.3843213,0.0,1.0
2022-03-02,38.58,38.62,38.04,38.11,11700362,35.7949588881791,35.8320713390741,35.2939408010973,35.3588875901635,12610713.351289,0.0,1.0
2022-03-03,38.44,38.775,38.32,38.56,6586472,35.6650653100468,35.975882086292,35.5537279573619,35.7764026627316,7098935.09177672,0.0,1.0
2022-03-04,38.54,38.565,37.7,37.7,11257106,35.7578464372842,35.7810417190935,34.9784849684902,34.9784849684902,12132969.6406893,0.0,1.0
2022-03-07,38.06,38.76,38.06,38.62,9724667,35.3124970265448,35.9619649172064,35.3124970265448,35.8320713390741,10481298.6105677,0.0,1.0
2022-03-08,37.69,38.28,37.67,38.17,12681261,34.9692068557665,35.516615506467,34.950650630319,35.4145562665059,13667931.5908243,0.0,1.0
2022-03-09,38.45,38.52,37.92,38.12,7570372,35.6743434227705,35.7392902118367,35.1826034484125,35.3681657028872,8159387.82531893,0.0,1.0
2022-03-10,38.72,38.76,38.2,38.2,6659953,35.9248524663114,35.9619649172064,35.4423906046771,35.4423906046771,7178133.31041015,0.0,1.0
2022-03-11,38.52,39.0,38.51,38.82,5297073,35.7392902118367,36.1846396225761,35.730012099113,36.0176335935488,5709213.88619021,0.0,1.0
2022-03-14,37.92,38.515,37.795,38.42,11527988,35.1826034484125,35.7346511554748,35.0666270393657,35.6465090845993,12424927.7231849,0.0,1.0
2022-03-15,38.1,38.11,37.505,37.72,6701630,35.3496094774397,35.3588875901635,34.7975617703773,34.9970411939377,7223053.00608637,0.0,1.0
2022-03-16,38.85,38.92,38.07,38.38,6824803,36.04546793172,36.1104147207862,35.3217751392685,35.6093966337044,7355809.53068094,0.0,1.0
2022-03-17,39.63,39.64,38.9,38.96,8638157,36.7691607241716,36.7784388368953,36.0918584953387,36.1475271716811,9310252.26488121,0.0,1.0
2022-03-18,39.78,39.87,39.37,39.39,5873064,36.9083324150276,36.9918354295412,36.5279297933544,36.5464860188019,6330020.0966239,0.0,1.0
2022-03-21,40.21,40.23,39.88,39.95,5055635,37.3072912621483,37.3258474875958,37.001113542265,37.0660603313312,5448990.70590669,0.0,1.0
2022-03-22,40.38,40.51,40.21,40.31,7381831,37.4650191784519,37.5856346438604,37.3072912621483,37.4000723893857,7956177.31730511,0.0,1.0
2022-03-23,40.06,40.45,40.06,40.28,6908220,37.1681195712923,37.529965967518,37.1681195712923,37.3722380512145,7445716.8237736,0.0,1.0
2022-03-24,40.19,40.35,40.02,40.21,7328749,37.2887350367008,37.4371848402807,37.1310071203973,37.3072912621483,7898965.25103632,0.0,1.0
2022-03-25,40.59,40.59,40.2,40.24,5828299,37.6598595456503,37.6598595456503,37.2980131494246,37.3351256003195,6281772.13787097,0.0,1.0
2022-03-28,40.37,40.46,40.035,40.46,4141406,37.4557410657281,37.5392440802418,37.1449242894829,37.5392440802418,4463629.75242204,0.0,1.0
2022-03-29,40.59,40.68,40.25,40.49,9825907,37.6598595456503,37.743362560164,37.3444037130433,37.567078418413,10590415.6293133,0.0,1.0
2022-03-30,40.66,40.855,40.53,40.72,14440286,37.7248063347165,37.9057295328294,37.6041908693079,37.7804750110589,15563818.2354214,0.0,1.0
2022-03-31,40.21,40.78,40.21,40.47,7406913,37.3072912621483,37.8361436874014,37.3072912621483,37.5485221929655,7983210.83236022,0.0,1.0
2022-04-01,40.22,40.47,39.95,40.4,4927743,37.3165693748721,37.5485221929655,37.0660603313312,37.4835754038993,5311148.0176272,0.0,1.0
2022-04-04,40.62,40.6275,40.28,40.46,6003088,37.6876938838216,37.6946524683644,37.3722380512145,37.5392440802418,6470160.66601721,0.0,1.0
2022-04-05,40.33,41.1178,40.265,40.74,8777341,37.4186286148332,38.1495583352092,37.3583208821289,37.7990312365064,9460265.53174303,0.0,1.0
2022-04-06,39.9,40.31,39.72,40.26,5461947,37.0196697677125,37.4000723893857,36.8526637386852,37.353681825767,5886915.97379061,0.0,1.0
2022-04-07,39.79,39.905,39.36,39.82,4337142,36.9176105277513,37.0243088240743,36.5186516806306,36.9454448659226,4674595.07029237,0.0,1.0
2022-04-08,39.89,40.01,39.66,39.76,3948673,37.0103916549887,37.1217290076736,36.7969950623428,36.8897761895801,4255901.08416939,0.0,1.0
2022-04-11,39.57,39.8,39.47,39.8,3116873,36.7134920478291,36.9268886404751,36.6207109205918,36.9268886404751,3359382.55204173,0.0,1.0
2022-04-12,39.4,39.92,39.34,39.75,4800747,36.5557641315256,37.0382259931599,36.5000954551832,36.8804980768564,5174271.04298657,0.0,1.0
2022-04-13,39.81,39.895,39.37,39.38,5945804,36.9361667531988,37.0150307113506,36.5279297933544,36.5372079060781,6408419.66145555,0.0,1.0
2022-04-14,39.68,39.92,39.62,39.81,2881744,36.8155512877902,37.0382259931599,36.7598826114478,36.9361667531988,3105959.2460299,0.0,1.0
2022-04-18,39.71,39.92,39.6201,39.67,4311767,36.8433856259615,37.0382259931599,36.7599753925751,36.8062731750665,4647245.75825492,0.0,1.0
2022-04-19,40.02,40.05,39.57,39.61,4297046,37.1310071203973,37.1588414585685,36.7134920478291,36.7506044987241,4631379.38495432,0.0,1.0
2022-04-20,40.34,40.48,40.17,40.33,4993384,37.4279067275569,37.5578003056892,37.2701788112534,37.4186286148332,5381896.24192078,0.0,1.0
2022-04-21,39.45,40.58,39.37,40.55,7033369,36.6021546951443,37.6505814329266,36.5279297933544,37.6227470947554,7580603.09183954,0.0,1.0
2022-04-22,38.18,39.09,38.15,39.06,9333480,35.4238343792296,36.2681426370897,35.3960000410584,36.2403082989185,10059675.1493662,0.0,1.0
2022-04-25,37.84,38.0,37.105,37.65,9967761,35.1083785466226,35.2568283502023,34.4264372614278,34.9320944048715,10743306.6365944,0.0,1.0
2022-04-26,37.01,37.635,37.01,37.49,9276425,34.3382951905523,34.9181772357859,34.3382951905523,34.7836446012917,9998180.96224124,0.0,1.0
2022-04-27,37.09,37.35,36.775,37.0,6890768,34.4125200923422,34.6537510231594,34.1202595415445,34.3290170778286,7426906.96392427,0.0,1.0
2022-04-28,37.88,38.0199,37.14,37.25,7905382,35.1454909975175,35.2752917945226,34.4589106559609,34.560969895922,8520463.4125371,0.0,1.0
2022-04-29,37.05,38.135,37.02,37.88,10967503,34.3754076414473,35.3820828719728,34.3475733032761,35.1454909975175,11820833.9632912,0.0,1.0
2022-05-02,36.96,37.02,36.41,36.85,11175673,34.2919046269337,34.3475733032761,33.7816084271281,34.1898453869725,12045200.7135112,0.0,1.0
2022-05-03,37.46,37.6855,37.05,37.05,9328568,34.7558102631205,34.9650317050408,34.3754076414473,34.3754076414473,10054380.969239,0.0,1.0
2022-05-04,38.29,38.3,37.25,37.57,13718059,35.5258936191907,35.5351717319145,34.560969895922,34.8578695030816,14785398.0744416,0.0,1.0
2022-05-05,37.07,38.05,36.79,38.05,14826717,34.3939638668948,35.303218913821,34.1341767106301,35.303218913821,15980315.6541381,0.0,1.0
2022-05-06,36.82,37.06,36.43,36.97,11723861,34.1620110488013,34.384685754171,33.8001646525756,34.3011827396574,12636040.7003951,0.0,1.0
2022-05-09,35.39,36.37,35.33,36.32,12636608,32.8352409293069,33.7444959762331,32.7795722529644,33.6981054126145,13619804.3462762,0.0,1.0
2022-05-10,35.16,36.0,34.86,35.89,14857381,32.6218443366609,33.4012058054549,32.3435009549488,33.2991465654937,16013365.4789388,0.0,1.0
2022-05-11,35.19,35.98,35.07,35.35,13174427,32.6496786748321,33.3826495800074,32.5383413221473,32.7981284784119,14199468.5689624,0.0,1.0
2022-05-12,34.88,35.14,34.4,34.81,17429044,32.3620571803963,32.6032881112134,31.9167077696569,32.2971103913301,18785117.7485793,0.0,1.0
2022-05-13,35.9,36.045,35.03,35.03,8578473,33.3084246782175,33.4429573127117,32.5012288712523,32.5012288712523,9245924.52735837,0.0,1.0
2022-05-16,36.24,36.41,35.74,35.81,6732832,33.6238805108246,33.7816084271281,33.1599748746377,33.2249216637038,7256682.69019245,0.0,1.0
2022-05-17,36.84,36.85,36.415,36.58,6767691,34.1805672742488,34.1898453869725,33.78624748349,33.9393363434316,7294253.90864814,0.0,1.0
2022-05-18,35.91,36.65,35.8101,36.62,9279106,33.3177027909412,34.0042831324978,33.2250144448311,33.9764487943266,10001070.55852,0.0,1.0
2022-05-19,36.32,36.63,35.74,35.77,8273659,33.6981054126145,33.9857269070503,33.1599748746377,33.1878092128089,8917394.35201338,0.0,1.0
2022-05-20,36.21,36.69,35.7,36.63,7641104,33.5960461726533,34.0413955833927,33.1228624237427,33.9857269070503,8235623.1569064,0.0,1.0
2022-05-23,36.84,37.03,36.355,36.59,6877416,34.1805672742488,34.3568514159998,33.7305788071475,33.9486144561554,7412516.10621691,0.0,1.0
2022-05-24,36.47,36.59,36.07,36.52,8769167,33.8372771034705,33.9486144561554,33.466152594521,33.8836676670892,9451455.55039944,0.0,1.0
2022-05-25,36.65,36.785,36.27,36.27,6467792,34.0042831324978,34.1295376542682,33.6517148489958,33.6517148489958,6971021.14684656,0.0,1.0
2022-05-26,37.03,37.18,36.64,36.65,3988957,34.3568514159998,34.4960231068559,33.9950050197741,34.0042831324978,4299319.39692273,0.0,1.0
2022-05-27,37.62,37.665,37.22,37.29,6017094,34.9042600667003,34.9460115739571,34.5331355577508,34.598082346817,6485256.40845649,0.0,1.0
2022-05-31,37.83,38.145,37.73,37.93,6418220,35.0991004338988,35.3913609846965,35.0063193066614,35.1918815611362,6917592.17753347,0.0,1.0
2022-06-01,37.75,38.17,37.515,38.06,3346663,35.0248755321089,35.4145562665059,34.8068398831011,35.3124970265448,3607051.45502035,0.0,1.0
2022-06-02,38.58,38.595,37.68,37.68,5070224,35.7949588881791,35.8088760572647,34.9599287430427,34.9599287430427,5464714.80889444,0.0,1.0
2022-06-03,38.02,38.4,37.96,38.31,3648575,35.2753845756498,35.6279528591518,35.2197158993074,35.5444498446382,3932453.83909311,0.0,1.0
2022-06-06,38.16,38.455,38.09,38.4,2233845,35.4052781537821,35.6789824791324,35.340331364716,35.6279528591518,2407650.20485778,0.0,1.0
2022-06-07,38.48,38.48,37.84,37.85,2626940,35.7021777609417,35.7021777609417,35.1083785466226,35.1176566593463,2831330.11876343,0.0,1.0
2022-06-08,38.12,38.46,37.94,38.31,9586501,35.3681657028872,35.6836215354943,35.2011596738599,35.5444498446382,10332382.5496036,0.0,1.0
2022-06-09,37.02,37.7,37.02,37.6,5198574,34.6036102463778,35.2392249132481,34.6036102463778,35.1457521681201,5561593.37449899,0.275958,1.0
2022-06-10,36.23,36.62,36.04,36.52,10593511,33.8651755598668,34.2297192658659,33.6875773441236,34.1362465207379,11333261.8887953,0.0,1.0
2022-06-13,35.0,35.465,34.815,35.41,11794904,32.7154607947926,33.1501090596377,32.5425362163059,33.0986990498173,12618548.8442122,0.0,1.0
2022-06-14,34.58,35.19,34.35,35.06,5967864,32.3228752652551,32.8930590105358,32.1078879514608,32.7715444418694,6384603.33205049,0.0,1.0
2022-06-15,34.89,35.19,34.17,34.93,7744573,32.6126407751518,32.8930590105358,31.9396370102304,32.650029873203,8285380.9304482,0.0,1.0
2022-06-16,33.69,34.2603,33.575,34.14,7373447,31.4909678336161,32.024042899081,31.3834741767189,31.911595186692,7888338.99111938,0.0,1.0
2022-06-17,33.31,33.76,32.955,33.57,5507851,31.1357714021298,31.5563987552057,30.8039431569254,31.3788005394625,5892467.36303602,0.0,1.0
2022-06-21,34.23,34.46,34.09,34.09,4842878,31.9957206573072,32.2107079711015,31.864858814128,31.864858814128,5181058.92083231,0.0,1.0
2022-06-22,33.71,34.05,33.44,33.71,5588870,31.5096623826417,31.8274697160768,31.2572859707961,31.5096623826417,5979143.96581373,0.0,1.0
2022-06-23,33.06,33.84,32.94,33.82,9456828,30.9020895393098,31.6311769513081,30.7899222451562,31.6124824022825,10117203.6694248,0.0,1.0
2022-06-24,33.93,33.94,33.31,33.35,7080611,31.7153024219232,31.724649696436,31.1357714021298,31.173160500181,7575054.08694859,0.0,1.0
2022-06-27,34.34,34.42,33.89,33.95,4911498,32.098540676948,32.1733188730503,31.6779133238721,31.7339969709488,5254470.69439908,0.0,1.0
2022-06-28,34.29,34.88,34.185,34.55,4516377,32.051804304384,32.603293500639,31.9536579219996,32.2948334417167,4831758.1705944,0.0,1.0
2022-06-29,33.99,34.55,33.93,34.55,3858893,31.771386069,32.2948334417167,31.7153024219232,32.2948334417167,4128361.68951342,0.0,1.0
2022-06-30,33.68,33.76,33.2,33.61,5817929,31.4816205591033,31.5563987552057,31.032951382489,31.4161896375137,6224198.28585791,0.0,1.0
2022-07-01,34.04,34.12,33.3,33.63,6846703,31.818122441564,31.8929006376664,31.126424127617,31.4348841865393,7324812.15848084,0.0,1.0
2022-07-05,33.2,33.41,32.5641,33.32,10921918,31.032951382489,31.2292441472577,30.4385581962202,31.1451186766426,11684601.7360956,0.0,1.0
2022-07-06,33.02,33.34,32.62,33.26,5765553,30.8647004412586,31.1638132256682,30.4908094607467,31.0890350295658,6168164.84003552,0.0,1.0
2022-07-07,33.76,33.815,33.33,33.34,8046507,31.5563987552057,31.6078087650261,31.1544659511554,31.1638132256682,8608399.15312539,0.0,1.0
2022-07-08,33.75,33.93,33.45,33.7,2495842,31.5470514806929,31.7153024219232,31.2666332453089,31.5003151081289,2670128.06415688,0.0,1.0
2022-07-11,33.27,33.48,33.2,33.43,3873302,31.0983823040786,31.2946750688473,31.032951382489,31.2479386962833,4143776.87816576,0.0,1.0
2022-07-12,33.0,33.29,32.84,33.01,5545116,30.846005892233,31.1170768531042,30.6964495000283,30.8553531667458,5932334.59914745,0.0,1.0
2022-07-13,33.01,33.14,32.49,32.7,7778706,30.8553531667458,30.9768677354122,30.3692948920803,30.5655876568491,8321897.45722107,0.0,1.0
2022-07-14,32.05,32.27,31.655,32.19,5545180,29.9580148135172,30.1636548527988,29.5887974702617,30.0888766566964,5932403.0683038,0.0,1.0
2022-07-15,32.39,32.54,32.14,32.41,3981561,30.2758221469524,30.4160312646443,30.0421402841324,30.294516695978,4259595.66561206,0.0,1.0
2022-07-18,32.89,33.26,32.78,32.78,3194081,30.7431858725923,31.0890350295658,30.6403658529515,30.6403658529515,3417125.49003113,0.0,1.0
2022-07-19,33.76,33.77,33.18,33.26,3336196,31.5563987552057,31.5657460297185,31.0142568334634,31.0890350295658,3569164.46118301,0.0,1.0
2022-07-20,33.89,33.96,33.52,33.66,3777995,31.6779133238721,31.7433442454616,31.3320641668985,31.4629260100777,4041814.53623441,0.0,1.0
2022-07-21,33.96,33.98,33.47,33.75,2411629,31.7433442454616,31.7620387944872,31.2853277943345,31.5470514806929,2580034.42254542,0.0,1.0
2022-07-22,33.73,34.24,33.585,34.06,1943624,31.5283569316673,32.00506793182,31.3928214512317,31.8368169905896,2079348.36763259,0.0,1.0
2022-07-25,34.19,34.19,33.85,33.94,3233325,31.958331559256,31.958331559256,31.6405242258209,31.724649696436,3459109.92083635,0.0,1.0
2022-07-26,33.77,34.12,33.68,34.04,1987601,31.5657460297185,31.8929006376664,31.4816205591033,31.818122441564,2126396.30651551,0.0,1.0
2022-07-27,34.55,34.66,33.97,34.08,4735126,32.2948334417167,32.3976534613575,31.7526915199744,31.8555115396152,5065782.53748391,0.0,1.0
2022-07-28,34.86,34.89,34.22,34.63,2496645,32.5845989516134,32.6126407751518,31.9863733827944,32.3696116378191,2670987.13810288,0.0,1.0
2022-07-29,35.31,35.36,34.88,34.88,3522279,33.0052263046894,33.0519626772533,32.603293500639,32.603293500639,3768241.7427427,0.0,1.0
2022-08-01,34.96,35.21,34.8,35.06,4159242,32.6780716967414,32.9117535595614,32.5285153045367,32.7715444418694,4449684.23074057,0.0,1.0
2022-08-02,34.76,35.185,34.67,34.85,2584061,32.4911262064855,32.8883853732794,32.4070007358703,32.5752516771007,2764507.44702321,0.0,1.0
2022-08-03,34.97,35.04,34.74,34.96,1601162,32.6874189712542,32.7528498928438,32.4724316574599,32.6780716967414,1712972.05170102,0.0,1.0
2022-08-04,34.94,35.05,34.85,34.92,1315263,32.6593771477158,32.7621971673566,32.5752516771007,32.6406825986902,1407108.56217949,0.0,1.0
2022-08-05,34.76,34.79,34.41,34.47,2397706,32.4911262064855,32.5191680300239,32.1639715985375,32.2200552456143,2565139.17154905,0.0,1.0
2022-08-08,35.06,35.265,35.01,35.05,2210487,32.7715444418694,32.9631635693818,32.7248080693054,32.7621971673566,2364846.56246427,0.0,1.0
2022-08-09,34.82,35.08,34.71,35.0,1550510,32.5472098535623,32.790238990895,32.4443898339215,32.7154607947926,1658782.9937776,0.0,1.0
2022-08-10,35.69,35.755,35.195,35.2,3227604,33.3604227361757,33.4211800205089,32.8977326477922,32.9024062850486,3452989.42015761,0.0,1.0
