date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-15,13.63,13.63,13.63,13.63,200,4.55094708980109,4.55094708980109,4.55094708980109,4.55094708980109,598.996197101282,0.0,1.0
1996-04-16,13.5,13.5,13.5,13.5,1200,4.50754113810086,4.50754113810086,4.50754113810086,4.50754113810086,3593.97718260769,0.0,1.0
1996-04-17,13.38,13.38,13.38,13.38,200,4.46747410576219,4.46747410576219,4.46747410576219,4.46747410576219,598.996197101281,0.0,1.0
1996-04-18,13.9375,14.0625,13.875,13.875,1600,4.65361886016895,4.6953553521884,4.63275061415922,4.63275061415922,4791.96957681025,0.0,1.0
1996-04-19,14.0,14.0,14.0,14.0,1700,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,5091.4676753609,0.0,1.0
1996-04-22,14.0,14.0,14.0,14.0,1600,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,4791.96957681026,0.0,1.0
1996-04-23,14.0,14.0,14.0,14.0,61900,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,185389.323002847,0.0,1.0
1996-04-24,13.94,13.94,13.94,13.94,200,4.65445359000934,4.65445359000934,4.65445359000934,4.65445359000934,598.996197101281,0.0,1.0
1996-04-25,14.0625,14.125,14.0625,14.125,22400,4.6953553521884,4.71622359819813,4.6953553521884,4.71622359819813,67087.5740753435,0.0,1.0
1996-04-26,14.125,14.125,14.125,14.125,0,4.71622359819813,4.71622359819813,4.71622359819813,4.71622359819813,0,0.0,1.0
1996-04-29,13.875,13.875,13.8125,13.8125,200,4.63275061415922,4.63275061415922,4.61188236814949,4.61188236814949,598.996197101282,0.0,1.0
1996-04-30,13.94,13.94,13.94,13.94,0,4.65445359000934,4.65445359000934,4.65445359000934,4.65445359000934,0,0.0,1.0
1996-05-01,13.94,13.94,13.94,13.94,0,4.65445359000934,4.65445359000934,4.65445359000934,4.65445359000934,0,0.0,1.0
1996-05-02,13.88,13.94,13.88,13.88,4200,4.63442007384,4.65445359000934,4.63442007384,4.63442007384,12578.9201391269,0.0,1.0
1996-05-03,13.94,13.94,13.88,13.88,3900,4.65445359000934,4.65445359000934,4.63442007384,4.63442007384,11680.425843475,0.0,1.0
1996-05-06,14.06,14.06,14.06,14.06,1500,4.69452062234801,4.69452062234801,4.69452062234801,4.69452062234801,4492.47147825961,0.0,1.0
1996-05-07,14.0,14.0,14.0,14.0,10900,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,32645.2927420199,0.0,1.0
1996-05-08,13.3125,13.3125,13.3125,13.3125,2400,4.44493640007168,4.44493640007168,4.44493640007168,4.44493640007168,7187.95436521539,0.0,1.0
1996-05-09,13.88,13.88,13.88,13.88,800,4.63442007384,4.63442007384,4.63442007384,4.63442007384,2395.98478840513,0.0,1.0
1996-05-10,13.5,13.5,13.5,13.5,0,4.50754113810086,4.50754113810086,4.50754113810086,4.50754113810086,0,0.0,1.0
1996-05-13,13.81,13.88,13.81,13.88,20000,4.61104763830911,4.63442007384,4.61104763830911,4.63442007384,59899.6197101281,0.0,1.0
1996-05-14,14.19,14.19,14.0,14.0,13500,4.73792657404824,4.73792657404824,4.67448710617867,4.67448710617867,40432.2433043365,0.0,1.0
1996-05-15,13.625,13.625,13.625,13.625,5000,4.54927763012032,4.54927763012032,4.54927763012032,4.54927763012032,14974.904927532,0.0,1.0
1996-05-16,13.5,13.5,13.5,13.5,300,4.50754113810086,4.50754113810086,4.50754113810086,4.50754113810086,898.494295651923,0.0,1.0
1996-05-17,13.375,13.375,13.375,13.375,2500,4.46580464608141,4.46580464608141,4.46580464608141,4.46580464608141,7487.45246376602,0.0,1.0
1996-05-20,14.25,14.25,14.25,14.25,0,4.75796009021758,4.75796009021758,4.75796009021758,4.75796009021758,0,0.0,1.0
1996-05-21,14.31,14.31,14.31,14.31,600,4.77799360638692,4.77799360638692,4.77799360638692,4.77799360638692,1796.98859130384,0.0,1.0
1996-05-22,14.0,14.0,14.0,14.0,15700,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,47021.2014724506,0.0,1.0
1996-05-23,14.0,14.0,14.0,14.0,3900,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,11680.425843475,0.0,1.0