2022-08-11,35.89,36.2,35.82,35.96,2234692,33.5473682264316,33.8371337363284,33.481937304842,33.6127991480212,2390741.8113594,0.0,1.0
2022-08-12,36.24,36.25,35.8883,35.97,890714,33.8745228343796,33.8838701088924,33.5457791897645,33.622146422534,952913.064423722,0.0,1.0
2022-08-15,35.85,35.94,35.55,35.69,3512447,33.5099791283804,33.5941045989956,33.2295608929965,33.3604227361757,3757723.16859948,0.0,1.0
2022-08-16,36.26,36.28,35.83,35.97,2663540,33.8932173834052,33.9119119324307,33.4912845793548,33.622146422534,2849536.51072641,0.0,1.0
2022-08-17,35.88,36.12,35.733,35.9,2252860,33.5380209519188,33.762355540226,33.4006160165807,33.5567155009444,2410178.49311634,0.0,1.0
2022-08-18,35.98,36.0964,35.89,36.0,1345749,33.6314936970468,33.7402959723758,33.5473682264316,33.6501882460724,1439723.41687136,0.0,1.0
2022-08-19,35.53,35.74,35.445,35.67,2200799,33.2108663439709,33.4071591087397,33.1314145106121,33.3417281871501,2354482.04392281,0.0,1.0
2022-08-22,35.16,35.2,34.945,35.2,2230970,32.8650171869974,32.9024062850486,32.6640507849722,32.9024062850486,2386759.90198581,0.0,1.0
2022-08-23,35.44,35.61,35.16,35.33,3160469,33.1267408733557,33.2856445400733,32.8650171869974,33.0239208537149,3381166.34498412,0.0,1.0
2022-08-24,35.41,35.51,35.2,35.23,1788200,33.0986990498173,33.1921717949453,32.9024062850486,32.930448108587,1913071.02145302,0.0,1.0
2022-08-25,35.82,35.85,35.54,35.56,2048689,33.481937304842,33.5099791283804,33.2202136184837,33.2389081675093,2191750.11624514,0.0,1.0
2022-08-26,34.96,35.9,34.95,35.85,3299554,32.6780716967414,33.5567155009444,32.6687244222286,33.5099791283804,3529963.72951537,0.0,1.0
2022-08-29,34.98,35.105,34.68,34.82,2536031,32.696766245767,32.813607177177,32.4163480103831,32.5472098535623,2713123.48484874,0.0,1.0
2022-08-30,34.13,34.95,34.08,34.91,3431552,31.9022479121792,32.6687244222286,31.8555115396152,32.6313353241774,3671179.22481218,0.0,1.0
2022-08-31,33.69,34.13,33.67,34.04,4984575,31.4909678336161,31.9022479121792,31.4722732845905,31.818122441564,5332650.70280682,0.0,1.0
2022-09-01,33.36,33.44,33.0,33.41,4932282,31.1825077746938,31.2572859707961,30.846005892233,31.2292441472577,5276706.05292155,0.0,1.0
2022-09-02,33.66,34.14,33.45,33.84,3649132,31.4629260100777,31.911595186692,31.2666332453089,31.6311769513081,3903952.95976786,0.0,1.0
2022-09-06,33.28,33.87,33.245,33.75,4016073,31.1077295785914,31.6592187748465,31.0750141177966,31.5470514806929,4296517.65817016,0.0,1.0
2022-09-07,33.67,33.685,32.97,33.05,4531585,31.4722732845905,31.4862941963597,30.8179640686946,30.892742264797,4848028.15387046,0.0,1.0
2022-09-08,34.04,34.04,33.39,33.41,2495700,31.818122441564,31.818122441564,31.2105495982322,31.2292441472577,2669976.14821625,0.0,1.0
2022-09-09,34.89,34.92,34.42,34.42,3552054,32.6126407751518,32.6406825986902,32.1733188730503,32.1733188730503,3800095.94790084,0.0,1.0
2022-09-12,35.38,35.5006,35.15,35.31,2445435,33.0706572262789,33.1833853569033,32.8556699124846,33.0052263046894,2616201.1147226,0.0,1.0
2022-09-13,34.26,34.9,34.18,34.68,4710430,32.0237624808456,32.6219880496646,31.9489842847432,32.4163480103831,5039362.00177996,0.0,1.0
2022-09-14,34.44,34.665,34.25,34.28,2963624,32.1920134220759,32.4023270986139,32.0144152063328,32.0424570298712,3170575.54685308,0.0,1.0
2022-09-15,33.98,34.55,33.92,34.2,2779337,31.7620387944872,32.2948334417167,31.7059551474104,31.9676788337688,2973419.68099327,0.0,1.0
2022-09-16,33.56,33.6689,33.34,33.64,3537341,31.3694532649497,31.4712450843941,31.1638132256682,31.4442314610521,3784355.53075586,0.0,1.0
2022-09-19,33.97,33.97,33.07,33.1,1315540,31.7526915199744,31.7526915199744,30.9114368138226,30.939478637361,1407404.90524679,0.0,1.0
2022-09-20,33.33,33.64,33.12,33.58,2627438,31.1544659511554,31.4442314610521,30.9581731863866,31.3881478139753,2810913.48756541,0.0,1.0
2022-09-21,32.76,33.58,32.75,33.42,3972340,30.6216713039259,31.3881478139753,30.6123240294131,31.2385914217706,4249730.75794579,0.0,1.0
2022-09-22,32.38,32.94,32.36,32.82,2096161,30.2664748724396,30.7899222451562,30.247780323414,30.6777549510027,2242537.11296274,0.0,1.0
2022-09-23,31.3,31.88,31.06,31.88,5337137,29.2569692250574,29.7991111467997,29.0326346367502,29.7991111467997,5709832.30747382,0.0,1.0
2022-09-26,30.73,31.39,30.55,31.14,3460076,28.7241745778279,29.3410946956726,28.5559236365976,29.1074128328526,3701695.07192991,0.0,1.0
2022-09-27,30.72,31.22,30.575,31.0,5023159,28.7148273033151,29.182191028955,28.5792918228796,28.9765509896735,5373929.04543726,0.0,1.0
2022-09-28,31.54,31.65,30.66,30.75,3989712,29.4813038133645,29.5841238330053,28.6587436562383,28.7428691268535,4268315.85457072,0.0,1.0
2022-09-29,31.08,31.25,30.62,31.23,2991734,29.0513291857758,29.2102328524934,28.6213545581871,29.1915383034678,3200648.48411572,0.0,1.0
2022-09-30,30.76,31.4208,30.73,30.93,3950476,28.7522164013663,29.369884301172,28.7241745778279,28.9111200680839,4226339.98241004,0.0,1.0
2022-10-03,31.92,32.07,31.26,31.32,5782165,29.8365002448509,29.9767093625428,29.2195801270062,29.275663774083,6185936.86542885,0.0,1.0
2022-10-04,33.04,33.06,32.41,32.44,3612946,30.8833949902842,30.9020895393098,30.294516695978,30.3225585195164,3865240.07083916,0.0,1.0
2022-10-05,32.54,32.72,32.165,32.51,2157664,30.4160312646443,30.5842822058747,30.0655084704144,30.3879894411059,2308334.90237804,0.0,1.0
2022-10-06,31.78,32.34,31.66,32.17,2916364,29.7056384016717,30.2290857743884,29.5934711075181,30.0701821076708,3120015.35421586,0.0,1.0
2022-10-07,31.17,31.7,31.045,31.62,2361865,29.135454656391,29.6308602055693,29.0186137249811,29.5560820094669,2526795.37416627,0.0,1.0
2022-10-10,30.86,31.395,30.8,31.24,3665190,28.8456891464943,29.345768332929,28.7896054994175,29.2008855779806,3921132.29902661,0.0,1.0
2022-10-11,30.44,30.98,30.28,30.71,2555539,28.4531036169568,28.9578564406479,28.303547224752,28.7054800288023,2733993.73956661,0.0,1.0
2022-10-12,30.35,30.58,30.19,30.4,2007306,28.3689781463416,28.5839654601359,28.2194217541368,28.4157145189056,2147477.31785526,0.0,1.0
2022-10-13,31.21,31.37,29.55,29.6,6092980,29.1728437544422,29.322400146647,27.6211961853178,27.6679325578818,6518456.25337927,0.0,1.0
2022-10-14,30.47,31.47,30.45,31.33,3104804,28.4811454404952,29.415872891775,28.4624508914696,29.2850110485958,3321614.226424,0.0,1.0
2022-10-17,31.29,31.555,31.17,31.19,2225986,29.2476219505446,29.4953247251337,29.135454656391,29.1541492054166,2381427.86643558,0.0,1.0
2022-10-18,31.57,31.89,31.215,31.82,2561899,29.5093456369029,29.8084584213125,29.1775173916986,29.7430274997229,2740797.86197823,0.0,1.0
2022-10-19,31.33,31.5,31.08,31.41,3031931,29.2850110485958,29.4439147153134,29.0513291857758,29.3597892446982,3243652.46345211,0.0,1.0
2022-10-20,31.17,31.86,31.035,31.41,1767765,29.135454656391,29.7804165977741,29.0092664504683,29.3597892446982,1891209.03379873,0.0,1.0
2022-10-21,31.96,32.02,31.01,31.08,2593363,29.8738893429021,29.9299729899789,28.9858982641863,29.0513291857758,2774459.01096547,0.0,1.0
2022-10-24,31.89,32.01,31.52,31.94,2422327,29.8084584213125,29.920625715466,29.462609264339,29.8551947938765,2591479.46996042,0.0,1.0
2022-10-25,32.43,32.45,31.88,31.92,1930725,30.3132112450036,30.3319057940292,29.7991111467997,29.8365002448509,2065548.62313772,0.0,1.0
2022-10-26,32.85,33.155,32.41,32.41,3582582,30.7057967745411,30.9908886471814,30.294516695978,30.294516695978,3832755.73547656,0.0,1.0
2022-10-27,32.99,33.41,32.9,32.93,3376106,30.8366586177202,31.2292441472577,30.7525331471051,30.7805749706435,3611861.39914644,0.0,1.0
2022-10-28,33.12,33.12,32.71,32.85,1819876,30.9581731863866,30.9581731863866,30.5749349313619,30.7057967745411,1946958.97452065,0.0,1.0
2022-10-31,33.03,33.13,32.85,32.91,3183792,30.8740477157714,30.9675204608994,30.7057967745411,30.7618804216179,3406118.00331839,0.0,1.0
2022-11-01,33.16,33.65,33.01,33.42,4045580,30.9955622844378,31.4535787355649,30.8553531667458,31.2385914217706,4328085.1487361,0.0,1.0
2022-11-02,32.55,33.62,32.54,33.17,3385611,30.4253785391571,31.4255369120265,30.4160312646443,31.0049095589506,3622030.13869398,0.0,1.0
2022-11-03,32.34,32.54,31.98,32.14,1970147,30.2290857743884,30.4160312646443,29.8925838919277,30.0421402841324,2107723.48378402,0.0,1.0
2022-11-04,33.35,33.59,32.925,33.29,3568922,31.173160500181,31.3974950884881,30.7759013333871,31.1170768531042,3818141.84991955,0.0,1.0
2022-11-07,33.47,33.51,33.18,33.41,1516574,31.2853277943345,31.3227168923857,31.0142568334634,31.2292441472577,1622477.2236266,0.0,1.0
2022-11-08,33.81,34.03,33.4,33.56,2841901,31.6031351277697,31.8087751670512,31.219896872745,31.3694532649497,3040352.56064106,0.0,1.0
2022-11-09,33.02,33.71,32.985,33.56,9192890,30.8647004412586,31.5096623826417,30.8319849804638,31.3694532649497,9834834.72900416,0.0,1.0
2022-11-10,34.69,34.69,34.1,34.12,6175268,32.4256952848959,32.4256952848959,31.8742060886408,31.8929006376664,6606490.47114759,0.0,1.0
2022-11-11,35.04,35.175,34.76,34.96,3355845,32.7528498928438,32.8790380987666,32.4911262064855,32.6780716967414,3590185.56201096,0.0,1.0
2022-11-14,34.57,35.01,34.56,34.9,2776004,32.3135279907423,32.7248080693054,32.3041807162295,32.6219880496646,2969853.93571058,0.0,1.0
2022-11-15,34.81,35.06,34.58,34.99,3601108,32.5378625790495,32.7715444418694,32.3228752652551,32.7061135202798,3852575.41657679,0.0,1.0
2022-11-16,34.66,34.79,34.54,34.69,2186667,32.3976534613575,32.5191680300239,32.2854861672039,32.4256952848959,2339363.19833777,0.0,1.0
2022-11-17,34.55,34.56,34.19,34.23,2086931,32.2948334417167,32.3041807162295,31.958331559256,31.9957206573072,2232662.57682136,0.0,1.0
2022-11-18,34.54,34.62,34.35,34.55,5483085,32.2854861672039,32.3602643633063,32.1078879514608,32.2948334417167,5865971.93919232,0.0,1.0
2022-11-21,34.36,34.41,33.93,34.28,1880190,32.1172352259736,32.1639715985375,31.7153024219232,32.0424570298712,2011484.73539075,0.0,1.0
2022-11-22,35.05,35.05,34.59,34.63,3190450,32.7621971673566,32.7621971673566,32.3322225397679,32.3696116378191,3413240.93523922,0.0,1.0
2022-11-23,35.17,35.21,34.83,34.88,2166824,32.8743644615102,32.9117535595614,32.556557128075,32.603293500639,2318134.55037966,0.0,1.0
2022-11-25,35.33,35.44,35.2,35.2,1133764,33.0239208537149,33.1267408733557,32.9024062850486,32.9024062850486,1212935.38394288,0.0,1.0
2022-11-28,34.69,35.21,34.665,35.01,2933640,32.4256952848959,32.9117535595614,32.4023270986139,32.7248080693054,3138497.74710626,0.0,1.0
2022-11-29,34.58,34.76,34.43,34.68,2464508,32.3228752652551,32.4911262064855,32.1826661475631,32.4163480103831,2636605.99314346,0.0,1.0
2022-11-30,35.19,35.255,34.38,34.84,6565202,32.8930590105358,32.953816294869,32.1359297749991,32.5659044025879,7023653.78379676,0.0,1.0
2022-12-01,35.41,35.61,35.21,35.45,4395713,33.0986990498173,33.2856445400733,32.9117535595614,33.1360881478685,4702668.13495376,0.0,1.0
2022-12-02,35.2,35.4,35.03,35.05,2471767,32.9024062850486,33.0893517753045,32.743502618331,32.7621971673566,2644371.89323557,0.0,1.0
2022-12-05,34.43,35.28,34.38,35.19,4064255,32.1826661475631,32.977184481151,32.1359297749991,32.8930590105358,4348064.23459095,0.0,1.0
2022-12-06,33.89,34.515,33.805,34.38,3337215,31.6779133238721,32.2621179809219,31.5984614905133,32.1359297749991,3570254.61853166,0.0,1.0
2022-12-07,33.86,34.23,33.825,33.825,6236205,31.6498715003337,31.9957206573072,31.6171560395389,31.6171560395389,6671682.73646146,0.0,1.0
2022-12-08,34.09,34.29,34.005,34.12,2388250,31.864858814128,32.051804304384,31.7854069807692,31.8929006376664,2555022.85369934,0.0,1.0
2022-12-09,33.85,34.22,33.85,33.96,2590524,31.6405242258209,31.9863733827944,31.6405242258209,31.7433442454616,2771421.7619833,0.0,1.0
2022-12-12,34.01,34.05,33.62,33.62,4406250,31.7900806180256,31.8274697160768,31.4255369120265,31.4255369120265,4713940.93964733,0.0,1.0
2022-12-13,33.73,34.32,33.605,34.1,6226868,31.9877679961517,32.5472931404662,31.8692245333732,32.3386566459761,6566017.91238663,0.491492,1.0
2022-12-14,33.56,33.83,33.31,33.69,5067876,31.8265488867729,32.0826027663745,31.5894619612159,31.9498340880626,5343900.75295548,0.0,1.0
2022-12-15,32.78,33.16,32.6,33.09,4970758,31.0868376790351,31.4472098058817,30.916135092634,31.3808254667257,5241493.16576795,0.0,1.0
2022-12-16,32.42,32.615,32.28,32.44,2883502,30.745432506233,30.9303603081674,30.612663827921,30.7643994602775,3040553.57884617,0.0,1.0
2022-12-19,32.15,32.64,32.05,32.57,3234223,30.4893786266314,30.9540690007231,30.3945438564086,30.8876846615672,3410376.79787862,0.0,1.0
2022-12-20,32.44,32.58,32.14,32.14,3404041,30.7643994602775,30.8971681385894,30.4798951496091,30.4798951496091,3589444.03197539,0.0,1.0
2022-12-21,32.89,32.975,32.63,32.63,4323937,31.1911559262801,31.2717654809695,30.9445855237008,30.9445855237008,4559442.69157968,0.0,1.0
2022-12-22,32.44,32.68,32.04,32.68,1950601,30.7643994602775,30.9920029088122,30.3850603793863,30.9920029088122,2056841.59450936,0.0,1.0
2022-12-23,32.85,32.85,32.39,32.44,2260602,31.153222018191,31.153222018191,30.7169820751661,30.7643994602775,2383726.97554807,0.0,1.0
2022-12-27,33.03,33.16,32.77,32.98,2971529,31.3239246045921,31.4472098058817,31.0773542020128,31.2765072194807,3133375.01954053,0.0,1.0
2022-12-28,32.4,33.1,32.4,32.92,2385540,30.7264655521884,31.390308943748,30.7264655521884,31.219606357347,2515469.7948816,0.0,1.0
2022-12-29,32.98,33.005,32.61,32.74,1493416,31.2765072194807,31.3002159120364,30.9256185696563,31.0489037709459,1574755.75307599,0.0,1.0
2022-12-30,32.73,33.02,32.61,32.72,2552730,31.0394202939236,31.3144411275698,30.9256185696563,31.0299368169014,2691765.89346149,0.0,1.0
2023-01-03,32.54,33.065,32.435,32.69,3604521,30.8592342305003,31.35711677417,30.7596577217664,31.0014863858345,3800843.28936695,0.0,1.0
2023-01-04,33.22,33.355,32.77,32.96,3563754,31.5041106680154,31.6321376078162,31.0773542020128,31.2575402654361,3757855.89149144,0.0,1.0
2023-01-05,32.9,33.06,32.725,33.03,2263000,31.2006394033024,31.3523750356589,31.0346785554125,31.3239246045921,2386255.58398395,0.0,1.0
2023-01-06,33.74,33.79,33.01,33.12,3060951,31.997251473174,32.0446688582854,31.3049576505475,31.4092758977926,3227667.43970448,0.0,1.0
2023-01-09,33.95,34.26,33.92,33.98,1519647,32.1964044906419,32.4903922783325,32.167954059575,32.2248549217087,1602415.43943193,0.0,1.0
2023-01-10,33.89,34.02,33.63,33.97,2529290,32.1395036285082,32.2627888297978,31.8929332259289,32.2153714446864,2667049.22051028,0.0,1.0
2023-01-11,34.25,34.25,33.9,34.12,1498103,32.4809088013103,32.4809088013103,32.1489871055305,32.3576236000206,1579698.03320066,0.0,1.0
2023-01-12,34.7,34.7,34.04,34.37,1207927,32.9076652673129,32.9076652673129,32.2817557838424,32.5947105255776,1273717.43207909,0.0,1.0
2023-01-13,34.81,34.85,34.31,34.36,9078636,33.011983514558,33.0499174226471,32.537809663444,32.5852270485554,9573109.0808474,0.0,1.0
2023-01-17,34.95,35.04,34.835,34.92,1961438,33.1447521928699,33.2301034860704,33.0356922071137,33.1163017618031,2068268.83788701,0.0,1.0
2023-01-18,34.56,35.31,34.56,35.16,2957221,32.774896589001,33.486157365672,32.774896589001,33.3439052103378,3118287.72617083,0.0,1.0
2023-01-19,34.62,34.725,34.37,34.51,1844838,32.8317974511346,32.9313739598686,32.5947105255776,32.7274792038896,1945318.15247273,0.0,1.0
2023-01-20,35.1,35.1099,34.42,34.63,2442898,33.2870043482041,33.2963929904562,32.642127910689,32.8412809281569,2575951.83102219,0.0,1.0
2023-01-23,35.33,35.36,34.99,35.07,3081809,33.5051243197165,33.5335747507834,33.182686100959,33.2585539171373,3249661.48255501,0.0,1.0
2023-01-24,35.33,35.395,35.0039,35.16,1218962,33.5051243197165,33.5667669203614,33.19586813402,33.3439052103378,1285353.45963953,0.0,1.0
2023-01-25,35.23,35.31,34.88,35.27,4159175,33.4102895494937,33.486157365672,33.0783678537139,33.4482234575829,4385706.83540276,0.0,1.0
2023-01-26,35.62,35.62,35.2299,35.54,1836556,33.7801451533627,33.7801451533627,33.4101947147235,33.7042773371844,1936585.06862537,0.0,1.0
2023-01-27,35.67,35.79,35.46,35.51,2705634,33.8275625384741,33.9413642627414,33.6284095210062,33.6758269061176,2852997.8969142,0.0,1.0
2023-01-30,35.2,35.64,35.2,35.44,1093725,33.3818391184269,33.7991121074072,33.3818391184269,33.6094425669616,1153295.35510068,0.0,1.0
2023-01-31,35.83,35.87,35.15,35.2,2244012,33.9792981708306,34.0172320789197,33.3344217333155,33.3818391184269,2366233.39174856,0.0,1.0
2023-02-01,35.83,35.97,35.25,35.74,3173933,33.9792981708306,34.1120668491425,33.4292565035383,33.89394687763,3346803.06868799,0.0,1.0
2023-02-02,35.73,35.98,35.56,35.98,2091897,33.8844634006078,34.1215503261648,33.723244291229,34.1215503261648,2205833.36163025,0.0,1.0
2023-02-03,35.52,35.8,35.36,35.36,1766886,33.6853103831399,33.9508477397637,33.5335747507834,33.5335747507834,1863120.45239198,0.0,1.0
2023-02-06,35.13,35.35,35.01,35.32,1295273,33.3154547792709,33.5240912737611,33.2016530550036,33.4956408426943,1365820.78172057,0.0,1.0
2023-02-07,35.52,35.65,34.99,35.08,2230902,33.6853103831399,33.8085955844295,33.182686100959,33.2680373941595,2352409.34813122,0.0,1.0
2023-02-08,35.29,35.54,35.19,35.41,1603021,33.4671904116274,33.7042773371844,33.3723556414046,33.5809921358948,1690330.45183099,0.0,1.0
2023-02-09,35.08,35.69,35.0344,35.68,3759657,33.2680373941595,33.8465294925186,33.2247927389379,33.8370460154964,3964428.85997099,0.0,1.0
2023-02-10,35.49,35.5399,35.2,35.26,947425,33.656859952073,33.7041825024142,33.3818391184269,33.4387399805606,999027.042269551,0.0,1.0
2023-02-13,35.73,35.76,35.42,35.52,1977742,33.8844634006078,33.9129138316746,33.5904756129171,33.6853103831399,2085460.84453362,0.0,1.0
2023-02-14,35.67,35.905,35.3,35.45,1863874,33.8275625384741,34.0504242484977,33.4766738886497,33.6189260439839,1965390.95905546,0.0,1.0
2023-02-15,35.57,35.58,35.21,35.42,2173901,33.7327277682513,33.7422112452736,33.3913225954492,33.5904756129171,2292303.75619898,0.0,1.0
2023-02-16,35.17,35.44,35.01,35.14,2008353,33.3533886873601,33.6094425669616,33.2016530550036,33.3249382562932,2117739.09008436,0.0,1.0
2023-02-17,34.99,35.08,34.755,34.92,1259872,33.182686100959,33.2680373941595,32.9598243909354,33.1163017618031,1328491.64609148,0.0,1.0
2023-02-21,34.36,34.8,34.34,34.79,2371808,32.5852270485554,33.0025000375357,32.5662600945108,32.9930165605134,2500989.87367998,0.0,1.0
2023-02-22,34.2,34.455,34.125,34.3,3011224,32.4334914161989,32.675320080267,32.3623653385318,32.5283261864217,3175232.03032544,0.0,1.0
2023-02-23,34.23,34.47,33.955,34.35,2046825,32.4619418472657,32.6895452958004,32.201146229153,32.5757435715331,2158306.48947766,0.0,1.0
2023-02-24,34.1,34.135,33.6,33.84,2481512,32.3386566459761,32.371848815554,31.864482794862,32.0920862433968,2616668.96452637,0.0,1.0
2023-02-27,34.28,34.5461,34.215,34.35,1991562,32.5093592323771,32.76171455594,32.4477166317323,32.5757435715331,2100033.55870537,0.0,1.0
2023-02-28,34.05,34.24,33.995,34.24,3186621,32.2912392608647,32.471425324288,32.2390801372421,32.471425324288,3360182.12783496,0.0,1.0
2023-03-01,34.24,34.29,33.98,34.12,1834875,32.471425324288,32.5188427093994,32.2248549217087,32.3576236000206,1934812.51200289,0.0,1.0
2023-03-02,34.38,34.41,33.95,34.0,1140296,32.6041940025999,32.6326444336667,32.1964044906419,32.2438218757533,1202402.8711421,0.0,1.0
2023-03-03,34.84,34.8756,34.35,34.41,2287750,33.0404339456248,33.0741951238241,32.5757435715331,32.6326444336667,2412353.60683132,0.0,1.0
2023-03-06,34.66,34.83,34.5944,34.75,2277726,32.8697313592238,33.0309504686025,32.8075197499576,32.9550826524243,2401783.64396174,0.0,1.0
2023-03-07,33.9,34.56,33.815,34.56,2297960,32.1489871055305,32.774896589001,32.0683775508411,32.774896589001,2423119.70029684,0.0,1.0
2023-03-08,33.91,34.14,33.72,33.72,2254903,32.1584705825527,32.3765905540652,31.9782845191294,31.9782845191294,2377717.57626697,0.0,1.0
2023-03-09,33.38,34.2,33.34,34.01,1749143,31.6558463003719,32.4334914161989,31.6179123922828,32.2533053527755,1844411.06979073,0.0,1.0
2023-03-10,32.87,33.51,32.8,33.39,4226929,31.1721889722356,31.7791315016615,31.1058046330796,31.6653297773942,4457151.09560481,0.0,1.0
2023-03-13,32.74,33.08,32.33,32.55,6019273,31.0489037709459,31.3713419897035,30.6600812130324,30.8687177075226,6347116.13246744,0.0,1.0
2023-03-14,33.05,33.37,32.79,33.09,3014847,31.3428915586366,31.6463628233496,31.0963211560573,31.3808254667257,3179052.35908407,0.0,1.0
2023-03-15,32.32,32.375,31.88,32.23,4319480,30.6505977360102,30.7027568596327,30.2333247470298,30.5652464428096,4554742.938536,0.0,1.0
2023-03-16,32.7,32.79,31.93,32.11,2576206,31.0109698628568,31.0963211560573,30.2807421321412,30.4514447185423,2716520.5271732,0.0,1.0
2023-03-17,32.36,32.56,32.155,32.54,2904966,30.6885316440993,30.8782011845449,30.4941203651425,30.8592342305003,3063186.62783186,0.0,1.0
2023-03-20,32.81,32.8399,32.53,32.57,1586185,31.1152881101019,31.1436437063985,30.849750753478,30.8876846615672,1672577.46950136,0.0,1.0
2023-03-21,32.93,33.18,32.86,33.1,2421645,31.2290898343693,31.4661767599263,31.1627054952133,31.390308943748,2553541.27427167,0.0,1.0
2023-03-22,32.72,33.34,32.69,32.93,2133561,31.0299368169014,31.6179123922828,31.0014863858345,31.2290898343693,2249766.61512168,0.0,1.0
2023-03-23,32.57,33.165,32.42,32.97,4633009,30.8876846615672,31.4519515443928,30.745432506233,31.2670237424584,4885348.47410423,0.0,1.0
2023-03-24,32.62,32.62,32.045,32.39,1757025,30.9351020466786,30.9351020466786,30.3898021178974,30.7169820751661,1852722.36741025,0.0,1.0
2023-03-27,32.99,33.045,32.69,32.81,1483032,31.2859906965029,31.3381498201255,31.0014863858345,31.1152881101019,1563806.18260136,0.0,1.0
2023-03-28,33.19,33.24,32.96,32.97,1996115,31.4756602369485,31.52307762206,31.2575402654361,31.2670237424584,2104834.54044371,0.0,1.0
2023-03-29,33.6,33.6099,33.43,33.46,12234699,31.864482794862,31.8738714371141,31.7032636854833,31.7317141165501,12901068.8498068,0.0,1.0
2023-03-30,33.88,33.92,33.72,33.89,1546789,32.1300201514859,32.167954059575,31.9782845191294,32.1395036285082,1631035.74392176,0.0,1.0
2023-03-31,34.18,34.2,33.9,33.9,1572243,32.4145244621543,32.4334914161989,32.1489871055305,32.1489871055305,1657876.11053013,0.0,1.0
2023-04-03,34.8,34.81,34.46,34.46,3043040,33.0025000375357,33.011983514558,32.6800618187782,32.6800618187782,3208780.90688754,0.0,1.0
2023-04-04,34.72,34.9151,34.535,34.84,4123747,32.9266322213574,33.1116548580621,32.7511878964453,33.0404339456248,4348349.2292033,0.0,1.0
2023-04-05,34.51,34.69,34.37,34.66,2059621,32.7274792038896,32.8981817902906,32.5947105255776,32.8697313592238,2171799.43090614,0.0,1.0
2023-04-06,34.5,34.56,34.29,34.4,2067146,32.7179957268673,32.774896589001,32.5188427093994,32.6231609566445,2179734.28431731,0.0,1.0
2023-04-10,34.57,34.57,34.23,34.24,752123,32.7843800660232,32.7843800660232,32.4619418472657,32.471425324288,793087.807597331,0.0,1.0
2023-04-11,34.89,34.985,34.62,34.62,1352646,33.0878513307362,33.1779443624479,32.8317974511346,32.8317974511346,1426318.6348447,0.0,1.0
2023-04-12,35.03,35.27,34.96,35.14,1000545,33.2206200090481,33.4482234575829,33.1542356698922,33.3249382562932,1055040.25332621,0.0,1.0
2023-04-13,35.49,35.52,35.13,35.13,1684855,33.656859952073,33.6853103831399,33.3154547792709,33.3154547792709,1776621.58725289,0.0,1.0
2023-04-14,35.45,35.635,35.27,35.56,2001208,33.6189260439839,33.7943703688961,33.4482234575829,33.723244291229,2110204.93358964,0.0,1.0
2023-04-17,35.51,35.535,35.28,35.36,1148999,33.6758269061176,33.6995355986733,33.4577069346051,33.5335747507834,1211579.88499424,0.0,1.0
2023-04-18,35.6,35.7,35.53,35.65,2012386,33.7611781993181,33.8560129695409,33.6947938601622,33.8085955844295,2121991.74972652,0.0,1.0
2023-04-19,35.42,35.51,35.35,35.37,2662580,33.5904756129171,33.6758269061176,33.5240912737611,33.5430582278057,2807598.93628103,0.0,1.0
2023-04-20,35.26,35.48,35.21,35.26,3977208,33.4387399805606,33.6473764750507,33.3913225954492,33.4387399805606,4193828.89910103,0.0,1.0
2023-04-21,35.22,35.26,35.03,35.17,1131489,33.4008060724715,33.4387399805606,33.2206200090481,33.3533886873601,1193116.19287071,0.0,1.0
2023-04-24,35.23,35.295,35.14,35.22,805871,33.4102895494937,33.4719321501386,33.3249382562932,33.4008060724715,849763.223031697,0.0,1.0
2023-04-25,34.54,34.99,34.53,34.89,1270434,32.7559296349564,33.182686100959,32.7464461579341,33.0878513307362,1339628.9114375,0.0,1.0
2023-04-26,34.44,34.77,34.35,34.55,1292228,32.6610948647336,32.9740496064688,32.5757435715331,32.7654131119787,1362609.93406116,0.0,1.0
2023-04-27,34.85,34.9,34.55,34.55,1588325,33.0499174226471,33.0973348077585,32.7654131119787,32.7654131119787,1674834.02582028,0.0,1.0
2023-04-28,35.2,35.225,34.7,34.7,1873310,33.3818391184269,33.4055478109826,32.9076652673129,32.9076652673129,1975340.89617012,0.0,1.0
2023-05-01,35.14,35.42,35.14,35.16,1405501,33.3249382562932,33.5904756129171,33.3249382562932,33.3439052103378,1482052.41252542,0.0,1.0
2023-05-02,34.58,34.91,34.32,34.9,1304694,32.7938635430455,33.1068182847808,32.5472931404662,33.0973348077585,1375754.90185168,0.0,1.0
2023-05-03,34.44,34.82,34.43,34.52,2749618,32.6610948647336,33.0214669915802,32.6516113877113,32.7369626809118,2899377.51052708,0.0,1.0
2023-05-04,34.5,34.74,34.46,34.53,1664844,32.7179957268673,32.945599175402,32.6800618187782,32.7464461579341,1755520.6767398,0.0,1.0
2023-05-05,35.45,35.53,34.89,34.96,1470515,33.6189260439839,33.6947938601622,33.0878513307362,33.1542356698922,1550607.4370668,0.0,1.0
2023-05-08,35.54,35.78,35.47,35.69,897266,33.7042773371844,33.9318807857192,33.6378929980285,33.8465294925186,946136.103764447,0.0,1.0
2023-05-09,35.51,35.5399,35.24,35.33,1193303,33.6758269061176,33.7041825024142,33.419773026516,33.5051243197165,1258296.92758939,0.0,1.0
2023-05-10,35.36,35.745,35.09,35.65,2264792,33.5335747507834,33.8986886161412,33.2775208711818,33.8085955844295,2388145.18628465,0.0,1.0
2023-05-11,34.94,35.03,34.76,35.03,3648232,33.1352687158476,33.2206200090481,32.9645661294466,33.2206200090481,3846935.03387933,0.0,1.0
2023-05-12,34.8,35.14,34.655,35.07,1165321,33.0025000375357,33.3249382562932,32.8649896207126,33.2585539171373,1228790.8720211,0.0,1.0
2023-05-15,35.24,35.26,34.91,34.91,1095961,33.419773026516,33.4387399805606,33.1068182847808,33.1068182847808,1155653.14011429,0.0,1.0
2023-05-16,34.67,35.215,34.66,35.18,914524,32.879214836246,33.3960643339603,32.8697313592238,33.3628721643823,964334.070564445,0.0,1.0
2023-05-17,34.84,34.91,34.4901,34.86,1798312,33.0404339456248,33.1068182847808,32.7086070846152,33.0594008996694,1896258.08738195,0.0,1.0
2023-05-18,34.72,34.735,34.46,34.71,1098743,32.9266322213574,32.9408574368909,32.6800618187782,32.9171487443352,1158586.66332889,0.0,1.0
2023-05-19,34.78,34.93,34.67,34.93,946304,32.9835330834911,33.1257852388253,32.879214836246,33.1257852388253,997844.98636604,0.0,1.0
2023-05-22,34.83,34.93,34.73,34.75,1773902,33.0309504686025,33.1257852388253,32.9361156983797,32.9550826524243,1870518.58282824,0.0,1.0
2023-05-23,34.43,34.79,34.405,34.73,998975,32.6516113877113,32.9930165605134,32.6279026951556,32.9361156983797,1053384.74238196,0.0,1.0
2023-05-24,33.81,34.2,33.795,34.2,1611307,32.0636358123299,32.4334914161989,32.0494105967965,32.4334914161989,1699067.75354062,0.0,1.0
2023-05-25,33.49,33.94,33.35,33.94,1776056,31.760164547617,32.1869210136196,31.627395869305,32.1869210136196,1872789.90166513,0.0,1.0
2023-05-26,33.78,33.83,33.61,33.66,1183375,32.0351853812631,32.0826027663745,31.8739662718843,31.9213836569957,1247828.1934145,0.0,1.0
2023-05-30,33.52,33.895,33.43,33.87,1134076,31.7886149786838,32.1442453670193,31.7032636854833,32.1205366744636,1195844.09529924,0.0,1.0
2023-05-31,33.26,33.34,33.125,33.25,2433094,31.5420445761045,31.6179123922828,31.4140176363037,31.5325610990822,2565613.85057792,0.0,1.0
2023-06-01,33.73,33.865,33.27,33.33,2200318,31.9877679961517,32.1157949359525,31.5515280531268,31.6084289152605,2320159.57315086,0.0,1.0
2023-06-02,34.44,34.46,34.02,34.09,1694849,32.6610948647336,32.6800618187782,32.2627888297978,32.3291731689538,1787159.91615537,0.0,1.0
2023-06-05,34.22,34.47,34.18,34.47,1107107,32.4524583702434,32.6895452958004,32.4145244621543,32.6895452958004,1167406.21335295,0.0,1.0
2023-06-06,34.53,34.555,34.12,34.23,673987,32.7464461579341,32.7701548504898,32.3576236000206,32.4619418472657,710696.085851785,0.0,1.0
2023-06-07,34.15,34.485,34.065,34.18,2456023,32.7142080261446,33.0351233903835,32.6327817396959,32.7429467154794,2563815.25063881,0.346006,1.0
2023-06-08,34.14,34.26,33.97,34.2,1068598,32.704628463033,32.8195832203723,32.5417758901356,32.7621058417026,1115497.63548718,0.0,1.0
2023-06-09,34.1,34.315,34.02,34.19,1433993,32.6663102105865,32.8722708174861,32.5896737056937,32.752526278591,1496929.43539588,0.0,1.0
2023-06-12,34.12,34.14,33.895,34.07,2131851,32.6854693368097,32.704628463033,32.4699291667986,32.6375715212517,2225415.68458015,0.0,1.0
2023-06-13,34.37,34.56,34.33,34.35,1016606,32.9249584146,33.1069701137205,32.8866401621535,32.9057992883768,1061223.76162231,0.0,1.0
2023-06-14,34.4,34.69,34.23,34.58,1505339,32.9536971039348,33.2315044341715,32.7908445310374,33.1261292399438,1571406.73584139,0.0,1.0
2023-06-15,34.77,34.86,34.27,34.27,1613448,33.3081409390643,33.3943570070688,32.8291627834839,32.8291627834839,1684260.52545627,0.0,1.0
2023-06-16,34.73,34.98,34.72,34.87,1364232,33.2698226866179,33.5093117644081,33.2602431235063,33.4039365701804,1424106.69892321,0.0,1.0
2023-06-20,34.26,34.56,34.15,34.51,1086067,32.8195832203723,33.1069701137205,32.7142080261446,33.0590722981625,1133733.33141242,0.0,1.0
2023-06-21,34.35,34.48,34.12,34.17,1006742,32.9057992883768,33.0303336088277,32.6854693368097,32.7333671523678,1050926.84109986,0.0,1.0
2023-06-22,34.19,34.25,34.09,34.25,1075229,32.752526278591,32.8100036572607,32.6567306474749,32.8100036572607,1122419.66306061,0.0,1.0
2023-06-23,33.81,33.94,33.72,33.83,1153563,32.3885028803499,32.5130372008008,32.3022868123454,32.4076620065731,1204191.65943179,0.0,1.0
2023-06-26,34.23,34.335,33.81,33.81,1101215,32.7908445310374,32.8914299437093,32.3885028803499,32.3885028803499,1149546.16110363,0.0,1.0
2023-06-27,34.46,34.495,34.16,34.22,950561,33.0111744826045,33.0447029534951,32.7237875892562,32.7812649679258,992280.116457571,0.0,1.0
2023-06-28,34.37,34.415,34.17,34.27,1212522,32.9249584146,32.9680664486022,32.7333671523678,32.8291627834839,1265738.30755456,0.0,1.0
2023-06-29,34.59,34.59,34.25,34.25,1075635,33.1357088030554,33.1357088030554,32.8100036572607,32.8100036572607,1122843.481971,0.0,1.0
2023-06-30,34.99,35.07,34.75,34.75,1903870,33.5188913275197,33.5955278324126,33.2889818128411,33.2889818128411,1987428.83972736,0.0,1.0
2023-07-03,35.2,35.25,34.93,34.96,1144384,33.7200621528635,33.7679599684216,33.4614139488501,33.4901526381849,1194609.80283452,0.0,1.0