1996-05-24,13.9375,13.9375,13.9375,13.9375,2100,4.65361886016895,4.65361886016895,4.65361886016895,4.65361886016895,6289.46006956345,0.0,1.0
1996-05-28,14.31,14.31,14.31,14.31,2500,4.77799360638692,4.77799360638692,4.77799360638692,4.77799360638692,7487.45246376601,0.0,1.0
1996-05-29,13.9375,13.9375,13.9375,13.9375,1300,4.65361886016895,4.65361886016895,4.65361886016895,4.65361886016895,3893.47528115833,0.0,1.0
1996-05-30,14.44,14.5,14.38,14.5,1700,4.82139955808715,4.84143307425648,4.80136604191781,4.84143307425648,5091.46767536089,0.0,1.0
1996-05-31,14.44,14.44,14.44,14.44,0,4.82139955808715,4.82139955808715,4.82139955808715,4.82139955808715,0,0.0,1.0
1996-06-03,13.9375,13.9375,13.875,13.875,0,4.65361886016895,4.65361886016895,4.63275061415922,4.63275061415922,0,0.0,1.0
1996-06-04,14.75,14.75,14.75,14.75,300,4.92490605829539,4.92490605829539,4.92490605829539,4.92490605829539,898.494295651922,0.0,1.0
1996-06-05,14.88,14.88,14.88,14.88,6000,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,17969.8859130384,0.0,1.0
1996-06-06,14.0625,14.0625,14.0625,14.0625,0,4.6953553521884,4.6953553521884,4.6953553521884,4.6953553521884,0,0.0,1.0
1996-06-07,14.0,14.0,14.0,14.0,2000,4.67448710617867,4.67448710617867,4.67448710617867,4.67448710617867,5989.96197101282,0.0,1.0
1996-06-10,14.5,14.5,14.5,14.5,100,4.84143307425648,4.84143307425648,4.84143307425648,4.84143307425648,299.498098550641,0.0,1.0
1996-06-11,15.0,15.0,15.0,15.0,100,5.00837904233429,5.00837904233429,5.00837904233429,5.00837904233429,299.498098550641,0.0,1.0
1996-06-12,15.0,15.0,15.0,15.0,0,5.00837904233429,5.00837904233429,5.00837904233429,5.00837904233429,0,0.0,1.0
1996-06-13,13.8125,13.875,13.8125,13.875,0,4.61188236814949,4.63275061415922,4.61188236814949,4.63275061415922,0,0.0,1.0
1996-06-14,14.1875,14.1875,14.0,14.0,0,4.73709184420785,4.73709184420785,4.67448710617867,4.67448710617867,0,0.0,1.0
1996-06-17,14.25,14.25,14.25,14.25,8800,4.75796009021758,4.75796009021758,4.75796009021758,4.75796009021758,26355.8326724564,0.0,1.0
1996-06-18,14.81,14.81,14.81,14.81,0,4.94493957446473,4.94493957446473,4.94493957446473,4.94493957446473,0,0.0,1.0
1996-06-19,14.88,14.88,14.88,14.88,100,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,299.498098550641,0.0,1.0
1996-06-20,14.94,14.94,14.94,14.94,100,4.98834552616495,4.98834552616495,4.98834552616495,4.98834552616495,299.498098550641,0.0,1.0
1996-06-21,14.3125,14.3125,14.3125,14.3125,200,4.7788283362273,4.7788283362273,4.7788283362273,4.7788283362273,598.996197101282,0.0,1.0
1996-06-24,14.25,14.25,14.25,14.25,1500,4.75796009021758,4.75796009021758,4.75796009021758,4.75796009021758,4492.47147825961,0.0,1.0
1996-06-25,14.88,14.88,14.88,14.88,0,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,0,0.0,1.0
1996-06-26,14.88,14.88,14.88,14.88,200,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,598.996197101281,0.0,1.0
1996-06-27,14.69,14.69,14.69,14.69,3400,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,10182.9353507218,0.0,1.0
1996-06-28,14.3125,14.3125,14.3125,14.3125,0,4.7788283362273,4.7788283362273,4.7788283362273,4.7788283362273,0,0.0,1.0
1996-07-01,14.69,14.69,14.69,14.69,0,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,0,0.0,1.0
1996-07-02,14.69,14.69,14.69,14.69,0,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,0,0.0,1.0
1996-07-03,14.69,14.69,14.69,14.69,0,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,0,0.0,1.0
1996-07-05,14.875,14.875,14.875,14.875,100,4.96664255031484,4.96664255031484,4.96664255031484,4.96664255031484,299.498098550641,0.0,1.0
1996-07-08,14.75,14.75,14.75,14.75,0,4.92490605829539,4.92490605829539,4.92490605829539,4.92490605829539,0,0.0,1.0
1996-07-09,14.5,14.5,14.5,14.5,16600,4.84143307425648,4.84143307425648,4.84143307425648,4.84143307425648,49716.6843594064,0.0,1.0
1996-07-10,14.62,14.62,14.38,14.44,34600,4.88150010659516,4.88150010659516,4.80136604191781,4.82139955808715,103626.342098522,0.0,1.0
1996-07-11,15.0,15.0,15.0,15.0,0,5.00837904233429,5.00837904233429,5.00837904233429,5.00837904233429,0,0.0,1.0
1996-07-12,14.62,14.62,14.62,14.62,0,4.88150010659516,4.88150010659516,4.88150010659516,4.88150010659516,0,0.0,1.0
1996-07-15,14.62,14.62,14.62,14.62,0,4.88150010659516,4.88150010659516,4.88150010659516,4.88150010659516,0,0.0,1.0
1996-07-16,14.62,14.62,14.62,14.62,0,4.88150010659516,4.88150010659516,4.88150010659516,4.88150010659516,0,0.0,1.0
1996-07-17,14.8125,14.875,14.75,14.875,0,4.94577430430511,4.96664255031484,4.92490605829539,4.96664255031484,0,0.0,1.0
1996-07-18,14.25,14.25,14.25,14.25,2900,4.75796009021758,4.75796009021758,4.75796009021758,4.75796009021758,8685.44485796858,0.0,1.0
1996-07-19,14.875,14.875,14.875,14.875,200,4.96664255031484,4.96664255031484,4.96664255031484,4.96664255031484,598.996197101282,0.0,1.0
1996-07-22,14.38,14.38,14.38,14.38,0,4.80136604191781,4.80136604191781,4.80136604191781,4.80136604191781,0,0.0,1.0
1996-07-23,13.94,13.94,13.94,13.94,200,4.65445359000934,4.65445359000934,4.65445359000934,4.65445359000934,598.996197101281,0.0,1.0
1996-07-24,14.875,15.125,14.875,15.125,1000,4.96664255031484,5.05011553435375,4.96664255031484,5.05011553435375,2994.98098550641,0.0,1.0
1996-07-25,13.94,13.94,13.94,13.94,100,4.65445359000934,4.65445359000934,4.65445359000934,4.65445359000934,299.498098550641,0.0,1.0
1996-07-26,14.875,14.875,14.875,14.875,200,4.96664255031484,4.96664255031484,4.96664255031484,4.96664255031484,598.996197101282,0.0,1.0
1996-07-29,13.88,13.88,13.88,13.88,0,4.63442007384,4.63442007384,4.63442007384,4.63442007384,0,0.0,1.0
1996-07-30,14.06,14.06,14.0,14.0,2900,4.69452062234801,4.69452062234801,4.67448710617867,4.67448710617867,8685.44485796858,0.0,1.0
1996-07-31,14.19,14.19,14.12,14.12,3300,4.73792657404824,4.73792657404824,4.71455413851735,4.71455413851735,9883.43725217115,0.0,1.0
1996-08-01,14.38,14.44,14.38,14.44,4000,4.80136604191781,4.82139955808715,4.80136604191781,4.82139955808715,11979.9239420256,0.0,1.0
1996-08-02,14.62,14.62,14.62,14.62,3000,4.88150010659516,4.88150010659516,4.88150010659516,4.88150010659516,8984.94295651922,0.0,1.0
1996-08-05,14.75,14.75,14.75,14.75,8100,4.92490605829539,4.92490605829539,4.92490605829539,4.92490605829539,24259.3459826019,0.0,1.0
1996-08-06,14.5,14.5,14.5,14.5,0,4.84143307425648,4.84143307425648,4.84143307425648,4.84143307425648,0,0.0,1.0
1996-08-07,14.5,14.5,14.5,14.5,0,4.84143307425648,4.84143307425648,4.84143307425648,4.84143307425648,0,0.0,1.0
1996-08-08,14.69,14.69,14.69,14.69,300,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,898.494295651923,0.0,1.0
1996-08-09,14.5,14.5,14.5,14.5,300,4.84143307425648,4.84143307425648,4.84143307425648,4.84143307425648,898.494295651923,0.0,1.0
1996-08-12,14.56,14.75,14.56,14.75,7400,4.86146659042582,4.92490605829539,4.86146659042582,4.92490605829539,22162.8592927474,0.0,1.0
1996-08-13,14.69,14.69,14.69,14.69,200,4.90487254212605,4.90487254212605,4.90487254212605,4.90487254212605,598.996197101282,0.0,1.0
1996-08-14,14.81,14.81,14.81,14.81,400,4.94493957446473,4.94493957446473,4.94493957446473,4.94493957446473,1197.99239420256,0.0,1.0
1996-08-15,14.75,14.88,14.75,14.88,900,4.92490605829539,4.96831200999562,4.92490605829539,4.96831200999562,2695.48288695577,0.0,1.0
1996-08-16,14.75,14.75,14.75,14.75,0,4.92490605829539,4.92490605829539,4.92490605829539,4.92490605829539,0,0.0,1.0
1996-08-19,14.375,14.375,14.375,14.375,0,4.79969658223703,4.79969658223703,4.79969658223703,4.79969658223703,0,0.0,1.0
1996-08-20,14.88,14.88,14.88,14.88,100,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,299.498098550641,0.0,1.0