2023-07-05,34.8,35.025,34.77,35.025,2598235,33.3368796283992,33.5524197984104,33.3081409390643,33.5524197984104,2712268.78483773,0.0,1.0
2023-07-06,34.08,34.46,34.0,34.43,1942631,32.6471510843633,33.0111744826045,32.5705145794704,32.9824357932696,2027891.01900256,0.0,1.0
2023-07-07,34.33,34.515,34.0,34.0,1265119,32.8866401621535,33.0638620797183,32.5705145794704,32.5705145794704,1320643.73422925,0.0,1.0
2023-07-10,34.28,34.41,34.21,34.26,1043487,32.8387423465955,32.9632766670464,32.7716854048142,32.8195832203723,1089284.54026829,0.0,1.0
2023-07-11,34.45,34.51,34.305,34.35,795025,33.0015949194928,33.0590722981625,32.8626912543745,32.9057992883768,829917.805997388,0.0,1.0
2023-07-12,34.94,34.99,34.74,34.78,1068267,33.4709935119617,33.5188913275197,33.2794022497295,33.3177205021759,1115152.10824743,0.0,1.0
2023-07-13,35.53,35.59,35.11,35.11,1057259,34.0361877355466,34.0936651142163,33.633846084859,33.633846084859,1103660.9787755,0.0,1.0
2023-07-14,35.24,35.65,35.23,35.65,2712949,33.75838040531,34.1511424928859,33.7488008421983,34.1511424928859,2832017.46091356,0.0,1.0
2023-07-17,35.29,35.38,35.145,35.16,571896,33.806278220868,33.8924942888725,33.6673745557497,33.6817439004171,596995.91029047,0.0,1.0
2023-07-18,35.58,35.61,35.17,35.19,656835,34.0840855511047,34.1128242404395,33.6913234635287,33.7104825897519,685662.793122597,0.0,1.0
2023-07-19,35.81,35.85,35.665,35.69,1086880,34.3044155026717,34.3427337551181,34.1655118375533,34.1894607453324,1134582.01312215,0.0,1.0
2023-07-20,35.68,35.91,35.62,35.9,1020052,34.1798811822207,34.4002111337877,34.1224038035511,34.3906315706761,1064821.00291594,0.0,1.0
2023-07-21,35.8,35.86,35.65,35.75,910524,34.2948359395601,34.3523133182297,34.1511424928859,34.246938124002,950485.934892567,0.0,1.0
2023-07-24,36.01,36.13,35.8,35.8,1314013,34.4960067649038,34.6109615222432,34.2948359395601,34.2948359395601,1371683.64015225,0.0,1.0
2023-07-25,35.9,36.06,35.885,35.93,678889,34.3906315706761,34.5439045804619,34.3762622260087,34.419370260011,708684.719846244,0.0,1.0
2023-07-26,35.88,35.97,35.71,35.82,894630,34.3714724444529,34.4576885124574,34.2086198715556,34.3139950657833,933894.364050744,0.0,1.0
2023-07-27,35.55,36.06,35.49,36.03,1679938,34.0553468617698,34.5439045804619,33.9978694831002,34.5151658911271,1753668.70120014,0.0,1.0
2023-07-28,35.78,35.94,35.67,35.78,1892634,34.2756768133368,34.4289498231226,34.1703016191091,34.2756768133368,1975699.70357669,0.0,1.0
2023-07-31,36.08,36.24,35.86,35.86,1075065,34.5630637066851,34.7163367164708,34.3523133182297,34.3523133182297,1122248.46527415,0.0,1.0
2023-08-01,35.62,35.77,35.505,35.7,1459069,34.1224038035511,34.2660972502252,34.0122388277676,34.199040308444,1523105.99450181,0.0,1.0
2023-08-02,34.91,35.33,34.79,35.3,1594826,33.4422548226269,33.8445964733144,33.3273000652875,33.8158577839796,1664821.22558106,0.0,1.0
2023-08-03,34.73,34.86,34.62,34.7,1258006,33.2698226866179,33.3943570070688,33.1644474923902,33.2410839972831,1313218.55218584,0.0,1.0
2023-08-04,34.82,35.2,34.6,34.77,1198341,33.3560387546224,33.7200621528635,33.145288366167,33.3081409390643,1250934.91847013,0.0,1.0
2023-08-07,34.95,35.02,34.8301,34.89,2177631,33.4805730750733,33.5476300168546,33.3657141133651,33.4230956964036,2273204.92033822,0.0,1.0
2023-08-08,34.73,34.735,34.32,34.52,1392151,33.2698226866179,33.2746124681737,32.8770605990419,33.0686518612741,1453251.03429083,0.0,1.0
2023-08-09,34.81,34.89,34.625,34.7,1154574,33.3464591915108,33.4230956964036,33.169237273946,33.2410839972831,1205247.03115201,0.0,1.0
2023-08-10,34.88,35.255,34.8,35.03,1045270,33.413516133292,33.7727497499774,33.3368796283992,33.5572095799662,1091145.79425161,0.0,1.0
2023-08-11,34.96,35.0903,34.7,34.73,1044415,33.4901526381849,33.6149743455292,33.2410839972831,33.2698226866179,1090253.26920633,0.0,1.0
2023-08-14,34.75,34.87,34.62,34.87,734771,33.2889818128411,33.4039365701804,33.1644474923902,33.4039365701804,767019.321694923,0.0,1.0
2023-08-15,34.0,34.57,33.96,34.55,2059669,32.5705145794704,33.1165496768322,32.532196327024,33.0973905506089,2150065.69297926,0.0,1.0
2023-08-16,33.89,34.075,33.835,33.93,1081132,32.4651393852427,32.6423613028075,32.4124517881289,32.5034576376892,1128581.73948438,0.0,1.0
2023-08-17,33.73,34.2,33.6801,34.1,815388,32.311866375457,32.7621058417026,32.2640643555301,32.6663102105865,851174.516520357,0.0,1.0
2023-08-18,33.73,33.81,33.46,33.46,1355899,32.311866375457,32.3885028803499,32.0532181714436,32.0532181714436,1415407.97237074,0.0,1.0
2023-08-21,33.68,33.915,33.54,33.85,777848,32.263968559899,32.4890882930218,32.1298546763364,32.4268211327963,811986.925643161,0.0,1.0
2023-08-22,33.48,33.81,33.45,33.81,1185618,32.0723772976668,32.3885028803499,32.043638608332,32.3885028803499,1237653.51946292,0.0,1.0
2023-08-23,33.85,33.95,33.42,33.44,914295,32.4268211327963,32.5226167639124,32.0148999189971,32.0340590452203,954422.4400923,0.0,1.0
2023-08-24,33.6,33.86,33.56,33.74,738744,32.1873320550061,32.4364006959079,32.1490138025597,32.3214459385686,771166.692460907,0.0,1.0
2023-08-25,33.61,33.77,33.255,33.71,902826,32.1969116181177,32.3501846279034,31.8568371276556,32.2927072492338,942450.077818177,0.0,1.0
2023-08-28,33.92,33.995,33.69,33.7,619068,32.4938780745776,32.5657247979146,32.2735481230106,32.2831276861222,646238.239455602,0.0,1.0
2023-08-29,34.48,34.49,33.79,33.87,1421061,33.0303336088277,33.0399131719393,32.3693437541267,32.4459802590195,1483429.86359982,0.0,1.0
2023-08-30,34.65,34.79,34.56,34.69,795906,33.193186181725,33.3273000652875,33.1069701137205,33.2315044341715,830837.472155161,0.0,1.0
2023-08-31,34.69,34.91,34.565,34.82,1151187,33.2315044341715,33.4422548226269,33.1117598952763,33.3560387546224,1201711.37930595,0.0,1.0
2023-09-01,34.93,34.99,34.76,34.88,733449,33.4614139488501,33.5188913275197,33.2985613759527,33.413516133292,765639.300513791,0.0,1.0
2023-09-05,34.6,34.9,34.59,34.86,855357,33.145288366167,33.4326752595152,33.1357088030554,33.3943570070688,892897.713637315,0.0,1.0
2023-09-06,34.28,34.57,34.12,34.43,805457,32.8387423465955,33.1165496768322,32.6854693368097,32.9824357932696,840807.655438806,0.0,1.0
2023-09-07,34.01,34.27,34.0,34.13,685274,32.580094142582,32.8291627834839,32.5705145794704,32.6950488999214,715349.950739982,0.0,1.0
2023-09-08,34.01,34.23,33.995,34.08,880526,32.580094142582,32.7908445310374,32.5657247979146,32.6471510843633,919171.354414837,0.0,1.0
2023-09-11,34.37,34.46,34.15,34.31,538752,32.9249584146,33.0111744826045,32.7142080261446,32.8674810359303,562397.255201665,0.0,1.0
2023-09-12,34.48,34.59,34.3,34.33,613380,33.0303336088277,33.1357088030554,32.8579014728187,32.8866401621535,640300.599154336,0.0,1.0
2023-09-13,34.6,34.72,34.44,34.51,1738344,33.145288366167,33.2602431235063,32.9920153563812,33.0590722981625,1814638.07873805,0.0,1.0
2023-09-14,35.24,35.29,34.86,34.9,2093658,33.75838040531,33.806278220868,33.3943570070688,33.4326752595152,2185546.43422392,0.0,1.0
2023-09-15,35.27,35.36,35.17,35.18,1222330,33.7871190946448,33.8733351626493,33.6913234635287,33.7009030266403,1275976.77029626,0.0,1.0
2023-09-18,35.17,35.4,35.09,35.36,873758,33.6913234635287,33.9116534150957,33.6146869586358,33.8733351626493,912106.314056368,0.0,1.0
2023-09-19,34.85,35.38,34.81,35.31,2130043,33.3847774439572,33.8924942888725,33.3464591915108,33.8254373470912,2223528.33337328,0.0,1.0
2023-09-20,34.76,35.19,34.74,34.93,1498852,33.2985613759527,33.7104825897519,33.2794022497295,33.4614139488501,1564635.02827558,0.0,1.0
2023-09-21,34.01,34.56,34.0,34.42,1199877,32.580094142582,33.1069701137205,32.5705145794704,32.972856230158,1252538.33188482,0.0,1.0
2023-09-22,33.95,34.3259,33.9401,34.24,1279225,32.5226167639124,32.8827125412778,32.5131329964319,32.8004240941491,1335368.83164304,0.0,1.0
2023-09-25,34.1,34.16,33.7799,33.85,1229511,32.6663102105865,32.7237875892562,32.3596683953839,32.4268211327963,1283472.93678772,0.0,1.0
2023-09-26,33.56,33.98,33.56,33.79,1609404,32.1490138025597,32.5513554532472,32.1490138025597,32.3693437541267,1680039.03857541,0.0,1.0
2023-09-27,33.39,33.74,33.155,33.68,1311186,31.9861612296623,32.3214459385686,31.7610414965395,32.263968559899,1368732.56611363,0.0,1.0
2023-09-28,33.73,33.85,33.39,33.39,1741141,32.311866375457,32.4268211327963,31.9861612296623,31.9861612296623,1817557.83610842,0.0,1.0
2023-09-29,33.46,34.14,33.44,34.0,1799230,32.0532181714436,32.704628463033,32.0340590452203,32.5705145794704,1878196.30085177,0.0,1.0
2023-10-02,32.69,33.34,32.6,33.33,2607931,31.3155918118497,31.9382634141043,31.2293757438452,31.9286838509926,2722390.33201795,0.0,1.0
2023-10-03,32.3,32.55,32.13,32.47,2092259,30.9419888504969,31.1814779282871,30.7791362775996,31.1048414233943,2184086.03359427,0.0,1.0
2023-10-04,32.21,32.31,31.82,32.3,3200274,30.8557727824924,30.9515684136085,30.4821698211397,30.9419888504969,3340730.63950251,0.0,1.0
2023-10-05,32.48,32.52,32.14,32.21,1297088,31.1144209865059,31.1527392389523,30.7887158407112,30.8557727824924,1354015.81981137,0.0,1.0
2023-10-06,32.77,32.89,32.06,32.45,1744287,31.3922283167425,31.5071830740818,30.7120793358183,31.0856822971711,1820841.91071949,0.0,1.0
2023-10-09,33.14,33.21,32.64,32.69,1619692,31.7466721518721,31.8137290936533,31.2676939962916,31.3155918118497,1690778.5680092,0.0,1.0
2023-10-10,33.41,33.55,33.19,33.23,1261796,32.0053203558855,32.139434239448,31.7945699674301,31.8328882198766,1317174.89127547,0.0,1.0
2023-10-11,33.66,33.68,33.42,33.48,1079666,32.2448094336757,32.263968559899,32.0148999189971,32.0723772976668,1127051.39829562,0.0,1.0
2023-10-12,33.21,33.74,33.025,33.74,1148056,31.8137290936533,32.3214459385686,31.6365071760886,32.3214459385686,1198442.96302901,0.0,1.0
2023-10-13,33.18,33.56,33.12,33.5,1651862,31.7849904043185,32.1490138025597,31.7275130256489,32.09153642389,1724360.47526865,0.0,1.0
2023-10-16,33.6,33.64,33.19,33.36,1076256,32.1873320550061,32.2256503074525,31.7945699674301,31.9574225403275,1123491.7370039,0.0,1.0
2023-10-17,33.62,33.82,33.29,33.29,1422705,32.2064911812293,32.3980824434615,31.8903655985462,31.8903655985462,1485146.01702023,0.0,1.0
2023-10-18,33.0,33.54,33.0,33.53,1952756,31.6125582683095,32.1298546763364,31.6125582683095,32.1202751132248,2038460.39453883,0.0,1.0
2023-10-19,32.87,33.21,32.81,32.96,1402668,31.4880239478586,31.8137290936533,31.430546569189,31.5742400158631,1464229.61429231,0.0,1.0
2023-10-20,32.48,32.9,32.47,32.84,1596615,31.1144209865059,31.5167626371935,31.1048414233943,31.4592852585238,1666688.74289804,0.0,1.0
2023-10-23,32.41,32.71,32.14,32.35,1401115,31.0473640447246,31.3347509380729,30.7887158407112,30.989886666055,1462608.45476561,0.0,1.0
2023-10-24,32.19,32.54,32.07,32.46,1491161,30.8366136562692,31.1718983651755,30.7216588989299,31.0952618602827,1556606.47842378,0.0,1.0
2023-10-25,31.99,32.3,31.91,31.97,2598710,30.645022394037,30.9419888504969,30.5683858891442,30.6258632678138,2712764.63208512,0.0,1.0
2023-10-26,31.82,32.07,31.715,31.88,2079885,30.4821698211397,30.7216588989299,30.3815844084678,30.5396471998093,2171168.95182777,0.0,1.0
2023-10-27,31.48,31.97,31.41,31.96,1610802,30.156464675345,30.6258632678138,30.0894077335637,30.6162837047022,1681498.39531612,0.0,1.0
2023-10-30,31.82,32.01,31.59,31.76,1542954,30.4821698211397,30.6641815202603,30.2618398695727,30.42469244247,1610672.61838922,0.0,1.0
2023-10-31,31.74,31.83,31.6,31.81,1296624,30.4055333162468,30.4917493842513,30.2714194326843,30.4725902580281,1353531.45534236,0.0,1.0
2023-11-01,32.07,32.105,31.73,31.84,1910031,30.7216588989299,30.7551873698205,30.3959537531352,30.5013289473629,1993860.23949812,0.0,1.0
2023-11-02,33.33,33.36,32.66,32.71,5494940,31.9286838509926,31.9574225403275,31.2868531225148,31.3347509380729,5736107.10215061,0.0,1.0
2023-11-03,33.8,33.93,33.54,33.57,2477894,32.3789233172383,32.5034576376892,32.1298546763364,32.1585933656713,2586646.14568609,0.0,1.0
2023-11-06,33.63,33.99,33.57,33.93,1085975,32.2160707443409,32.5609350163588,32.1585933656713,32.5034576376892,1133637.29362978,0.0,1.0
2023-11-07,33.2,33.36,33.125,33.35,2075641,31.8041495305417,31.9574225403275,31.7323028072047,31.9478429772159,2166738.68715855,0.0,1.0
2023-11-08,33.09,33.29,32.945,33.19,3534428,31.698774336314,31.8903655985462,31.5598706711957,31.7945699674301,3689550.30497875,0.0,1.0
2023-11-09,33.18,33.63,33.145,33.23,2195698,31.7849904043185,32.2160707443409,31.7514619334279,31.8328882198766,2292064.8618507,0.0,1.0
2023-11-10,33.29,33.31,32.905,33.16,1017691,31.8903655985462,31.9095247247694,31.5215524187493,31.7658312780953,1062356.38112422,0.0,1.0
2023-11-13,33.46,33.58,33.15,33.21,1598843,32.0532181714436,32.1681729287829,31.7562517149837,31.8137290936533,1669014.52746049,0.0,1.0
2023-11-14,34.2,34.285,33.89,33.96,3131090,32.7621058417026,32.8435321281513,32.4651393852427,32.532196327024,3268510.22694929,0.0,1.0
2023-11-15,34.29,34.49,34.24,34.27,2075488,32.8483219097071,33.0399131719393,32.8004240941491,32.8291627834839,2166578.97215044,0.0,1.0
2023-11-16,34.09,34.255,33.94,34.12,1250972,32.6567306474749,32.8147934388165,32.5130372008008,32.6854693368097,1305875.83736884,0.0,1.0
2023-11-17,34.47,34.525,34.25,34.25,1040231,33.0207540457161,33.0734416428299,32.8100036572607,32.8100036572607,1085885.63787361,0.0,1.0
2023-11-20,34.53,34.59,34.29,34.41,1552821,33.0782314243857,33.1357088030554,32.8483219097071,32.9632766670464,1620972.6705785,0.0,1.0
2023-11-21,34.4,34.66,34.385,34.56,1964002,32.9536971039348,33.2027657448366,32.9393277592674,33.1069701137205,2050199.96957892,0.0,1.0
2023-11-22,34.42,34.45,34.12,34.21,1530190,32.972856230158,33.0015949194928,32.6854693368097,32.7716854048142,1597348.4199354,0.0,1.0
2023-11-24,34.63,34.725,34.46,34.46,836967,33.1740270555018,33.2650329050621,33.0111744826045,33.0111744826045,873700.595996622,0.0,1.0
2023-11-27,34.44,34.52,34.37,34.49,1185170,32.9920153563812,33.0686518612741,32.9249584146,33.0399131719393,1237185.85721697,0.0,1.0
2023-11-28,34.56,34.65,34.24,34.45,4030840,33.1069701137205,33.193186181725,32.8004240941491,33.0015949194928,4207749.30238233,0.0,1.0
2023-11-29,34.66,34.79,34.48,34.58,1357609,33.2027657448366,33.3273000652875,33.0303336088277,33.1261292399438,1417193.02246132,0.0,1.0
2023-11-30,34.98,34.99,34.675,34.74,1808017,33.5093117644081,33.5188913275197,33.217135089504,33.2794022497295,1887368.95298384,0.0,1.0
2023-12-01,35.49,35.5099,34.91,34.91,1982295,33.9978694831002,34.0169328136923,33.4422548226269,33.4422548226269,2069295.82999225,0.0,1.0
2023-12-04,35.31,35.445,35.05,35.05,1375018,33.8254373470912,33.9547614490979,33.5763687061894,33.5763687061894,1435366.08505005,0.0,1.0
2023-12-05,35.13,35.3,35.095,35.18,1283782,33.6530052110823,33.8158577839796,33.6194767401916,33.7009030266403,1340125.83355107,0.0,1.0
2023-12-06,34.94,35.43,34.92,35.21,2282256,33.4709935119617,33.9403921044305,33.4518343857385,33.7296417159751,2382421.80087968,0.0,1.0
2023-12-07,34.92,35.08,34.8,35.08,1019689,33.4518343857385,33.6051073955242,33.3368796283992,33.6051073955242,1064442.07123005,0.0,1.0
2023-12-08,35.06,35.2,34.89,34.9,922150,33.585948269301,33.7200621528635,33.4230956964036,33.4326752595152,962622.187730562,0.0,1.0
2023-12-11,35.13,35.135,34.88,34.98,1538261,33.6530052110823,33.6577949926381,33.413516133292,33.5093117644081,1605773.6475851,0.0,1.0