1996-08-21,14.88,14.88,14.88,14.88,100,4.96831200999562,4.96831200999562,4.96831200999562,4.96831200999562,299.498098550641,0.0,1.0
1996-08-22,15.06,15.06,15.06,15.06,600,5.02841255850363,5.02841255850363,5.02841255850363,5.02841255850363,1796.98859130384,0.0,1.0
1996-08-23,13.9375,13.9375,13.9375,13.9375,200,4.65361886016895,4.65361886016895,4.65361886016895,4.65361886016895,598.996197101281,0.0,1.0
1996-08-26,13.875,13.875,13.875,13.875,15000,4.77231744347227,4.77231744347227,4.77231744347227,4.77231744347227,43610.8876798797,0.418,1.0
1996-08-27,14.88,14.88,14.88,14.88,12900,5.11798800424269,5.11798800424269,5.11798800424269,5.11798800424269,37505.3634046966,0.0,1.0
1996-08-28,14.62,14.62,14.62,14.62,2900,5.02856079449114,5.02856079449114,5.02856079449114,5.02856079449114,8431.43828477675,0.0,1.0
1996-08-29,14.62,14.62,14.62,14.62,20000,5.02856079449114,5.02856079449114,5.02856079449114,5.02856079449114,58147.8502398397,0.0,1.0
1996-08-30,14.0625,14.0625,14.0,14.0,0,4.83680821973541,4.83680821973541,4.81531129431436,4.81531129431436,0,0.0,1.0
1996-09-03,14.31,14.31,14.31,14.31,3400,4.92193604440275,4.92193604440275,4.92193604440275,4.92193604440275,9885.13454077275,0.0,1.0
1996-09-04,14.38,14.38,14.38,14.38,7500,4.94601260087432,4.94601260087432,4.94601260087432,4.94601260087432,21805.4438399399,0.0,1.0
1996-09-05,14.5,14.625,14.5,14.625,0,4.98728669768273,5.03028054852482,4.98728669768273,5.03028054852482,0,0.0,1.0
1996-09-06,14.38,14.38,14.38,14.38,0,4.94601260087432,4.94601260087432,4.94601260087432,4.94601260087432,0,0.0,1.0
1996-09-09,14.75,14.75,14.75,14.75,100,5.07327439936692,5.07327439936692,5.07327439936692,5.07327439936692,290.739251199198,0.0,1.0
1996-09-10,14.88,14.88,14.88,14.88,0,5.11798800424269,5.11798800424269,5.11798800424269,5.11798800424269,0,0.0,1.0
1996-09-11,14.88,14.88,14.88,14.88,0,5.11798800424269,5.11798800424269,5.11798800424269,5.11798800424269,0,0.0,1.0
1996-09-12,14.5625,14.75,14.5625,14.75,200,5.00878362310378,5.07327439936692,5.00878362310378,5.07327439936692,581.478502398396,0.0,1.0
1996-09-13,14.6875,14.6875,14.6875,14.6875,200,5.05177747394587,5.05177747394587,5.05177747394587,5.05177747394587,581.478502398397,0.0,1.0
1996-09-16,15.19,15.19,15.0,15.19,2500,5.22461275433108,5.22461275433108,5.1592621010511,5.22461275433108,7268.48127997996,0.0,1.0
1996-09-17,15.0,15.0,15.0,15.0,1200,5.1592621010511,5.1592621010511,5.1592621010511,5.1592621010511,3488.87101439038,0.0,1.0
1996-09-18,15.0,15.0,15.0,15.0,0,5.1592621010511,5.1592621010511,5.1592621010511,5.1592621010511,0,0.0,1.0
1996-09-19,15.0,15.0,15.0,15.0,300,5.1592621010511,5.1592621010511,5.1592621010511,5.1592621010511,872.217753597595,0.0,1.0
1996-09-20,14.875,14.875,14.875,14.875,0,5.11626825020901,5.11626825020901,5.11626825020901,5.11626825020901,0,0.0,1.0
1996-09-23,15.0,15.0625,15.0,15.0625,600,5.1592621010511,5.18075902647215,5.1592621010511,5.18075902647215,1744.43550719519,0.0,1.0
1996-09-24,15.12,15.12,15.06,15.06,2200,5.20053619785951,5.20053619785951,5.17989914945531,5.17989914945531,6396.26352638236,0.0,1.0
1996-09-25,15.12,15.12,15.12,15.12,0,5.20053619785951,5.20053619785951,5.20053619785951,5.20053619785951,0,0.0,1.0
1996-09-26,14.8125,14.9375,14.8125,14.9375,0,5.09477132478796,5.13776517563006,5.09477132478796,5.13776517563006,0,0.0,1.0
1996-09-27,14.875,14.875,14.875,14.875,2100,5.11626825020901,5.11626825020901,5.11626825020901,5.11626825020901,6105.52427518316,0.0,1.0
1996-09-30,15.25,15.25,15.25,15.25,3000,5.24524980273529,5.24524980273529,5.24524980273529,5.24524980273529,8722.17753597594,0.0,1.0
1996-10-01,15.5,15.5,15.31,15.5,18600,5.33123750441947,5.33123750441947,5.26588685113949,5.33123750441947,54077.5007230509,0.0,1.0
1996-10-02,15.5,15.5,15.5,15.5,0,5.33123750441947,5.33123750441947,5.33123750441947,5.33123750441947,0,0.0,1.0
1996-10-03,14.3125,14.3125,14.3125,14.3125,300,4.92279592141959,4.92279592141959,4.92279592141959,4.92279592141959,872.217753597595,0.0,1.0
1996-10-04,14.375,14.375,14.375,14.375,300,4.94429284684064,4.94429284684064,4.94429284684064,4.94429284684064,872.217753597595,0.0,1.0
1996-10-07,15.75,15.75,15.75,15.75,0,5.41722520610366,5.41722520610366,5.41722520610366,5.41722520610366,0,0.0,1.0
1996-10-08,15.88,15.88,15.75,15.75,10500,5.46193881097943,5.46193881097943,5.41722520610366,5.41722520610366,30527.6213759158,0.0,1.0
1996-10-09,14.875,14.875,14.875,14.875,16400,5.11626825020901,5.11626825020901,5.11626825020901,5.11626825020901,47681.2371966685,0.0,1.0
1996-10-10,15.94,15.94,15.94,15.94,0,5.48257585938364,5.48257585938364,5.48257585938364,5.48257585938364,0,0.0,1.0
1996-10-11,15.94,15.94,15.94,15.94,0,5.48257585938364,5.48257585938364,5.48257585938364,5.48257585938364,0,0.0,1.0
1996-10-14,15.94,15.94,15.94,15.94,0,5.48257585938364,5.48257585938364,5.48257585938364,5.48257585938364,0,0.0,1.0
1996-10-15,15.88,15.88,15.88,15.88,20000,5.46193881097943,5.46193881097943,5.46193881097943,5.46193881097943,58147.8502398397,0.0,1.0
1996-10-16,15.1875,15.1875,15.0,15.1875,20800,5.22375287731424,5.22375287731424,5.1592621010511,5.22375287731424,60473.7642494333,0.0,1.0
1996-10-17,15.0,15.0,15.0,15.0,24900,5.1592621010511,5.1592621010511,5.1592621010511,5.1592621010511,72394.0735486004,0.0,1.0
1996-10-18,16.19,16.19,16.12,16.12,400,5.56856356106782,5.56856356106782,5.54448700459625,5.54448700459625,1162.95700479679,0.0,1.0
1996-10-21,16.25,16.25,16.25,16.25,300,5.58920060947203,5.58920060947203,5.58920060947203,5.58920060947203,872.217753597594,0.0,1.0
1996-10-22,16.31,16.31,16.25,16.25,9700,5.60983765787623,5.60983765787623,5.58920060947203,5.58920060947203,28201.7073663222,0.0,1.0
1996-10-23,15.0,15.0,15.0,15.0,5500,5.1592621010511,5.1592621010511,5.1592621010511,5.1592621010511,15990.6588159559,0.0,1.0
1996-10-24,15.125,15.125,15.0625,15.0625,5700,5.2022559518932,5.2022559518932,5.18075902647215,5.18075902647215,16572.1373183543,0.0,1.0
1996-10-25,16.19,16.19,16.19,16.19,10100,5.56856356106782,5.56856356106782,5.56856356106782,5.56856356106782,29364.664371119,0.0,1.0
1996-10-28,16.31,16.31,16.31,16.31,9200,5.60983765787623,5.60983765787623,5.60983765787623,5.60983765787623,26748.0111103262,0.0,1.0
1996-10-29,16.19,16.25,16.12,16.25,3300,5.56856356106782,5.58920060947203,5.54448700459625,5.58920060947203,9594.39528957355,0.0,1.0
1996-10-30,15.25,15.25,15.25,15.25,500,5.24524980273529,5.24524980273529,5.24524980273529,5.24524980273529,1453.69625599599,0.0,1.0
1996-10-31,15.88,15.88,15.88,15.88,700,5.46193881097943,5.46193881097943,5.46193881097943,5.46193881097943,2035.17475839439,0.0,1.0
1996-11-01,15.5,15.5,15.3125,15.5,1500,5.33123750441947,5.33123750441947,5.26674672815633,5.33123750441947,4361.08876798798,0.0,1.0
1996-11-04,15.75,15.75,15.75,15.75,0,5.41722520610366,5.41722520610366,5.41722520610366,5.41722520610366,0,0.0,1.0
1996-11-05,16.0,16.0,16.0,16.0,0,5.50321290778784,5.50321290778784,5.50321290778784,5.50321290778784,0,0.0,1.0
1996-11-06,16.19,16.19,16.12,16.12,1000,5.56856356106782,5.56856356106782,5.54448700459625,5.54448700459625,2907.39251199198,0.0,1.0
1996-11-07,16.12,16.12,16.12,16.12,100,5.54448700459625,5.54448700459625,5.54448700459625,5.54448700459625,290.739251199198,0.0,1.0
1996-11-08,15.875,15.875,15.75,15.75,0,5.46021905694575,5.46021905694575,5.41722520610366,5.41722520610366,0,0.0,1.0
1996-11-11,16.19,16.19,15.94,16.06,2500,5.56856356106782,5.56856356106782,5.48257585938364,5.52384995619205,7268.48127997996,0.0,1.0
1996-11-12,16.06,16.06,16.06,16.06,600,5.52384995619205,5.52384995619205,5.52384995619205,5.52384995619205,1744.43550719519,0.0,1.0