2023-12-12,34.92,35.06,34.745,35.04,2168574,33.4518343857385,33.585948269301,33.2841920312853,33.5667891430778,2263750.41819185,0.0,1.0
2023-12-13,35.79,35.8,34.8,34.97,3476654,34.2852563764484,34.2948359395601,33.3368796283992,33.4997322012965,3629240.66525209,0.0,1.0
2023-12-14,36.28,36.34,36.1,36.1,2878669,34.7546549689173,34.8121323475869,34.5822228329083,34.5822228329083,3005010.73635759,0.0,1.0
2023-12-15,35.95,36.32,35.945,36.28,2249811,34.4385293862342,34.7929732213637,34.4337396046784,34.7546549689173,2348552.82416123,0.0,1.0
2023-12-18,36.1,36.265,36.02,36.13,1488626,34.5822228329083,34.7402856242499,34.5055863280155,34.6109615222432,1553960.21995619,0.0,1.0
2023-12-19,36.61,36.675,36.22,36.22,1395770,35.0707805516004,35.1330477118258,34.6971775902476,34.6971775902476,1457028.8683714,0.0,1.0
2023-12-20,35.66,36.3,35.635,36.22,2592252,34.6261930275906,35.24763900453,34.6019177941164,35.1699582574126,2669646.82621456,0.4859,1.0
2023-12-21,36.16,36.18,35.875,35.93,2943178,35.1116976970745,35.1311178838538,34.8349600354687,34.8883655491119,3031050.14739482,0.0,1.0
2023-12-22,36.43,36.62,36.32,36.33,1632653,35.3738702185958,35.5583619929997,35.2670591913093,35.276769284699,1681397.8346857,0.0,1.0
2023-12-26,36.83,36.855,36.53,36.53,1611760,35.7622739541829,35.7865491876571,35.4709711524926,35.4709711524926,1659881.04884077,0.0,1.0
2023-12-27,36.87,36.99,36.73,36.89,3110944,35.8011143277416,35.9176354484177,35.6651730202861,35.820534514521,3203825.00471838,0.0,1.0
2023-12-28,36.7,36.961,36.66,36.89,1685686,35.6360427401171,35.8894761775877,35.5972023665584,35.820534514521,1736014.19919603,0.0,1.0
2023-12-29,36.68,36.81,36.55,36.78,1606732,35.6166225533377,35.7428537674035,35.4903913392719,35.7137234872345,1654702.931805,0.0,1.0
2024-01-02,36.3,36.51,36.22,36.51,2249263,35.24763900453,35.4515509657132,35.1699582574126,35.4515509657132,2316417.47379184,0.0,1.0
2024-01-03,36.18,36.335,35.9425,36.06,9581986,35.1311178838538,35.2816243313939,34.900503165849,35.0145967631777,9868067.80889064,0.0,1.0
2024-01-04,36.24,36.44,36.12,36.12,4039554,35.1893784441919,35.3835803119855,35.0728573235158,35.0728573235158,4160159.78208227,0.0,1.0
2024-01-05,36.37,36.745,36.2,36.28,5759231,35.3156096582577,35.6797381603706,35.1505380706332,35.2282188177506,5931179.82379279,0.0,1.0
2024-01-08,36.65,36.67,36.17,36.2,1096222,35.5874922731687,35.6069124599481,35.1214077904642,35.1505380706332,1128951.03683075,0.0,1.0
2024-01-09,36.35,36.48,36.15,36.45,1732960,35.2961894714784,35.4224206855442,35.1019876036848,35.3932904053751,1784699.62177936,0.0,1.0
2024-01-10,36.43,36.5338,36.39,36.43,876632,35.3738702185958,35.4746609879806,35.3350298450371,35.3738702185958,902804.911157604,0.0,1.0
2024-01-11,36.26,36.525,35.895,36.47,1651827,35.2087986309713,35.4661161057977,34.854380222248,35.4127105921545,1701144.29770158,0.0,1.0
2024-01-12,36.31,36.75,36.25,36.65,1274734,35.2573490979197,35.6845932070655,35.1990885375816,35.5874922731687,1312792.72901238,0.0,1.0
2024-01-16,35.97,36.14,35.83,36.01,1884625,34.9272059226706,35.0922775102951,34.7912646152151,34.9660462962293,1940892.76422764,0.0,1.0
2024-01-17,35.5,35.59,35.28,35.51,2536681,34.4708315333558,34.5582223738629,34.2572094787829,34.4805416267454,2612416.68663724,0.0,1.0
2024-01-18,35.67,35.72,35.44,35.62,2348627,34.6359031209803,34.6844535879287,34.4125709730177,34.5873526540319,2418748.10647723,0.0,1.0
2024-01-19,36.09,36.1,35.52,35.7,4033447,35.0437270433467,35.0534371367364,34.4902517201351,34.6650334011493,4153870.45019337,0.0,1.0
2024-01-22,36.0,36.235,35.89,36.15,2413805,34.9563362028397,35.1845233974971,34.8495251755532,35.1019876036848,2485872.07468673,0.0,1.0
2024-01-23,36.19,36.215,36.01,36.02,7107057,35.1408279772435,35.1651032107177,34.9660462962293,34.975756389619,7319246.80307932,0.0,1.0
2024-01-24,36.09,36.55,36.06,36.55,2349422,35.0437270433467,35.4903913392719,35.0145967631777,35.4903913392719,2419566.84216607,0.0,1.0
2024-01-25,36.36,36.36,36.13,36.28,1263824,35.305899564868,35.305899564868,35.0825674169055,35.2282188177506,1301556.99773548,0.0,1.0
2024-01-26,36.47,36.54,36.32,36.47,1242642,35.4127105921545,35.4806812458822,35.2670591913093,35.4127105921545,1279742.58344517,0.0,1.0
2024-01-29,36.7,36.72,36.24,36.43,3194477,35.6360427401171,35.6554629268964,35.1893784441919,35.3738702185958,3289851.98370583,0.0,1.0
2024-01-30,36.81,36.85,36.44,36.6,2471778,35.7428537674035,35.7816941409623,35.3835803119855,35.5389418062203,2545575.92888615,0.0,1.0
2024-01-31,36.35,36.92,36.325,36.83,3085837,35.2961894714784,35.84966479469,35.2719142380042,35.7622739541829,3177968.40479454,0.0,1.0
2024-02-01,36.6,36.67,36.305,36.39,2344053,35.5389418062203,35.6069124599481,35.2524940512248,35.3350298450371,2414037.54416188,0.0,1.0
2024-02-02,36.39,36.51,36.125,36.51,2745292,35.3350298450371,35.4515509657132,35.0777123702106,35.4515509657132,2827256.02095484,0.0,1.0
2024-02-05,35.82,36.21,35.725,36.16,4122341,34.7815545218254,35.1602481640229,34.6893086346235,35.1116976970745,4245418.48833531,0.0,1.0
2024-02-06,36.11,36.1601,35.82,35.89,1829335,35.0631472301261,35.1117947980084,34.7815545218254,34.8495251755532,1883952.014246,0.0,1.0
2024-02-07,36.21,36.26,36.04,36.17,1274515,35.1602481640229,35.2087986309713,34.9951765763984,35.1214077904642,1312567.19050187,0.0,1.0
2024-02-08,36.2,36.29,35.915,36.17,1485309,35.1505380706332,35.2379289111403,34.8738004090274,35.1214077904642,1529654.70093105,0.0,1.0
2024-02-09,36.34,36.395,36.1143,36.25,1478840,35.2864793780887,35.3398848917319,35.0673225702837,35.1990885375816,1522992.56109327,0.0,1.0
2024-02-12,36.45,36.64,36.31,36.31,4366105,35.3932904053751,35.577782179779,35.2573490979197,35.2573490979197,4496460.35808615,0.0,1.0
2024-02-13,35.29,35.9,35.05,35.87,2569610,34.2669195721725,34.8592352689429,34.0338773308203,34.8301049887738,2646328.8218542,0.0,1.0
2024-02-14,35.92,35.93,35.565,35.66,2917046,34.8786554557222,34.8883655491119,34.5339471403887,34.6261930275906,3004137.94485331,0.0,1.0
2024-02-15,36.7,36.735,36.11,36.12,2306354,35.6360427401171,35.670028066981,35.0631472301261,35.0728573235158,2375212.99481195,0.0,1.0
2024-02-16,36.68,36.865,36.57,36.62,1931139,35.6166225533377,35.7962592810468,35.5098115260513,35.5583619929997,1988795.49608956,0.0,1.0
2024-02-20,36.54,36.72,36.475,36.65,1961114,35.4806812458822,35.6554629268964,35.4175656388493,35.5874922731687,2019665.43605519,0.0,1.0
2024-02-21,36.49,36.52,36.335,36.5,1898205,35.4321307789339,35.4612610591029,35.2816243313939,35.4418408723235,1954878.21159154,0.0,1.0
2024-02-22,36.84,36.91,36.68,36.78,1538920,35.7719840475726,35.8399547013003,35.6166225533377,35.7137234872345,1584866.32233213,0.0,1.0
2024-02-23,36.99,37.055,36.82,36.88,1397135,35.9176354484177,35.9807510554506,35.7525638607932,35.8108244211313,1438848.15926202,0.0,1.0
2024-02-26,36.85,37.06,36.77,36.92,3126652,35.7816941409623,35.9856061021455,35.7040133938448,35.84966479469,3220001.9861022,0.0,1.0
2024-02-27,36.76,36.92,36.65,36.87,1503764,35.6943033004551,35.84966479469,35.5874922731687,35.8011143277416,1548660.69733024,0.0,1.0
2024-02-28,36.54,36.695,36.46,36.46,1900046,35.4806812458822,35.6311876934222,35.4030004987648,35.4030004987648,1956774.17687851,0.0,1.0
2024-02-29,36.77,36.865,36.625,36.72,3016211,35.7040133938448,35.7962592810468,35.5632170396945,35.6554629268964,3106263.63615245,0.0,1.0
2024-03-01,37.11,37.255,36.78,36.84,1978842,36.0341565690939,36.1749529232442,35.7137234872345,35.7719840475726,2037922.72698799,0.0,1.0
2024-03-04,37.02,37.15,36.95,36.98,1700834,35.9467657285868,36.0729969426526,35.878795074859,35.9079253550281,1751614.46110093,0.0,1.0
2024-03-05,36.98,37.2325,36.9,37.01,1731625,35.9079253550281,36.1531052131174,35.8302446079106,35.9370556351971,1783324.76373585,0.0,1.0
2024-03-06,37.27,37.46,37.19,37.36,2501296,36.1895180633287,36.3740098377326,36.1118373162113,36.2769089038358,2575975.22456273,0.0,1.0
2024-03-07,37.79,37.83,37.505,37.57,2717042,36.6944429195919,36.7332832931507,36.4177052579861,36.480820865019,2798162.58295554,0.0,1.0
2024-03-08,37.61,38.03,37.535,37.93,1528388,36.5196612385778,36.9274851609442,36.4468355381552,36.8303842270474,1574019.87670351,0.0,1.0
2024-03-11,37.72,37.73,37.39,37.42,1191025,36.6264722658642,36.6361823592539,36.3060391840048,36.3351694641739,1226584.49533155,0.0,1.0
2024-03-12,37.82,37.845,37.52,37.73,2629315,36.723573199761,36.7478484332352,36.4322703980707,36.6361823592539,2707816.38701343,0.0,1.0
2024-03-13,38.15,38.235,37.92,37.92,1311669,37.0440062816203,37.1265420754326,36.8206741336578,36.8206741336578,1350830.46821606,0.0,1.0
2024-03-14,37.77,38.105,37.6,38.1,1592984,36.6750227328126,37.0003108613668,36.5099511451881,36.995455814672,1640544.46859741,0.0,1.0
2024-03-15,37.73,37.905,37.645,37.7,1500078,36.6361823592539,36.8061089935732,36.5536465654416,36.6070520790849,1544864.64733146,0.0,1.0
2024-03-18,37.72,37.83,37.65,37.83,2401733,36.6264722658642,36.7332832931507,36.5585016121365,36.7332832931507,2473439.65049107,0.0,1.0
2024-03-19,37.72,37.86,37.555,37.6,1459328,36.6264722658642,36.7624135733197,36.4662557249345,36.5099511451881,1502898.00667761,0.0,1.0
2024-03-20,38.26,38.28,37.58,37.65,3620793,37.1508173089068,37.1702374956862,36.4905309584087,36.5585016121365,3728896.16473626,0.0,1.0
2024-03-21,38.2,38.46,38.18,38.41,1118648,37.0925567485687,37.3450191767004,37.0731365617894,37.296468709752,1152046.59224924,0.0,1.0
2024-03-22,37.81,38.2,37.76,38.14,1274996,36.7138631063713,37.0925567485687,36.6653126394229,37.0342961882307,1313062.55134002,0.0,1.0
2024-03-25,37.8,38.0194,37.78,37.81,994697,36.7041530129816,36.9171924619512,36.6847328262023,36.7138631063713,1024394.88487043,0.0,1.0
2024-03-26,37.72,37.975,37.72,37.92,1039120,36.6264722658642,36.874079647301,36.6264722658642,36.8206741336578,1070144.1873923,0.0,1.0
2024-03-27,38.07,38.1,37.77,37.78,1487363,36.9663255345029,36.995455814672,36.6750227328126,36.6847328262023,1531770.02559125,0.0,1.0
2024-03-28,38.28,38.375,38.14,38.14,1274304,37.1702374956862,37.2624833828881,37.0342961882307,37.0342961882307,1312349.89084106,0.0,1.0
2024-04-01,38.22,38.35,38.07,38.34,1968908,37.1119769353481,37.2382081494139,36.9663255345029,37.2284980560242,2027692.13537436,0.0,1.0
2024-04-02,38.04,38.17,37.9,38.17,1868569,36.9371952543339,37.0634264683997,36.8012539468784,37.0634264683997,1924357.39288191,0.0,1.0
2024-04-03,38.2,38.3554,37.91,37.94,2246955,37.0925567485687,37.2434515998443,36.8109640402681,36.8400943204371,2314040.5656537,0.0,1.0
2024-04-04,38.03,38.59,37.93,38.45,1805288,36.9274851609442,37.4712503907662,36.8303842270474,37.3353090833107,1859187.06190727,0.0,1.0
2024-04-05,38.29,38.4251,37.84,37.95,2177096,37.1799475890758,37.3111309507704,36.7429933865403,36.8498044138268,2242095.84051412,0.0,1.0
2024-04-08,38.34,38.48,38.17,38.44,1364204,37.2284980560242,37.3644393634797,37.0634264683997,37.325598989921,1404933.96433264,0.0,1.0
2024-04-09,38.52,38.62,38.13,38.41,1380743,37.4032797370384,37.5003806709352,37.024586094841,37.296468709752,1421966.75622894,0.0,1.0
2024-04-10,37.96,38.16,37.765,38.05,2656098,36.8595145072165,37.05371637501,36.6701676861178,36.9469053477236,2735399.02594919,0.0,1.0
2024-04-11,37.76,38.0,37.47,37.94,2025902,36.6653126394229,36.8983548807752,36.3837199311223,36.8400943204371,2086387.76034187,0.0,1.0
2024-04-12,37.15,37.76,37.005,37.63,1663926,36.0729969426526,36.6653126394229,35.9322005885023,36.5390814253571,1713604.52801498,0.0,1.0
2024-04-15,36.88,37.53,36.765,37.42,2561568,35.8108244211313,36.4419804914603,35.69915834715,36.3351694641739,2638046.71819436,0.0,1.0
2024-04-16,36.62,36.82,36.41,36.64,2453645,35.5583619929997,35.7525638607932,35.3544500318164,35.577782179779,2526901.54618734,0.0,1.0
2024-04-17,36.77,37.04,36.515,36.83,3014335,35.7040133938448,35.9661859153661,35.4564060124081,35.7622739541829,3104331.62589805,0.0,1.0
2024-04-18,36.85,37.085,36.66,36.86,3198137,35.7816941409623,36.0098813356197,35.5972023665584,35.7914042343519,3293621.25744308,0.0,1.0
2024-04-19,37.11,37.27,36.86,36.92,1403149,36.0341565690939,36.1895180633287,35.7914042343519,35.84966479469,1445041.71452318,0.0,1.0
2024-04-22,37.36,37.53,37.0,37.25,1485712,36.2769089038358,36.4419804914603,35.9273455418074,36.1700978765494,1530069.73298464,0.0,1.0
2024-04-23,37.7,37.7751,37.3,37.33,1294103,36.6070520790849,36.6799748804413,36.2186483434977,36.2477786236668,1332740.01398966,0.0,1.0
2024-04-24,37.36,37.67,37.17,37.54,2819933,36.2769089038358,36.5779217989158,36.0924171294319,36.45169058485,2904125.51850195,0.0,1.0
2024-04-25,37.5,37.58,36.88,37.0,1844005,36.4128502112913,36.4905309584087,35.8108244211313,35.9273455418074,1899060.00488139,0.0,1.0
2024-04-26,37.63,37.705,37.47,37.55,1522915,36.5390814253571,36.6119071257797,36.3837199311223,36.4614006782397,1568383.47365324,0.0,1.0
2024-04-29,37.68,37.78,37.505,37.71,1393550,36.5876318923055,36.6847328262023,36.4177052579861,36.6167621724745,1435156.12474069,0.0,1.0
2024-04-30,36.92,37.44,36.9,37.37,3439890,35.84966479469,36.3545896509532,35.8302446079106,36.2866189972255,3542592.08635087,0.0,1.0
2024-05-01,36.94,37.41,36.745,36.83,2728226,35.8690849814693,36.3254593707842,35.6797381603706,35.7622739541829,2809680.49483463,0.0,1.0
2024-05-02,37.34,37.48,36.97,37.18,1861033,36.2574887170565,36.3934300245119,35.8982152616384,36.1021272228216,1916596.39646553,0.0,1.0
2024-05-03,37.57,37.76,37.35,37.76,1974888,36.480820865019,36.6653126394229,36.2671988104461,36.6653126394229,2033850.6755243,0.0,1.0
2024-05-06,38.12,38.125,37.8,37.89,953925,37.0148760014513,37.0197310481462,36.7041530129816,36.7915438534887,982405.587379902,0.0,1.0
2024-05-07,38.01,38.24,37.935,38.19,1499670,36.9080649741649,37.1313971221275,36.8352392737423,37.0828466551791,1544444.46599682,0.0,1.0
2024-05-08,37.9,37.92,37.49,37.57,1332194,36.8012539468784,36.8206741336578,36.4031401179016,36.480820865019,1371968.26697485,0.0,1.0
2024-05-09,38.28,38.34,37.94,37.94,1692408,37.1702374956862,37.2284980560242,36.8400943204371,36.8400943204371,1742936.89265555,0.0,1.0
2024-05-10,38.19,38.56,38.165,38.47,1240557,37.0828466551791,37.4421201105971,37.0585714217049,37.35472927009,1277595.33324239,0.0,1.0
2024-05-13,38.11,38.32,38.055,38.3,879222,37.0051659080616,37.2090778692449,36.9517603944184,37.1896576824655,905472.23874763,0.0,1.0
2024-05-14,38.14,38.28,38.005,38.25,1159735,37.0342961882307,37.1702374956862,36.90320992747,37.1411072155171,1194360.29444666,0.0,1.0
2024-05-15,38.3,38.41,38.06,38.3,2857157,37.1896576824655,37.296468709752,36.9566154411133,37.1896576824655,2942460.88615101,0.0,1.0
2024-05-16,38.3,38.37,38.17,38.28,1708389,37.1896576824655,37.2576283361933,37.0634264683997,37.1702374956862,1759395.02478535,0.0,1.0
2024-05-17,38.59,38.6,38.26,38.28,857937,37.4712503907662,37.4809604841558,37.1508173089068,37.1702374956862,883551.749267448,0.0,1.0
2024-05-20,38.62,38.76,38.52,38.52,615580,37.5003806709352,37.6363219783907,37.4032797370384,37.4032797370384,633958.887207401,0.0,1.0
2024-05-21,38.52,38.66,38.36,38.58,1219271,37.4032797370384,37.5392210444939,37.2479182428036,37.4615402973765,1255673.813906,0.0,1.0
2024-05-22,38.18,38.435,38.07,38.24,1358264,37.0731365617894,37.3207439432262,36.9663255345029,37.1313971221275,1398816.61843119,0.0,1.0