1996-11-13,16.12,16.12,16.12,16.12,600,5.54448700459625,5.54448700459625,5.54448700459625,5.54448700459625,1744.43550719519,0.0,1.0
1996-11-14,16.44,16.44,16.38,16.38,300,5.65455126275201,5.65455126275201,5.6339142143478,5.6339142143478,872.217753597595,0.0,1.0
1996-11-15,15.875,15.875,15.875,15.875,800,5.46021905694575,5.46021905694575,5.46021905694575,5.46021905694575,2325.91400959359,0.0,1.0
1996-11-18,16.1875,16.1875,16.125,16.125,1500,5.56770368405098,5.56770368405098,5.54620675862994,5.54620675862994,4361.08876798798,0.0,1.0
1996-11-19,16.44,16.75,16.44,16.69,4300,5.65455126275201,5.7611760128404,5.65455126275201,5.74053896443619,12501.7878015655,0.0,1.0
1996-11-20,16.62,16.62,16.44,16.44,600,5.71646240796462,5.71646240796462,5.65455126275201,5.65455126275201,1744.43550719519,0.0,1.0
1996-11-21,16.25,16.25,16.25,16.25,3500,5.58920060947203,5.58920060947203,5.58920060947203,5.58920060947203,10175.8737919719,0.0,1.0
1996-11-22,16.3125,16.3125,16.25,16.25,1400,5.61069753489307,5.61069753489307,5.58920060947203,5.58920060947203,4070.34951678878,0.0,1.0
1996-11-25,16.1875,16.1875,16.1875,16.1875,1800,5.56770368405098,5.56770368405098,5.56770368405098,5.56770368405098,5233.30652158557,0.0,1.0
1996-11-26,16.75,17.0,16.75,17.0,1800,5.7611760128404,5.84716371452458,5.7611760128404,5.84716371452458,5233.30652158557,0.0,1.0
1996-11-27,16.75,16.75,16.75,16.75,200,5.7611760128404,5.7611760128404,5.7611760128404,5.7611760128404,581.478502398396,0.0,1.0
1996-11-29,16.1875,16.25,16.125,16.25,400,5.56770368405098,5.58920060947203,5.54620675862994,5.58920060947203,1162.95700479679,0.0,1.0
1996-12-02,17.06,17.06,16.88,17.06,1900,5.86780076292879,5.86780076292879,5.80588961771617,5.86780076292879,5524.04577278476,0.0,1.0
1996-12-03,17.06,17.06,17.06,17.06,0,5.86780076292879,5.86780076292879,5.86780076292879,5.86780076292879,0,0.0,1.0
1996-12-04,16.94,16.94,16.88,16.88,600,5.82652666612038,5.82652666612038,5.80588961771617,5.80588961771617,1744.43550719519,0.0,1.0
1996-12-05,16.69,16.69,16.69,16.69,300,5.74053896443619,5.74053896443619,5.74053896443619,5.74053896443619,872.217753597595,0.0,1.0
1996-12-06,16.1875,16.1875,16.125,16.125,20600,5.56770368405098,5.56770368405098,5.54620675862994,5.54620675862994,59892.2857470349,0.0,1.0
1996-12-09,16.81,16.81,16.81,16.81,700,5.7818130612446,5.7818130612446,5.7818130612446,5.7818130612446,2035.17475839439,0.0,1.0
1996-12-10,16.81,16.81,16.81,16.81,0,5.7818130612446,5.7818130612446,5.7818130612446,5.7818130612446,0,0.0,1.0
1996-12-11,16.1875,16.1875,15.9375,16.0625,1100,5.56770368405098,5.56770368405098,5.4817159823668,5.52470983320889,3198.13176319118,0.0,1.0
1996-12-12,16.0625,16.0625,16.0625,16.0625,0,5.52470983320889,5.52470983320889,5.52470983320889,5.52470983320889,0,0.0,1.0
1996-12-13,16.125,16.125,16.125,16.125,400,5.54620675862994,5.54620675862994,5.54620675862994,5.54620675862994,1162.95700479679,0.0,1.0
1996-12-16,16.69,16.69,16.38,16.38,800,5.74053896443619,5.74053896443619,5.6339142143478,5.6339142143478,2325.91400959359,0.0,1.0
1996-12-17,16.19,16.44,16.19,16.44,4200,5.56856356106782,5.65455126275201,5.56856356106782,5.65455126275201,12211.0485503663,0.0,1.0
1996-12-18,16.8125,16.8125,16.75,16.75,100,5.78267293826144,5.78267293826144,5.7611760128404,5.7611760128404,290.739251199199,0.0,1.0
1996-12-19,16.4375,16.75,16.4375,16.6875,0,5.65369138573517,5.7611760128404,5.65369138573517,5.73967908741935,0,0.0,1.0
1996-12-20,16.625,16.625,16.4375,16.4375,400,5.71818216199831,5.71818216199831,5.65369138573517,5.65369138573517,1162.95700479679,0.0,1.0
1996-12-23,16.88,16.88,16.88,16.88,200,5.81242468304417,5.81242468304417,5.81242468304417,5.81242468304417,580.82473048612,0.019,1.0
1996-12-24,16.88,16.88,16.88,16.88,0,5.81242468304417,5.81242468304417,5.81242468304417,5.81242468304417,0,0.0,1.0
1996-12-26,16.75,17.0,16.75,17.0,500,5.76766074887381,5.85374523766297,5.76766074887381,5.85374523766297,1452.0618262153,0.0,1.0
1996-12-27,16.75,16.75,16.75,16.75,400,5.76766074887381,5.76766074887381,5.76766074887381,5.76766074887381,1161.64946097224,0.0,1.0
1996-12-30,16.94,16.94,16.94,16.94,1500,5.83308496035357,5.83308496035357,5.83308496035357,5.83308496035357,4356.1854786459,0.0,1.0
1996-12-31,17.12,17.12,17.12,17.12,1500,5.89506579228177,5.89506579228177,5.89506579228177,5.89506579228177,4356.18547864589,0.0,1.0
1997-01-02,17.0,17.0,16.75,16.75,3200,5.85374523766297,5.85374523766297,5.76766074887381,5.76766074887381,9293.19568777791,0.0,1.0
1997-01-03,17.0,17.0,16.69,17.0,10300,5.85374523766297,5.85374523766297,5.74700047156441,5.85374523766297,29912.4736200352,0.0,1.0
1997-01-06,16.81,16.81,16.81,16.81,11800,5.78832102618321,5.78832102618321,5.78832102618321,5.78832102618321,34268.659098681,0.0,1.0
1997-01-07,16.81,16.81,16.81,16.81,0,5.78832102618321,5.78832102618321,5.78832102618321,5.78832102618321,0,0.0,1.0
1997-01-08,16.88,17.13,16.88,17.13,3800,5.81242468304417,5.89850917183333,5.81242468304417,5.89850917183333,11035.6698792363,0.0,1.0
1997-01-09,17.25,17.31,17.25,17.31,800,5.93982972645213,5.96049000376153,5.93982972645213,5.96049000376153,2323.29892194448,0.0,1.0
1997-01-10,17.19,17.19,17.19,17.19,300,5.91916944914273,5.91916944914273,5.91916944914273,5.91916944914273,871.23709572918,0.0,1.0
1997-01-13,17.44,17.44,17.44,17.44,800,6.00525393793189,6.00525393793189,6.00525393793189,6.00525393793189,2323.29892194448,0.0,1.0
1997-01-14,17.5,17.5,17.5,17.5,300,6.02591421524129,6.02591421524129,6.02591421524129,6.02591421524129,871.23709572918,0.0,1.0
1997-01-15,17.56,17.56,17.56,17.56,2400,6.04657449255069,6.04657449255069,6.04657449255069,6.04657449255069,6969.89676583344,0.0,1.0
1997-01-16,17.69,17.69,17.5,17.5,600,6.09133842672105,6.09133842672105,6.02591421524129,6.02591421524129,1742.47419145836,0.0,1.0
1997-01-17,17.5,17.5,17.5,17.5,2300,6.02591421524129,6.02591421524129,6.02591421524129,6.02591421524129,6679.48440059038,0.0,1.0
1997-01-20,17.38,17.38,17.13,17.38,1500,5.98459366062249,5.98459366062249,5.89850917183333,5.98459366062249,4356.1854786459,0.0,1.0
1997-01-21,17.38,17.38,17.31,17.31,400,5.98459366062249,5.98459366062249,5.96049000376153,5.96049000376153,1161.64946097224,0.0,1.0
1997-01-22,17.38,17.44,17.38,17.38,6700,5.98459366062249,6.00525393793189,5.98459366062249,5.98459366062249,19457.628471285,0.0,1.0
1997-01-23,17.38,17.38,17.38,17.38,1900,5.98459366062249,5.98459366062249,5.98459366062249,5.98459366062249,5517.83493961814,0.0,1.0
1997-01-24,17.31,17.31,17.31,17.31,800,5.96049000376153,5.96049000376153,5.96049000376153,5.96049000376153,2323.29892194448,0.0,1.0
1997-01-27,16.88,17.13,16.88,17.13,2300,5.81242468304417,5.89850917183333,5.81242468304417,5.89850917183333,6679.48440059038,0.0,1.0
1997-01-28,17.13,17.25,17.13,17.25,3000,5.89850917183333,5.93982972645213,5.89850917183333,5.93982972645213,8712.3709572918,0.0,1.0
1997-01-29,17.0,17.0,17.0,17.0,1800,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,5227.42257437507,0.0,1.0
1997-01-30,17.25,17.25,17.25,17.25,600,5.93982972645213,5.93982972645213,5.93982972645213,5.93982972645213,1742.47419145836,0.0,1.0
1997-01-31,17.44,17.44,17.25,17.25,6500,6.00525393793189,6.00525393793189,5.93982972645213,5.93982972645213,18876.8037407989,0.0,1.0
1997-02-03,17.13,17.5,17.13,17.5,2300,5.89850917183333,6.02591421524129,5.89850917183333,6.02591421524129,6679.48440059038,0.0,1.0
1997-02-04,17.31,17.31,17.31,17.31,400,5.96049000376153,5.96049000376153,5.96049000376153,5.96049000376153,1161.64946097224,0.0,1.0