2024-05-23,37.83,38.55,37.7,38.36,4341731,36.7332832931507,37.4324100172075,36.6070520790849,37.2479182428036,4471358.64276596,0.0,1.0
2024-05-24,38.23,38.32,38.0,38.0,958603,37.1216870287378,37.2090778692449,36.8983548807752,36.8983548807752,987223.254741342,0.0,1.0
2024-05-28,38.14,38.37,38.04,38.23,1358671,37.0342961882307,37.2576283361933,36.9371952543339,37.1216870287378,1399235.76990962,0.0,1.0
2024-05-29,37.31,37.82,37.3,37.75,4019429,36.2283584368874,36.723573199761,36.2186483434977,36.6556025460332,4139433.92580844,0.0,1.0
2024-05-30,37.7,37.85,37.32,37.32,2473026,36.6070520790849,36.75270347993,36.2380685302771,36.2380685302771,2546861.18943918,0.0,1.0
2024-05-31,38.26,38.28,37.655,37.96,2309118,37.1508173089068,37.1702374956862,36.5633566588313,36.8595145072165,2378059.51738292,0.0,1.0
2024-06-03,37.94,38.35,37.74,38.23,2238497,36.8400943204371,37.2382081494139,36.6458924526436,37.1216870287378,2305330.04180952,0.0,1.0
2024-06-04,37.61,37.71,37.32,37.66,3478857,36.5196612385778,36.6167621724745,36.2380685302771,36.5682117055261,3582722.49337807,0.0,1.0
2024-06-05,37.84,37.86,37.63,37.72,1804164,36.7429933865403,36.7624135733197,36.5390814253571,36.6264722658642,1858029.50352457,0.0,1.0
2024-06-06,37.99,38.025,37.75,37.75,1221991,36.8886447873855,36.9226301142494,36.6556025460332,36.6556025460332,1258475.02280363,0.0,1.0
2024-06-07,37.46,37.77,37.44,37.7,1372918,36.3740098377326,36.6750227328126,36.3545896509532,36.6070520790849,1413908.13136718,0.0,1.0
2024-06-10,37.53,37.62,37.32,37.36,1195857,36.4419804914603,36.5293713319674,36.2380685302771,36.2769089038358,1231560.7605497,0.0,1.0
2024-06-11,36.89,36.9709,36.72,36.94,1480092,36.159695453501,36.2389938910773,35.9930609122406,36.2087056126952,1509984.89326916,0.349287,1.0
2024-06-12,37.11,37.59,37.02,37.59,2571963,36.3753401539556,36.8458376822202,36.287121867406,36.8458376822202,2623908.02466821,0.0,1.0
2024-06-13,36.6,37.02,36.53,36.95,2417153,35.8754365301745,36.287121867406,35.8068223073026,36.2185076445341,2465971.38199533,0.0,1.0
2024-06-14,36.54,36.54,36.155,36.4,1737695,35.8166243391414,35.8166243391414,35.4392461133459,35.6793958933976,1772790.60971166,0.0,1.0
2024-06-17,36.48,36.5097,36.185,36.43,1089575,35.7578121481083,35.7869241826697,35.4686522088624,35.7088019889141,1111580.75990124,0.0,1.0
2024-06-18,36.52,36.6907,36.43,36.48,1072025,35.7970202754637,35.9643409589528,35.7088019889141,35.7578121481083,1093676.30877464,0.0,1.0
2024-06-20,36.54,36.665,36.385,36.52,1243897,35.8166243391414,35.939149737127,35.6646928456393,35.7970202754637,1269019.54661118,0.0,1.0
2024-06-21,36.49,36.53,36.31,36.4,1378296,35.7676141799472,35.8068223073026,35.591177606848,35.6793958933976,1406132.955555,0.0,1.0
2024-06-24,37.08,37.14,36.66,36.66,2153770,36.3459340584391,36.4047462494721,35.9342487212075,35.9342487212075,2197268.92894247,0.0,1.0
2024-06-25,37.02,37.07,36.83,36.88,1072777,36.287121867406,36.3361320266002,36.1008832624679,36.1498934216621,1094443.49665197,0.0,1.0
2024-06-26,36.93,36.945,36.662,36.74,1061270,36.1989035808564,36.2136066286146,35.9362091275753,36.0126649759183,1082704.09385346,0.0,1.0
2024-06-27,37.22,37.235,36.93,37.0,1190345,36.4831625041829,36.4978655519412,36.1989035808564,36.2675178037283,1214385.97585723,0.0,1.0
2024-06-28,37.09,37.445,36.945,37.33,1927768,36.3557360902779,36.7037082205569,36.2136066286146,36.5909848544102,1966702.44669095,0.0,1.0
2024-07-01,36.93,37.31,36.92,37.11,1453311,36.1989035808564,36.5713807907325,36.1891015490175,36.3753401539556,1482663.00690896,0.0,1.0
2024-07-02,37.32,37.33,36.92,36.92,1536601,36.5811828225713,36.5909848544102,36.1891015490175,36.1891015490175,1567635.18550353,0.0,1.0
2024-07-03,37.83,38.005,37.6,37.65,2293340,37.0810864463525,37.2526220035323,36.855639714059,36.9046498732532,2339657.7747396,0.0,1.0
2024-07-05,37.62,38.06,37.6,38.06,992392,36.8752437777367,37.3065331786459,36.855639714059,37.3065331786459,1012434.98931226,0.0,1.0
2024-07-08,37.66,37.675,37.4499,37.62,1224863,36.9144519050921,36.9291549528504,36.708511216158,36.8752437777367,1249601.12366281,0.0,1.0
2024-07-09,37.54,37.685,37.475,37.6,2050732,36.7968275230259,36.9389569846892,36.7331143160735,36.855639714059,2092149.90699474,0.0,1.0
2024-07-10,38.12,38.15,37.67,37.77,2390085,37.365345369679,37.3947514651955,36.9242539369309,37.0222742553194,2438356.6991979,0.0,1.0
2024-07-11,38.38,38.45,38.21,38.21,2214667,37.620198197489,37.6888124203609,37.4535636562286,37.4535636562286,2259395.84405681,0.0,1.0
2024-07-12,38.61,38.75,38.435,38.59,2911963,37.8456449297824,37.9828733755263,37.6741093726026,37.8260408661047,2970774.88410095,0.0,1.0
2024-07-15,38.6,38.74,38.46,38.61,1774467,37.8358428979436,37.9730713436874,37.6986144521997,37.8456449297824,1810305.28075596,0.0,1.0
2024-07-16,39.03,39.03,38.53,38.59,957742,38.2573302670139,38.2573302670139,37.7672286750717,37.8260408661047,977085.175549488,0.0,1.0
2024-07-17,38.75,38.975,38.63,38.82,1470002,37.9828733755263,38.2034190919003,37.8652489934601,38.0514875983982,1499691.10911717,0.0,1.0
2024-07-18,38.45,38.84,38.345,38.84,1581558,37.6888124203609,38.0710916620759,37.585891086053,38.0710916620759,1613500.16609034,0.0,1.0
2024-07-19,38.38,38.55,38.17,38.17,1283180,37.620198197489,37.7868327387493,37.4143555288732,37.4143555288732,1309095.93143204,0.0,1.0
2024-07-22,38.65,38.655,38.27,38.48,1136940,37.8848530571378,37.8897540730572,37.5123758472617,37.7182185158774,1159902.37401015,0.0,1.0
2024-07-23,38.39,38.57,38.39,38.43,837705,37.6300002293278,37.806436802427,37.6300002293278,37.6692083566832,854623.830826761,0.0,1.0
2024-07-24,38.05,38.445,38.035,38.3,1629067,37.2967311468071,37.6839114044415,37.2820280990488,37.5417819427782,1661968.68851619,0.0,1.0
2024-07-25,38.0,38.2836,37.71,37.71,3117773,37.2477209876128,37.5257066105625,36.9634620642863,36.9634620642863,3180741.55568875,0.0,1.0
2024-07-26,38.33,38.415,38.145,38.27,1415217,37.5711880382947,37.6545053089249,37.3898504492761,37.5123758472617,1443799.63589946,0.0,1.0
2024-07-29,38.22,38.41,38.07,38.41,1516849,37.4633656880674,37.6496042930055,37.3163352104848,37.6496042930055,1547484.26136378,0.0,1.0
2024-07-30,38.35,38.475,38.22,38.27,1615983,37.5907921019724,37.713317499958,37.4633656880674,37.5123758472617,1648620.43560791,0.0,1.0
2024-07-31,38.92,39.135,38.62,38.72,2687746,38.1495079167866,38.3602516013218,37.8554469616213,37.9534672800097,2742029.45286145,0.0,1.0
2024-08-01,38.05,38.95,37.84,38.7,3618095,37.2967311468071,38.1789140123032,37.0908884781913,37.933863216332,3691168.38170375,0.0,1.0
2024-08-02,37.2,37.68,36.88,37.55,4664221,36.4635584405052,36.9340559687698,36.1498934216621,36.8066295548648,4758422.61755943,0.0,1.0
2024-08-05,36.52,36.72,35.74,35.84,6610396,35.7970202754637,35.9930609122406,35.0324617920338,35.1304821104222,6743903.82390208,0.0,1.0
2024-08-06,37.04,37.23,36.36,36.49,4040834,36.3067259310837,36.4929645360217,35.6401877660422,35.7676141799472,4122445.29137945,0.0,1.0
2024-08-07,37.02,37.685,36.93,37.66,2203885,36.287121867406,36.9389569846892,36.1989035808564,36.9144519050921,2248396.08382621,0.0,1.0
2024-08-08,37.66,37.77,37.1,37.26,1863736,36.9144519050921,37.0222742553194,36.3655381221168,36.5223706315383,1901377.21509331,0.0,1.0
2024-08-09,37.83,37.8703,37.51,37.74,1372466,37.0810864463525,37.120588634663,36.7674214275094,36.9928681598029,1400185.20911237,0.0,1.0
2024-08-12,37.9,38.04,37.8,37.89,1663780,37.1497006692244,37.2869291149682,37.0516803508359,37.1398986373855,1697382.77466763,0.0,1.0
2024-08-13,38.43,38.44,37.96,37.96,2054481,37.6692083566832,37.679010388522,37.2085128602575,37.2085128602575,2095974.6242183,0.0,1.0
2024-08-14,38.66,38.69,38.41,38.41,1917279,37.8946550889766,37.9240611844932,37.6496042930055,37.6496042930055,1956001.60407745,0.0,1.0
2024-08-15,39.1,39.23,38.89,38.89,3394789,38.3259444898858,38.4533709037908,38.1201018212701,38.1201018212701,3463352.34960822,0.0,1.0
2024-08-16,39.27,39.3,39.06,39.13,1509582,38.4925790311462,38.5219851266628,38.2867363625305,38.3553505854024,1540070.49234172,0.0,1.0
2024-08-19,39.55,39.66,39.29,39.29,1559364,38.7670359226339,38.8748582728612,38.5121830948239,38.5121830948239,1590857.92174255,0.0,1.0
2024-08-20,39.45,39.65,39.32,39.65,1338006,38.6690156042454,38.8650562410223,38.5415891903404,38.8650562410223,1365029.23271222,0.0,1.0
2024-08-21,39.64,39.715,39.505,39.65,1475917,38.8552542091835,38.9287694479748,38.7229267793591,38.8650562410223,1505725.57227465,0.0,1.0
2024-08-22,39.46,39.65,39.37,39.64,1085710,38.6788176360843,38.8650562410223,38.5905993495347,38.8552542091835,1107637.6998668,0.0,1.0
2024-08-23,40.21,40.31,39.75,39.81,3141923,39.4139700239977,39.5119903423861,38.9630765594108,39.0218887504439,3205379.30467492,0.0,1.0
2024-08-26,40.37,40.5103,40.32,40.33,1202370,39.5708025334192,39.7083250401182,39.521792374225,39.5315944060638,1226653.84051805,0.0,1.0
2024-08-27,40.35,40.43,40.135,40.17,829498,39.5511984697415,39.6296147244523,39.3404547852064,39.3747618966423,846251.076958042,0.0,1.0
2024-08-28,40.05,40.2903,39.9325,40.29,1337110,39.2571375145762,39.4926803396636,39.1419636404697,39.4923862787085,1364115.13651795,0.0,1.0
2024-08-29,40.23,40.48,40.135,40.24,1603418,39.4335740876754,39.6786248836465,39.3404547852064,39.4433761195142,1635801.66475857,0.0,1.0
2024-08-30,40.49,40.51,40.0638,40.18,1730894,39.6884269154854,39.7080309791631,39.2706643185138,39.3845639284812,1765852.25232636,0.0,1.0
2024-09-03,39.79,40.09,39.65,40.09,3124737,39.0022846867662,39.2963456419316,38.8650562410223,39.2963456419316,3187846.20512724,0.0,1.0
2024-09-04,39.89,40.09,39.6513,39.67,3693627,39.1003050051546,39.2963456419316,38.8663305051614,38.8846603047,3768225.87472339,0.0,1.0
2024-09-05,39.78,40.15,39.74,40.03,1690072,38.9924826549273,39.3551578329646,38.953274527572,39.2375334508985,1724205.78486824,0.0,1.0
2024-09-06,39.31,40.04,39.08,39.83,2416797,38.5317871585016,39.2473354827373,38.3063404262082,39.0414928141216,2465608.19198957,0.0,1.0
2024-09-09,39.75,39.855,39.6,39.6,1724485,38.9630765594108,39.0659978937187,38.8160460818281,38.8160460818281,1759313.81202605,0.0,1.0
2024-09-10,39.55,39.66,39.2,39.66,1502992,38.7670359226339,38.8748582728612,38.4239648082743,38.8748582728612,1533347.3964486,0.0,1.0
2024-09-11,40.05,40.05,39.215,39.61,3081479,39.2571375145762,39.2571375145762,38.4386678560326,38.825848113667,3143714.53864094,0.0,1.0
2024-09-12,40.4,40.44,39.97,40.15,1375500,39.6002086289358,39.6394167562911,39.1787212598654,39.3551578329646,1403280.48573449,0.0,1.0
2024-09-13,40.54,40.72,40.445,40.56,848640,39.7374370746796,39.9138736477788,39.6443177722106,39.7570411383573,865779.681144104,0.0,1.0
2024-09-16,40.8,40.835,40.4785,40.76,1498990,39.9922899024896,40.0265970139255,39.6771545788707,39.9530817751342,1529264.56947375,0.0,1.0
2024-09-17,40.68,40.955,40.57,40.91,1540338,39.8746655204234,40.1442213959917,39.7668431701961,40.1001122527169,1571447.66036735,0.0,1.0
2024-09-18,40.49,41.01,40.46,40.78,1543862,39.6884269154854,40.1981325711053,39.6590208199688,39.9726858388119,1575042.8333457,0.0,1.0
2024-09-19,41.15,41.26,40.78,41.26,2236502,40.3353610168492,40.4431833670765,39.9726858388119,40.4431833670765,2281671.83780891,0.0,1.0
2024-09-20,41.11,41.16,40.82,40.99,887544,40.2961528894938,40.345163048688,40.0118939661673,40.1785285074276,905469.411436372,0.0,1.0
2024-09-23,41.35,41.445,41.17,41.28,1548463,40.5314016536261,40.6245209560951,40.3549650805269,40.4627874307542,1579736.75811115,0.0,1.0
2024-09-24,41.66,41.7099,41.445,41.57,1962044,40.8352646406303,40.8841767795061,40.6245209560951,40.7470463540807,2001670.70690835,0.0,1.0
2024-09-25,41.42,41.71,41.38,41.71,2062922,40.600015876498,40.8842747998245,40.5608077491426,40.8842747998245,2104586.10410204,0.0,1.0
2024-09-26,41.66,41.815,41.545,41.55,1037016,40.8352646406303,40.9871961341324,40.7225412744836,40.727442290403,1057960.24441616,0.0,1.0
2024-09-27,41.45,41.78,41.42,41.77,2191911,40.6294219720145,40.9528890226964,40.600015876498,40.9430869908576,2236180.24919431,0.0,1.0
2024-09-30,41.52,41.565,41.17,41.45,2472705,40.6980361948865,40.7421453381613,40.3549650805269,40.6294219720145,2522645.34604005,0.0,1.0
2024-10-01,41.64,41.72,41.32,41.56,3591645,40.8156605769526,40.8940768316634,40.5019955581095,40.7372443222418,3664184.18043318,0.0,1.0
2024-10-02,41.6,41.87,41.4901,41.71,1557190,40.7764524495972,41.041107309246,40.6687281196883,40.8842747998245,1588640.01423547,0.0,1.0
2024-10-03,41.42,41.485,41.13,41.38,3424455,40.600015876498,40.6637290834505,40.3157569531715,40.5608077491426,3493617.50329036,0.0,1.0
2024-10-04,41.67,41.69,41.36,41.36,2289373,40.8450666724691,40.8646707361468,40.5412036854649,40.5412036854649,2335610.65464734,0.0,1.0
2024-10-07,41.43,41.62,41.19,41.62,1371062,40.6098179083368,40.7960565132749,40.3745691442045,40.7960565132749,1398752.85302225,0.0,1.0
2024-10-08,41.14,41.38,41.055,41.38,2761698,40.3255589850103,40.5608077491426,40.2422417143801,40.5608077491426,2817475.03518136,0.0,1.0
2024-10-09,41.36,41.385,41.06,41.09,1705581,40.5412036854649,40.565708765062,40.2471427302996,40.2765488258161,1740028.01464159,0.0,1.0
2024-10-10,41.4,41.43,41.04,41.11,839355,40.5804118128203,40.6098179083368,40.2275386666219,40.2961528894938,856307.155291654,0.0,1.0
2024-10-11,41.6,41.75,41.4,41.4,1576230,40.7764524495972,40.9234829271799,40.5804118128203,40.5804118128203,1608064.5583637,0.0,1.0
2024-10-14,41.61,41.715,41.49,41.54,1212945,40.7862544814361,40.8891758157439,40.6686300993699,40.7176402585641,1237442.42004305,0.0,1.0
2024-10-15,41.48,41.53,41.27,41.45,1326183,40.6588280675311,40.7078382267253,40.4529853989153,40.6294219720145,1352967.44777377,0.0,1.0
2024-10-16,41.87,41.87,41.53,41.53,1642653,41.041107309246,41.041107309246,40.7078382267253,40.7078382267253,1675829.08014047,0.0,1.0
2024-10-17,41.88,41.95,41.75,41.89,1428556,41.0509093410849,41.1195235639568,40.9234829271799,41.0607113729237,1457408.03895232,0.0,1.0
2024-10-18,42.04,42.12,41.835,41.98,1070149,41.2077418505064,41.2861581052172,41.0068001978101,41.1489296594733,1091762.41986789,0.0,1.0
2024-10-21,41.77,42.175,41.73,41.94,1386612,40.9430869908576,41.3400692803308,40.9038788635022,41.109721532118,1414616.91085806,0.0,1.0
2024-10-22,41.82,41.855,41.525,41.75,1309858,40.9920971500518,41.0264042614878,40.7029372108059,40.9234829271799,1336312.73753777,0.0,1.0
2024-10-23,41.52,41.775,41.31,41.66,2359110,40.6980361948865,40.947988006777,40.4921935262707,40.8352646406303,2406756.10810693,0.0,1.0
2024-10-24,41.44,41.74,41.13,41.69,2100642,40.6196199401757,40.9136808953411,40.3157569531715,40.8646707361468,2143067.92156617,0.0,1.0
2024-10-25,41.16,41.61,41.15,41.57,1765884,40.345163048688,40.7862544814361,40.3353610168492,40.7470463540807,1801548.93294857,0.0,1.0
2024-10-28,41.43,41.47,41.06,41.09,979543,40.6098179083368,40.6490260356922,40.2471427302996,40.2765488258161,999326.482615644,0.0,1.0
2024-10-29,41.27,41.465,41.12,41.33,2360270,40.4529853989153,40.6441250197728,40.3059549213326,40.5117975899484,2407939.53621559,0.0,1.0
2024-10-30,41.23,41.365,41.03,41.1,1914800,40.4137772715599,40.5461047013844,40.217736634783,40.2863508576549,1953472.53659353,0.0,1.0
2024-10-31,40.63,41.19,40.5,41.11,2072985,39.8256553612292,40.3745691442045,39.6982289473242,40.2961528894938,2114852.34294461,0.0,1.0
2024-11-01,40.67,40.99,40.63,40.83,1644217,39.8648634885846,40.1785285074276,39.8256553612292,40.0216959980061,1677424.66769386,0.0,1.0
2024-11-04,40.9,41.155,40.755,40.97,1622518,40.090310220878,40.3402620327686,39.9481807592148,40.15892444375,1655287.42068553,0.0,1.0
2024-11-05,41.36,41.38,40.98,41.09,1705868,40.5412036854649,40.5608077491426,40.1687264755888,40.2765488258161,1740320.81107882,0.0,1.0
2024-11-06,41.58,41.6,40.97,41.28,1523909,40.7568483859195,40.7764524495972,40.15892444375,40.4627874307542,1554686.84968023,0.0,1.0
2024-11-07,42.16,42.25,41.79,41.84,3051495,41.3253662325726,41.4135845191222,40.9626910545353,41.0117012137295,3113124.96242556,0.0,1.0
2024-11-08,41.69,41.91,41.65,41.91,1819881,40.8646707361468,41.0803154366014,40.8254626087914,41.0803154366014,1856636.49120972,0.0,1.0
2024-11-11,41.87,42.13,41.87,42.0,1165568,41.041107309246,41.295960137056,41.041107309246,41.168533723151,1189108.56357439,0.0,1.0
2024-11-12,42.25,42.33,41.995,42.16,2800611,41.4135845191222,41.4920007738329,41.1636327072316,41.3253662325726,2857173.94724344,0.0,1.0
2024-11-13,42.14,42.19,41.92,42.05,1733613,41.3057621688949,41.3547723280891,41.0901174684403,41.2175438823453,1768626.16700518,0.0,1.0
2024-11-14,42.08,42.45,42.035,42.38,1252530,41.2469499778618,41.6096251558991,41.202840834587,41.5410109330272,1277826.90425083,0.0,1.0
2024-11-15,41.72,41.96,41.585,41.95,1819696,40.8940768316634,41.1293255957957,40.7617494018389,41.1195235639568,1856447.75483032,0.0,1.0
2024-11-18,42.03,42.13,41.815,41.83,1622285,41.1979398186676,41.295960137056,40.9871961341324,41.0018991818907,1655049.71486715,0.0,1.0
2024-11-19,42.28,42.28,41.75,41.84,1535559,41.4429906146387,41.4429906146387,40.9234829271799,41.0117012137295,1566572.14059903,0.0,1.0
2024-11-20,42.21,42.24,41.94,42.17,1369135,41.3743763917668,41.4037824872833,41.109721532118,41.3351682644114,1396786.93408658,0.0,1.0
2024-11-21,42.94,42.94,42.27,42.44,5089391,42.0899247160025,42.0899247160025,41.4331885827999,41.5998231240602,5192179.62528006,0.0,1.0
2024-11-22,42.97,43.0691,42.8,43.02,1201117,42.119330811519,42.216468947042,41.9526962702587,42.1683409707133,1225375.53412138,0.0,1.0
2024-11-25,42.89,43.16,42.82,43.04,1618279,42.0409145568083,42.3055694164571,41.9723003339364,42.187945034391,1650962.80710572,0.0,1.0
2024-11-26,42.6,42.68,42.24,42.35,2821354,41.7566556334818,41.8350718881925,41.4037824872833,41.5116048375106,2878335.88625877,0.0,1.0
2024-11-27,42.83,42.965,42.63,42.75,1780297,41.9821023657752,42.1144297955996,41.7860617289983,41.9036861110644,1816253.02719858,0.0,1.0
2024-11-29,43.25,43.26,42.93,42.98,1586826,42.3937877030067,42.4035897348456,42.0801226841637,42.1291328433579,1618874.56201826,0.0,1.0
2024-12-02,43.1,43.28,42.77,43.27,2396089,42.246757225424,42.4231937985233,41.9232901747421,42.4133917666844,2444481.95985683,0.0,1.0
2024-12-03,43.0,43.28,42.92,43.23,2074957,42.1487369070356,42.4231937985233,42.0703206523248,42.374183639329,2116864.17072932,0.0,1.0
2024-12-04,42.96,43.265,42.91,43.17,1056180,42.1095287796802,42.408490750765,42.060518620486,42.315371448296,1077511.29292843,0.0,1.0
2024-12-05,43.28,43.33,43.05,43.05,1498021,42.4231937985233,42.4722039577175,42.1977470662298,42.1977470662298,1528275.99892436,0.0,1.0
2024-12-06,42.88,43.27,42.855,43.2,1524699,42.0311125249694,42.4133917666844,42.0066074453723,42.3447775438125,1555492.80503009,0.0,1.0
2024-12-09,42.7,43.26,42.69,43.11,2008876,41.8546759518702,42.4035897348456,41.8448739200314,42.2565592572629,2049448.55620527,0.0,1.0
2024-12-10,42.53,42.735,42.52,42.7,1153673,41.6880414106098,41.8889830633062,41.678239378771,41.8546759518702,1176973.32447747,0.0,1.0
2024-12-11,42.76,42.915,42.57,42.68,1733204,41.9134881429033,42.0654196364054,41.7272495379652,41.8350718881925,1768208.90657721,0.0,1.0
2024-12-12,42.15,42.69,42.15,42.58,2225550,41.3155642007337,41.8448739200314,41.3155642007337,41.7370515698041,2270498.64414859,0.0,1.0
2024-12-13,42.01,42.31,41.95,42.31,2285959,41.1783357549899,41.4723967101553,41.1195235639568,41.4723967101553,2332127.70329998,0.0,1.0
2024-12-16,41.8,42.025,41.8,42.01,3024931,40.9724930863741,41.1930388027481,40.9724930863741,41.1783357549899,3086024.45873741,0.0,1.0
2024-12-17,41.0,41.13,40.93,41.09,2645781,40.7277108660754,40.8568475102849,40.6581757499626,40.8171131582204,2663469.63021575,0.550274,1.0
2024-12-18,39.85,41.08,39.69,41.08,5405129,39.585348244222,40.8071795702043,39.4264108359642,40.8071795702043,5441265.52382774,0.0,1.0
2024-12-19,39.64,40.21,39.64,40.04,5617880,39.3767428958836,39.9429574128022,39.3767428958836,39.7740864165282,5655438.89165297,0.0,1.0
2024-12-20,39.93,40.28,39.39,39.47,3835748,39.664816948351,40.012492528915,39.1284031954807,39.2078718996096,3861392.2721347,0.0,1.0
2024-12-23,40.15,40.29,39.73,39.86,1532260,39.8833558847055,40.0224261169311,39.4661451880286,39.5952818322382,1542504.07558086,0.0,1.0
2024-12-24,40.46,40.46,40.11,40.36,639400,40.1912971132051,40.1912971132051,39.8436215326411,40.091961233044,643674.771857518,0.0,1.0
2024-12-26,40.42,40.515,40.26,40.26,912798,40.1515627611406,40.2459318472937,39.9926253528828,39.9926253528828,918900.60119174,0.0,1.0
2024-12-27,40.22,40.44,40.01,40.24,2959391,39.9528910008183,40.1714299371729,39.7442856524799,39.9727581768506,2979176.30084797,0.0,1.0
2024-12-30,40.09,40.26,39.7375,40.11,1126805,39.8237543566088,39.9926253528828,39.4735953790407,39.8436215326411,1134338.36612904,0.0,1.0
2024-12-31,40.3,40.3174,40.06,40.1,3154640,40.0323597049473,40.0496441480953,39.7939535925605,39.8336879446249,3175730.65732342,0.0,1.0
2025-01-02,40.35,40.57,40.18,40.41,2282666,40.0820276450278,40.3005665813824,39.9131566487539,40.1416291731245,2297926.98901613,0.0,1.0
2025-01-03,40.59,40.67,40.38,40.58,1381199,40.3204337574146,40.3999024615435,40.1118284090762,40.3105001693985,1390433.14234412,0.0,1.0
2025-01-06,40.82,41.17,40.715,41.16,3114359,40.5489062817853,40.8965818623493,40.4446036076161,40.8866482743332,3135180.35471912,0.0,1.0
2025-01-07,40.58,41.14,40.47,41.06,3594266,40.3105001693985,40.866781098301,40.2012307012212,40.7873123941721,3618295.82037102,0.0,1.0
2025-01-08,40.8,40.8,40.35,40.5,3077303,40.529039105753,40.529039105753,40.0820276450278,40.2310314652696,3097876.61317087,0.0,1.0
2025-01-10,40.02,40.635,39.95,40.61,2555600,39.754219240496,40.3651349034871,39.6846841243832,40.3403009334468,2572685.71623252,0.0,1.0
2025-01-13,39.84,40.025,39.785,39.8,2767298,39.5754146562059,39.7591860345041,39.5207799221173,39.5356803041415,2785799.04412225,0.0,1.0
2025-01-14,40.07,40.1,39.78,39.93,1524765,39.8038871805766,39.8336879446249,39.5158131281092,39.664816948351,1534958.96701803,0.0,1.0
2025-01-15,40.5,40.68,40.31,40.57,2436416,40.2310314652696,40.4098360495597,40.0422932929634,40.3005665813824,2452704.89982797,0.0,1.0
2025-01-16,40.41,40.495,40.26,40.47,2747948,40.1416291731245,40.2260646712615,39.9926253528828,40.2012307012212,2766319.67778593,0.0,1.0
2025-01-17,40.55,40.73,40.41,40.48,1313342,40.2806994053501,40.4595039896402,40.1416291731245,40.2111642892373,1322122.47766796,0.0,1.0
2025-01-21,41.23,41.275,40.75,40.78,3397502,40.956183390446,41.0008845365186,40.4793711656725,40.5091719297208,3420216.33521342,0.0,1.0
2025-01-22,41.06,41.37,41.06,41.37,1080384,40.7873123941721,41.0952536226717,40.7873123941721,41.0952536226717,1087607.01394825,0.0,1.0
2025-01-23,41.45,41.475,41.09,41.09,2123128,41.1747223268006,41.1995562968409,40.8171131582204,40.8171131582204,2137322.38195857,0.0,1.0
2025-01-24,41.65,41.65,41.455,41.58,1405176,41.3733940871229,41.3733940871229,41.1796891208086,41.3038589710101,1414570.44294598,0.0,1.0
2025-01-27,41.31,41.34,41.055,41.12,1966863,41.035652094575,41.0654528586233,40.782345600164,40.8469139222688,1980012.6568658,0.0,1.0
2025-01-28,41.36,41.48,41.23,41.38,2084598,41.0853200346555,41.2045230908489,40.956183390446,41.1051872106878,2098534.78583772,0.0,1.0
2025-01-29,41.49,41.56,41.26,41.37,1887180,41.2144566788651,41.2839917949779,40.9859841544944,41.0952536226717,1899796.92829851,0.0,1.0
2025-01-30,41.78,42.15,41.5,41.77,3062503,41.5025307313324,41.8700734879287,41.2243902668812,41.4925971433163,3082977.66630898,0.0,1.0
2025-01-31,41.22,42.1,41.19,41.79,7129378,40.9462498024299,41.8204055478481,40.9164490383816,41.5124643193485,7177042.16083204,0.0,1.0
2025-02-03,40.58,40.83,39.82,40.16,10942820,40.3105001693985,40.5588398698014,39.5555474801737,39.8932894727216,11015979.3040004,0.0,1.0
2025-02-04,41.32,41.565,40.93,40.93,2522598,41.0455856825911,41.2889585889859,40.6581757499626,40.6581757499626,2539463.0781017,0.0,1.0
2025-02-05,41.74,41.77,41.39,41.55,1753616,41.4627963792679,41.4925971433163,41.1151207987039,41.2740582069617,1765339.97298357,0.0,1.0
2025-02-06,41.8,41.95,41.545,41.84,2147832,41.5223979073646,41.6714017276064,41.2690914129537,41.5621322594291,2162191.54299074,0.0,1.0
2025-02-07,41.65,41.93,41.56,41.9,2056943,41.3733940871229,41.6515345515742,41.2839917949779,41.6217337875258,2070694.89560356,0.0,1.0
2025-02-10,42.02,42.0855,41.885,41.99,1312298,41.7409368437192,41.8060018452248,41.6068334055016,41.7111360796709,1321071.49790284,0.0,1.0
2025-02-11,42.07,42.165,41.705,41.91,1426053,41.7906047837998,41.8849738699529,41.4280288212115,41.6316673755419,1435587.01819163,0.0,1.0
2025-02-12,41.96,42.1,41.66,41.72,1202664,41.6813353156225,41.8204055478481,41.383327675139,41.4429292032357,1210704.52896661,0.0,1.0
2025-02-13,42.52,42.52,41.98,41.98,1963446,42.237616244525,42.237616244525,41.7012024916547,41.7012024916547,1976572.81217478,0.0,1.0
2025-02-14,42.17,42.605,42.17,42.58,994631,41.8899406639609,42.322051742662,41.8899406639609,42.2972177726217,1001280.7037964,0.0,1.0
2025-02-18,42.44,42.4783,41.98,42.08,1197024,42.1581475403961,42.1961931824978,41.7012024916547,41.8005383718159,1205026.82218951,0.0,1.0
2025-02-19,42.23,42.285,42.0299,42.18,1823337,41.9495421920576,42.0041769261463,41.7507710958551,41.8998742519771,1835527.09961584,0.0,1.0
2025-02-20,42.22,42.39,42.045,42.3,619658,41.9396086040415,42.1084796003155,41.7657708137595,42.0190773081704,623800.784766477,0.0,1.0
2025-02-21,41.55,42.22,41.42,42.22,2188038,41.2740582069617,41.9396086040415,41.1449215627522,41.9396086040415,2202666.34417513,0.0,1.0
2025-02-24,41.38,41.6968,41.235,41.6,2266569,41.1051872106878,41.4198832790383,40.9611501844541,41.3237261470423,2281722.37093263,0.0,1.0
2025-02-25,41.35,41.605,40.93,41.52,1784979,41.0753864466394,41.3286929410504,40.6581757499626,41.2442574429134,1796912.65341799,0.0,1.0
2025-02-26,41.43,41.645,41.23,41.33,2503430,41.1548551507684,41.3684272931149,40.956183390446,41.0555192706072,2520166.92854436,0.0,1.0
2025-02-27,40.8,41.35,40.8,41.31,3839607,40.529039105753,41.0753864466394,40.529039105753,41.035652094575,3865277.07186039,0.0,1.0
2025-02-28,41.23,41.295,40.67,40.72,2564563,40.956183390446,41.0207517125508,40.3999024615435,40.4495704016241,2581708.63925435,0.0,1.0
2025-03-03,40.45,41.74,40.216033,41.6,4156344,40.181363525189,41.4627963792679,39.9489503464523,41.3237261470423,4184131.64835997,0.0,1.0
2025-03-04,39.77,40.305,39.39,40.1,8461858,39.5058795400931,40.0373264989553,39.1284031954807,39.8336879446249,8518430.58748938,0.0,1.0
2025-03-05,40.73,40.76,40.04,40.04,5994919,40.4595039896402,40.4893047536886,39.7740864165282,39.7740864165282,6034998.62312997,0.0,1.0
2025-03-06,40.37,40.92,40.13,40.23,5165744,40.1018948210601,40.6482421619464,39.8634887086733,39.9628245888344,5200280.09176468,0.0,1.0
2025-03-07,40.47,40.62,39.79,40.14,4962964,40.2012307012212,40.350234521463,39.5257467161253,39.8734222966894,4996144.38604485,0.0,1.0
2025-03-10,39.68,40.01,39.35,39.96,3773099,39.4164772479481,39.7442856524799,39.0886688434162,39.6946177123993,3798324.42605697,0.0,1.0
2025-03-11,39.48,39.915,39.08,39.72,9554063,39.2178054876257,39.6499165663268,38.8204619669811,39.4562116000125,9617937.63190078,0.0,1.0
2025-03-12,39.84,40.08,39.45,39.7,4377883,39.5754146562059,39.8138207685927,39.1880047235774,39.4363444239803,4407151.76922725,0.0,1.0
2025-03-13,39.3,39.88,39.155,39.75,2162010,39.0390009033357,39.6151490082704,38.894963877102,39.4860123640609,2176464.33141018,0.0,1.0
2025-03-14,40.11,40.14,39.53,39.65,2152060,39.8436215326411,39.8734222966894,39.2674734277063,39.3866764838997,2166447.80970236,0.0,1.0
2025-03-17,40.69,40.74,40.19,40.19,1624991,40.4197696375758,40.4694375776564,39.92309023677,39.92309023677,1635855.03784097,0.0,1.0
2025-03-18,40.52,40.67,40.19,40.67,2763816,40.2508986413018,40.3999024615435,39.92309023677,40.3999024615435,2782293.76486731,0.0,1.0
2025-03-19,41.04,41.135,40.59,40.64,2440523,40.7674452181398,40.8618143042929,40.3204337574146,40.3701016974952,2456839.35758215,0.0,1.0
2025-03-20,41.03,41.16,40.59,40.59,4760346,40.7575116301237,40.8866482743332,40.3204337574146,40.3204337574146,4792171.763392,0.0,1.0
2025-03-21,40.88,40.91,40.515,40.71,2991125,40.608507809882,40.6383085739303,40.2459318472937,40.439636813608,3011122.46163953,0.0,1.0
2025-03-24,41.51,41.6901,41.11,41.11,3023448,41.2343238548973,41.4132277750675,40.8369803342526,40.8369803342526,3043661.56024877,0.0,1.0
2025-03-25,41.71,41.915,41.62,41.71,2459810,41.4329956152196,41.63663416955,41.3435933230746,41.4329956152196,2476255.30272574,0.0,1.0
2025-03-26,41.38,41.915,41.25,41.705,3068820,41.1051872106878,41.63663416955,40.9760505664783,41.4280288212115,3089336.89923645,0.0,1.0
2025-03-27,41.25,41.375,41.02,41.25,2468730,40.9760505664783,41.1002204166797,40.7475780421076,40.9760505664783,2485234.93826683,0.0,1.0
2025-03-28,40.57,41.2,40.535,41.14,2342557,40.3005665813824,40.9263826263977,40.265799023326,40.866781098301,2358218.39621243,0.0,1.0
2025-03-31,40.75,40.855,40.015,40.17,3278483,40.4793711656725,40.5836738398417,39.749252446488,39.9032230607378,3300401.62193267,0.0,1.0
2025-04-01,41.13,41.21,40.33,40.69,2337729,40.8568475102849,40.9363162144138,40.0621604689956,40.4197696375758,2353358.11814154,0.0,1.0
2025-04-02,41.59,41.62,40.675,40.71,2884467,41.3137925590262,41.3435933230746,40.4048692555516,40.439636813608,2903751.38904526,0.0,1.0
2025-04-03,40.62,41.43,40.54,40.83,5674475,40.350234521463,41.1548551507684,40.270765817334,40.5588398698014,5712412.26311571,0.0,1.0
2025-04-04,38.41,39.54,37.985,39.36,5385906,38.1549115699013,39.2774070157224,37.7327340792164,39.0986024314324,5421914.00656246,0.0,1.0
2025-04-07,37.79,38.99,36.7,37.01,6066772,37.5390291129021,38.7310596748361,36.4562680191455,36.7642092476451,6107332.00345884,0.0,1.0
2025-04-08,37.17,38.95,36.845,38.93,6468790,36.923146655903,38.6913253227716,36.6003050453792,38.6714581467394,6512037.73450764,0.0,1.0
2025-04-09,39.54,39.75,36.81,37.12,6514575,39.2774070157224,39.4860123640609,36.5655374873228,36.8734787158224,6558128.83464762,0.0,1.0
2025-04-10,38.74,39.12,38.05,38.98,6524630,38.4827199744332,38.8601963190456,37.7973024013212,38.72112608682,6568251.05834331,0.0,1.0
2025-04-11,39.87,40.09,38.98,39.1,6271353,39.6052154202543,39.8237543566088,38.72112608682,38.8403291430133,6313280.74994206,0.0,1.0
2025-04-14,40.44,40.63,40.03,40.33,2883904,40.1714299371729,40.3601681094791,39.7641528285121,40.0621604689956,2903184.62505314,0.0,1.0
2025-04-15,40.53,40.825,40.355,40.46,1966853,40.2608322293179,40.5538730757933,40.0869944390359,40.1912971132051,1980002.59000981,0.0,1.0
2025-04-16,40.83,41.025,40.4401,40.56,2478461,40.5588398698014,40.7525448361157,40.171529273053,40.2906329933663,2495030.99582852,0.0,1.0
2025-04-17,41.1,41.29,40.745,40.94,2470260,40.8270467462365,41.0157849185427,40.4744043716644,40.6681093379787,2486775.16723296,0.0,1.0
2025-04-21,40.77,41.18,40.43,41.09,1350613,40.4992383417047,40.9065154503655,40.1614963491568,40.8171131582204,1359642.65661995,0.0,1.0
2025-04-22,41.39,41.59,41.09,41.15,1704906,41.1151207987039,41.3137925590262,40.8171131582204,40.8767146863171,1716304.31746718,0.0,1.0
2025-04-23,41.52,42.02,41.42,41.77,2722576,41.2442574429134,41.7409368437192,41.1449215627522,41.4925971433163,2740778.05077378,0.0,1.0
2025-04-24,42.06,42.09,41.59,41.71,1413934,41.7806711957837,41.810471959832,41.3137925590262,41.4329956152196,1423386.99542006,0.0,1.0
2025-04-25,42.04,42.11,41.82,41.92,1515504,41.7608040197514,41.8303391358642,41.5422650833969,41.641600963558,1525636.05168776,0.0,1.0
2025-04-28,42.37,42.42,42.05,42.05,1890814,42.0886124242833,42.1382803643638,41.7707376077675,41.7707376077675,1903455.22376446,0.0,1.0
2025-04-29,42.45,42.5,42.15,42.31,1208063,42.1680811284122,42.2177490684928,41.8700734879287,42.0290108961866,1216139.6245144,0.0,1.0
2025-04-30,42.45,42.555,41.77,42.15,2181174,42.1680811284122,42.2723838025814,41.4925971433163,41.8700734879287,2195756.45422513,0.0,1.0
2025-05-01,42.31,42.66,42.3,42.32,773820,42.0290108961866,42.3766864767506,42.0190773081704,42.0389444842027,778993.450045017,0.0,1.0
2025-05-02,42.84,42.88,42.61,42.71,2223045,42.5554910610407,42.5952254131052,42.32701853667,42.4263544168312,2237907.38693149,0.0,1.0
2025-05-05,42.66,42.905,42.6,42.71,2296260,42.3766864767506,42.6200593831455,42.3170849486539,42.4263544168312,2311611.87304589,0.0,1.0
2025-05-06,42.77,42.86,42.57,42.67,1508081,42.4859559449279,42.5753582370729,42.2872841846056,42.3866200647667,1518163.42448805,0.0,1.0
2025-05-07,42.89,43.075,42.7,42.78,1941998,42.6051590011213,42.7889303794194,42.4164208288151,42.495889532944,1954981.41945223,0.0,1.0
2025-05-08,42.81,43.0,42.69,42.89,1101821,42.5256902969924,42.7144284692986,42.406487240799,42.6051590011213,1109187.33312922,0.0,1.0
2025-05-09,42.85,43.06,42.67,43.01,1036971,42.5654246490568,42.7740299973953,42.3866200647667,42.7243620573147,1043903.77204858,0.0,1.0
2025-05-12,43.08,43.39,42.92,43.33,1596226,42.7938971734275,43.1018384019271,42.6349597651696,43.0422368738304,1606897.72659218,0.0,1.0
2025-05-13,43.4,43.49,43.135,43.14,1560616,43.1117719899432,43.2011742820882,42.8485319075161,42.8534987015242,1571049.65241976,0.0,1.0
2025-05-14,43.44,43.48,43.22,43.42,3659492,43.1515063420077,43.1912406940721,42.9329674056531,43.1316391659754,3683957.8952368,0.0,1.0
2025-05-15,43.83,43.87,43.445,43.48,1061261,43.5389162746362,43.5786506267006,43.1564731360157,43.1912406940721,1068356.16524285,0.0,1.0
2025-05-16,43.89,43.94,43.725,43.78,983159,43.5985178027329,43.6481857428135,43.434613600467,43.4892483345556,989732.006607233,0.0,1.0
2025-05-19,44.05,44.17,43.65,43.65,2529716,43.7574552109907,43.8766582671841,43.3601116903461,43.3601116903461,2546628.6661938,0.0,1.0
2025-05-20,44.19,44.26,44.01,44.01,2248384,43.8965254432164,43.9660605593292,43.7177208589263,43.7177208589263,2263415.79331888,0.0,1.0
2025-05-21,43.94,44.298,43.925,44.0,3302889,43.6481857428135,44.0038081937904,43.6332853607893,43.7077872709102,3324970.7906564,0.0,1.0
2025-05-22,44.0,44.19,43.79,43.9,1280785,43.7077872709102,43.8965254432164,43.4991819225717,43.608451390749,1289347.8146286,0.0,1.0
2025-05-23,44.44,44.5854,43.9,43.96,1703380,44.1448651436193,44.2892995133736,43.608451390749,43.6680529188457,1714768.11524344,0.0,1.0
2025-05-27,44.82,45.04,44.68,44.68,4595550,44.5223414882317,44.7408804245862,44.383271256006,44.383271256006,4626274.00345607,0.0,1.0
2025-05-28,44.76,44.945,44.64,44.64,1155995,44.462739960135,44.6465113384331,44.3435369039416,44.3435369039416,1163723.51875732,0.0,1.0
2025-05-29,44.78,45.19,44.62,45.16,1912706,44.4826071361672,44.8898842448279,44.3236697279093,44.8600834807796,1925493.58489288,0.0,1.0
2025-05-30,44.96,45.0165,44.6,44.77,1716002,44.6614117204573,44.7175364927483,44.3038025518771,44.4726735481511,1727474.5008712,0.0,1.0
2025-06-02,45.39,45.425,44.955,45.03,2738404,45.0885560051503,45.1233235632067,44.6564449264492,44.7309468365701,2756711.8704312,0.0,1.0
2025-06-03,45.34,45.405,45.12,45.33,2550990,45.0388880650697,45.1034563871744,44.8203491287151,45.0289544770536,2568044.89562216,0.0,1.0
2025-06-04,45.25,45.49,45.225,45.43,1628219,44.9494857729246,45.1878918853114,44.9246518028844,45.1282903572147,1639104.61895383,0.0,1.0
2025-06-05,45.32,45.52,45.25,45.45,2066777,45.0190208890375,45.2176926493598,44.9494857729246,45.148157533247,2080594.64178193,0.0,1.0
2025-06-06,45.39,45.615,45.33,45.41,2069727,45.0885560051503,45.3120617355129,45.0289544770536,45.1084231811825,2083564.36429832,0.0,1.0
2025-06-09,45.3,45.4993,45.18,45.45,1651928,44.9991537130052,45.1971301221664,44.8799506568118,45.148157533247,1662972.12781521,0.0,1.0
2025-06-10,45.43,45.515,45.275,45.38,1030736,45.1282903572147,45.2127258553517,44.9743197429649,45.0786224171342,1037627.08734021,0.0,1.0
2025-06-11,45.66,45.815,45.5,45.57,2007972,45.3567628815854,45.5107334958352,45.1978254733275,45.2673605894404,2021396.49514589,0.0,1.0
2025-06-12,46.0,46.0199,45.72,45.81,2112389,45.6945048741333,45.7142727142854,45.4163644096821,45.5057667018271,2126511.58531331,0.0,1.0
2025-06-13,45.88,46.1099,45.71,45.88,3503701,45.57530181794,45.8036750064305,45.406430821666,45.57530181794,3527125.33911785,0.0,1.0
2025-06-16,45.76,46.085,45.735,45.91,2145840,45.76,46.085,45.735,45.91,2145840,0.305933,1.0
2025-06-17,45.45,45.8005,45.36,45.74,1638567,45.45,45.8005,45.36,45.74,1638567,0.0,1.0
2025-06-18,45.32,45.63,45.29,45.63,1473514,45.32,45.63,45.29,45.63,1473514,0.0,1.0
2025-06-20,45.1,45.49,45.06,45.49,1968031,45.1,45.49,45.06,45.49,1968031,0.0,1.0
2025-06-23,45.33,45.42,44.95,44.95,1983879,45.33,45.42,44.95,44.95,1983879,0.0,1.0
2025-06-24,45.62,45.7156,45.33,45.47,3195904,45.62,45.7156,45.33,45.47,3195904,0.0,1.0
2025-06-25,45.32,45.505,45.215,45.49,1882903,45.32,45.505,45.215,45.49,1882903,0.0,1.0
2025-06-26,45.92,45.92,45.51,45.65,1702321,45.92,45.92,45.51,45.65,1702321,0.0,1.0
2025-06-27,45.58,45.975,45.33,45.87,7997553,45.58,45.975,45.33,45.87,7997553,0.0,1.0
2025-06-30,46.2,46.21,45.67,45.77,2929865,46.2,46.21,45.67,45.77,2929865,0.0,1.0
2025-07-01,46.19,46.29,45.985,46.17,3431883,46.19,46.29,45.985,46.17,3431883,0.0,1.0
2025-07-02,46.33,46.345,45.92,46.16,2990064,46.33,46.345,45.92,46.16,2990064,0.0,1.0
2025-07-03,46.67,46.69,46.35,46.44,1757573,46.67,46.69,46.35,46.44,1757573,0.0,1.0
2025-07-07,46.18,46.57,46.095,46.47,3482339,46.18,46.57,46.095,46.47,3482339,0.0,1.0
2025-07-08,46.0,46.355,45.905,46.24,2097225,46.0,46.355,45.905,46.24,2097225,0.0,1.0
2025-07-09,46.13,46.19,45.98,46.09,1060203,46.13,46.19,45.98,46.09,1060203,0.0,1.0
2025-07-10,46.41,46.43,45.99,46.2,1727798,46.41,46.43,45.99,46.2,1727798,0.0,1.0
2025-07-11,46.13,46.28,46.02,46.16,2597777,46.13,46.28,46.02,46.16,2597777,0.0,1.0
2025-07-14,46.44,46.48,46.07,46.13,1218593,46.44,46.48,46.07,46.13,1218593,0.0,1.0
2025-07-15,46.04,46.6285,46.01,46.61,2258027,46.04,46.6285,46.01,46.61,2258027,0.0,1.0
2025-07-16,46.47,46.47,45.8907,46.12,3258784,46.47,46.47,45.8907,46.12,3258784,0.0,1.0
2025-07-17,46.71,46.73,46.13,46.13,2319319,46.71,46.73,46.13,46.13,2319319,0.0,1.0
2025-07-18,46.59,46.97,46.5338,46.88,1827079,46.59,46.97,46.5338,46.88,1827079,0.0,1.0
2025-07-21,46.71,46.95,46.69,46.75,1170653,46.71,46.95,46.69,46.75,1170653,0.0,1.0
2025-07-22,47.09,47.09,46.68,46.73,1525457,47.09,47.09,46.68,46.73,1525457,0.0,1.0
2025-07-23,47.17,47.23,47.05,47.17,1648878,47.17,47.23,47.05,47.17,1648878,0.0,1.0
2025-07-24,46.97,47.195,46.93,47.01,1455829,46.97,47.195,46.93,47.01,1455829,0.0,1.0
2025-07-25,47.01,47.026,46.75,46.76,1827434,47.01,47.026,46.75,46.76,1827434,0.0,1.0
2025-07-28,46.72,46.95,46.675,46.88,1630683,46.72,46.95,46.675,46.88,1630683,0.0,1.0
2025-07-29,46.79,46.91,46.655,46.77,1889620,46.79,46.91,46.655,46.77,1889620,0.0,1.0
2025-07-30,46.38,46.8,46.22,46.72,3043826,46.38,46.8,46.22,46.72,3043826,0.0,1.0
2025-07-31,46.18,46.58,46.065,46.28,4079080,46.18,46.58,46.065,46.28,4079080,0.0,1.0
2025-08-01,45.86,46.03,45.66,45.98,5102110,45.86,46.03,45.66,45.98,5102110,0.0,1.0
2025-08-04,46.58,46.6099,46.15,46.18,4713252,46.58,46.6099,46.15,46.18,4713252,0.0,1.0
2025-08-05,46.93,46.96,46.605,46.63,2975085,46.93,46.96,46.605,46.63,2975085,0.0,1.0
2025-08-06,47.73,47.775,47.38,47.47,3450179,47.73,47.775,47.38,47.47,3450179,0.0,1.0
2025-08-07,47.34,47.87,47.1855,47.87,1547665,47.34,47.87,47.1855,47.87,1547665,0.0,1.0
2025-08-08,47.34,47.56,47.305,47.41,922472,47.34,47.56,47.305,47.41,922472,0.0,1.0
2025-08-11,47.28,47.43,47.22,47.33,1101603,47.28,47.43,47.22,47.33,1101603,0.0,1.0
2025-08-12,47.51,47.615,47.34,47.34,3027092,47.51,47.615,47.34,47.34,3027092,0.0,1.0
2025-08-13,47.64,47.7899,47.545,47.68,2814197,47.64,47.7899,47.545,47.68,2814197,0.0,1.0
2025-08-14,47.33,47.48,47.19,47.48,1160890,47.33,47.48,47.19,47.48,1160890,0.0,1.0
2025-08-15,47.27,47.435,47.19,47.38,1907944,47.27,47.435,47.19,47.38,1907944,0.0,1.0
2025-08-18,47.35,47.35,47.175,47.28,1513338,47.35,47.35,47.175,47.28,1513338,0.0,1.0
2025-08-19,47.0,47.37,46.98,47.24,3613421,47.0,47.37,46.98,47.24,3613421,0.0,1.0
2025-08-20,47.11,47.18,46.9602,47.02,1673125,47.11,47.18,46.9602,47.02,1673125,0.0,1.0
2025-08-21,47.28,47.28,46.91,46.98,1226448,47.28,47.28,46.91,46.98,1226448,0.0,1.0
2025-08-22,48.03,48.095,47.25,47.25,2986908,48.03,48.095,47.25,47.25,2986908,0.0,1.0
2025-08-25,47.55,47.99,47.55,47.89,1191205,47.55,47.99,47.55,47.89,1191205,0.0,1.0
2025-08-26,48.02,48.04,47.55,47.55,2748466,48.02,48.04,47.55,47.55,2748466,0.0,1.0
2025-08-27,48.37,48.4,47.97,47.97,1097981,48.37,48.4,47.97,47.97,1097981,0.0,1.0
2025-08-28,48.46,48.59,48.255,48.59,3048729,48.46,48.59,48.255,48.59,3048729,0.0,1.0
2025-08-29,48.79,48.835,48.39,48.4,2339333,48.79,48.835,48.39,48.4,2339333,0.0,1.0
2025-09-02,48.59,48.65,48.14,48.45,2831731,48.59,48.65,48.14,48.45,2831731,0.0,1.0
2025-09-03,48.87,48.925,48.62,48.62,3172944,48.87,48.925,48.62,48.62,3172944,0.0,1.0
2025-09-04,49.12,49.12,48.74,48.91,1522786,49.12,49.12,48.74,48.91,1522786,0.0,1.0
2025-09-05,49.17,49.5,48.94,49.34,1365619,49.17,49.5,48.94,49.34,1365619,0.0,1.0
2025-09-08,49.3,49.51,49.025,49.51,1265061,49.3,49.51,49.025,49.51,1265061,0.0,1.0
2025-09-09,49.27,49.49,49.225,49.4,1609883,49.27,49.49,49.225,49.4,1609883,0.0,1.0
2025-09-10,49.42,49.57,49.29,49.33,1379367,49.42,49.57,49.29,49.33,1379367,0.0,1.0
2025-09-11,49.92,49.92,49.39,49.44,1453541,49.92,49.92,49.39,49.44,1453541,0.0,1.0
2025-09-12,49.6,49.845,49.545,49.78,1425969,49.6,49.845,49.545,49.78,1425969,0.0,1.0
2025-09-15,50.13,50.14,49.595,49.81,1550617,50.13,50.14,49.595,49.81,1550617,0.0,1.0
2025-09-16,50.08,50.3,49.875,50.18,1384135,50.08,50.3,49.875,50.18,1384135,0.0,1.0
2025-09-17,49.98,50.36,49.72,49.97,1265040,49.98,50.36,49.72,49.97,1265040,0.0,1.0
2025-09-18,50.18,50.24,49.86,50.09,1946791,50.18,50.24,49.86,50.09,1946791,0.0,1.0
2025-09-19,50.73,50.83,50.13,50.23,2622641,50.73,50.83,50.13,50.23,2622641,0.0,1.0
2025-09-22,50.88,50.95,50.62,50.7,1980655,50.88,50.95,50.62,50.7,1980655,0.0,1.0
2025-09-23,50.53,51.1,50.52,51.1,3459084,50.53,51.1,50.52,51.1,3459084,0.0,1.0
2025-09-24,50.24,50.7399,50.23,50.53,1323289,50.24,50.7399,50.23,50.53,1323289,0.0,1.0
2025-09-25,50.05,50.11,49.76,49.98,1663578,50.05,50.11,49.76,49.98,1663578,0.0,1.0
2025-09-26,50.02,50.26,49.975,50.08,1113368,50.02,50.26,49.975,50.08,1113368,0.0,1.0
2025-09-29,50.46,50.49,50.27,50.27,1888644,50.46,50.49,50.27,50.27,1888644,0.0,1.0
2025-09-30,50.55,50.63,50.18,50.39,1202291,50.55,50.63,50.18,50.39,1202291,0.0,1.0
2025-10-01,50.57,50.795,50.49,50.49,2118835,50.57,50.795,50.49,50.49,2118835,0.0,1.0
2025-10-02,50.59,50.72,50.125,50.7,1106631,50.59,50.72,50.125,50.7,1106631,0.0,1.0
2025-10-03,51.24,51.26,50.69,50.69,2837066,51.24,51.26,50.69,50.69,2837066,0.0,1.0
2025-10-06,51.3,51.49,51.14,51.48,943548,51.3,51.49,51.14,51.48,943548,0.0,1.0
2025-10-07,50.94,51.395,50.87,51.27,1035654,50.94,51.395,50.87,51.27,1035654,0.0,1.0
2025-10-08,51.14,51.2099,50.94,51.16,822249,51.14,51.2099,50.94,51.16,822249,0.0,1.0
2025-10-09,50.53,51.2784,50.405,51.24,1166730,50.53,51.2784,50.405,51.24,1166730,0.0,1.0
2025-10-10,49.86,50.825,49.855,50.59,1845816,49.86,50.825,49.855,50.59,1845816,0.0,1.0
2025-10-13,50.59,50.63,50.23,50.29,1043527,50.59,50.63,50.23,50.29,1043527,0.0,1.0
2025-10-14,50.53,50.75,49.7378,49.81,2093530,50.53,50.75,49.7378,49.81,2093530,0.0,1.0
2025-10-15,50.96,51.25,50.635,50.8,1135332,50.96,51.25,50.635,50.8,1135332,0.0,1.0
2025-10-16,50.62,51.23,50.46,51.13,1046421,50.62,51.23,50.46,51.13,1046421,0.0,1.0
2025-10-17,50.28,50.52,50.01,50.33,1436024,50.28,50.52,50.01,50.33,1436024,0.0,1.0
2025-10-20,50.72,50.77,50.55,50.55,2120474,50.72,50.77,50.55,50.55,2120474,0.0,1.0
2025-10-21,49.99,50.29,49.8735,50.29,1080374,49.99,50.29,49.8735,50.29,1080374,0.0,1.0
2025-10-22,50.2,50.305,49.85,49.85,1526373,50.2,50.305,49.85,49.85,1526373,0.0,1.0
2025-10-23,50.58,50.69,50.37,50.37,816214,50.58,50.69,50.37,50.37,816214,0.0,1.0
2025-10-24,50.84,50.87,50.5708,50.58,2068657,50.84,50.87,50.5708,50.58,2068657,0.0,1.0
2025-10-27,50.79,50.99,50.475,50.88,1639016,50.79,50.99,50.475,50.88,1639016,0.0,1.0
2025-10-28,51.41,51.41,50.85,50.85,3631372,51.41,51.41,50.85,50.85,3631372,0.0,1.0
2025-10-29,50.75,51.49,50.575,51.49,1883013,50.75,51.49,50.575,51.49,1883013,0.0,1.0
2025-10-30,50.67,50.9,50.445,50.52,1133231,50.67,50.9,50.445,50.52,1133231,0.0,1.0
2025-10-31,50.74,50.84,50.49,50.62,1697494,50.74,50.84,50.49,50.62,1697494,0.0,1.0
2025-11-03,50.67,50.7,50.16,50.64,969212,50.67,50.7,50.16,50.64,969212,0.0,1.0
2025-11-04,49.72,50.155,49.66,49.97,2941293,49.72,50.155,49.66,49.97,2941293,0.0,1.0
2025-11-05,50.26,50.36,49.81,49.83,1657230,50.26,50.36,49.81,49.83,1657230,0.0,1.0
2025-11-06,49.75,50.26,49.65,50.12,1660491,49.75,50.26,49.65,50.12,1660491,0.0,1.0
2025-11-07,50.1,50.115,49.3099,49.67,2528971,50.1,50.115,49.3099,49.67,2528971,0.0,1.0
2025-11-10,50.89,50.91,50.515,50.59,1825983,50.89,50.91,50.515,50.59,1825983,0.0,1.0
2025-11-11,51.04,51.1,50.75,50.86,1657178,51.04,51.1,50.75,50.86,1657178,0.0,1.0
2025-11-12,51.75,51.81,51.1188,51.13,1620981,51.75,51.81,51.1188,51.13,1620981,0.0,1.0
2025-11-13,50.64,51.71,50.49,51.71,1986672,50.64,51.71,50.49,51.71,1986672,0.0,1.0
2025-11-14,50.89,50.93,50.005,50.1,1210198,50.89,50.93,50.005,50.1,1210198,0.0,1.0
2025-11-17,50.34,50.93,50.12,50.74,1283761,50.34,50.93,50.12,50.74,1283761,0.0,1.0
2025-11-18,50.53,50.72,50.055,50.08,1606700,50.53,50.72,50.055,50.08,1606700,0.0,1.0
2025-11-19,50.62,50.82,50.28,50.49,884168,50.62,50.82,50.28,50.49,884168,0.0,1.0
2025-11-20,49.91,51.245,49.89,51.0,2789163,49.91,51.245,49.89,51.0,2789163,0.0,1.0
2025-11-21,50.43,50.54,49.74,50.05,2057117,50.43,50.54,49.74,50.05,2057117,0.0,1.0
2025-11-24,51.05,51.1099,50.3,50.47,1904169,51.05,51.1099,50.3,50.47,1904169,0.0,1.0
2025-11-25,51.56,51.61,50.95,51.1,2359614,51.56,51.61,50.95,51.1,2359614,0.0,1.0
2025-11-26,52.25,52.32,51.69,51.69,1654748,52.25,52.32,51.69,51.69,1654748,0.0,1.0