1997-02-05,17.25,17.25,17.25,17.25,600,5.93982972645213,5.93982972645213,5.93982972645213,5.93982972645213,1742.47419145836,0.0,1.0
1997-02-06,17.19,17.19,17.13,17.13,1200,5.91916944914273,5.91916944914273,5.89850917183333,5.89850917183333,3484.94838291672,0.0,1.0
1997-02-07,17.19,17.19,17.19,17.19,0,5.91916944914273,5.91916944914273,5.91916944914273,5.91916944914273,0,0.0,1.0
1997-02-10,17.56,17.56,17.25,17.38,1100,6.04657449255069,6.04657449255069,5.93982972645213,5.98459366062249,3194.53601767366,0.0,1.0
1997-02-11,17.31,17.31,17.31,17.31,600,5.96049000376153,5.96049000376153,5.96049000376153,5.96049000376153,1742.47419145836,0.0,1.0
1997-02-12,17.38,17.38,17.25,17.38,1200,5.98459366062249,5.98459366062249,5.93982972645213,5.98459366062249,3484.94838291672,0.0,1.0
1997-02-13,17.63,17.63,17.63,17.63,300,6.07067814941165,6.07067814941165,6.07067814941165,6.07067814941165,871.23709572918,0.0,1.0
1997-02-14,17.5,17.5,17.5,17.5,700,6.02591421524129,6.02591421524129,6.02591421524129,6.02591421524129,2032.88655670142,0.0,1.0
1997-02-18,17.5,17.56,17.44,17.44,1000,6.02591421524129,6.04657449255069,6.00525393793189,6.00525393793189,2904.1236524306,0.0,1.0
1997-02-19,17.25,17.5,17.25,17.5,900,5.93982972645213,6.02591421524129,5.93982972645213,6.02591421524129,2613.71128718754,0.0,1.0
1997-02-20,17.38,17.44,17.25,17.44,1300,5.98459366062249,6.00525393793189,5.93982972645213,6.00525393793189,3775.36074815978,0.0,1.0
1997-02-21,17.31,17.5,17.31,17.5,15300,5.96049000376153,6.02591421524129,5.96049000376153,6.02591421524129,44433.0918821881,0.0,1.0
1997-02-24,17.5,17.5,17.5,17.5,200,6.02591421524129,6.02591421524129,6.02591421524129,6.02591421524129,580.82473048612,0.0,1.0
1997-02-25,17.81,17.81,17.56,17.81,2300,6.13265898133985,6.13265898133985,6.04657449255069,6.13265898133985,6679.48440059038,0.0,1.0
1997-02-26,17.44,17.63,17.44,17.5,900,6.00525393793189,6.07067814941165,6.00525393793189,6.02591421524129,2613.71128718754,0.0,1.0
1997-02-27,17.25,17.5,17.25,17.5,3800,5.93982972645213,6.02591421524129,5.93982972645213,6.02591421524129,11035.6698792363,0.0,1.0
1997-02-28,17.31,17.31,17.31,17.31,3300,5.96049000376153,5.96049000376153,5.96049000376153,5.96049000376153,9583.60805302097,0.0,1.0
1997-03-03,17.19,17.19,17.19,17.19,200,5.91916944914273,5.91916944914273,5.91916944914273,5.91916944914273,580.82473048612,0.0,1.0
1997-03-04,17.19,17.44,17.19,17.19,4000,5.91916944914273,6.00525393793189,5.91916944914273,5.91916944914273,11616.4946097224,0.0,1.0
1997-03-05,17.5,17.5,17.44,17.5,2100,6.02591421524129,6.02591421524129,6.00525393793189,6.02591421524129,6098.65967010426,0.0,1.0
1997-03-06,17.63,17.63,17.5,17.5,3500,6.07067814941165,6.07067814941165,6.02591421524129,6.02591421524129,10164.4327835071,0.0,1.0
1997-03-07,17.63,17.63,17.63,17.63,1700,6.07067814941165,6.07067814941165,6.07067814941165,6.07067814941165,4937.01020913202,0.0,1.0
1997-03-10,18.13,18.13,18.13,18.13,2100,6.24284712698998,6.24284712698998,6.24284712698998,6.24284712698998,6098.65967010425,0.0,1.0
1997-03-11,18.19,18.19,18.19,18.19,4900,6.26350740429938,6.26350740429938,6.26350740429938,6.26350740429938,14230.2058969099,0.0,1.0
1997-03-12,17.75,18.0,17.75,18.0,9800,6.11199870403045,6.19808319281961,6.11199870403045,6.19808319281961,28460.4117938199,0.0,1.0
1997-03-13,17.75,17.75,17.75,17.75,200,6.11199870403045,6.11199870403045,6.11199870403045,6.11199870403045,580.82473048612,0.0,1.0
1997-03-14,17.56,17.56,17.5,17.56,700,6.04657449255069,6.04657449255069,6.02591421524129,6.04657449255069,2032.88655670142,0.0,1.0
1997-03-17,17.38,17.38,17.38,17.38,500,5.98459366062249,5.98459366062249,5.98459366062249,5.98459366062249,1452.0618262153,0.0,1.0
1997-03-18,17.06,17.06,16.94,17.0,17100,5.87440551497237,5.87440551497237,5.83308496035357,5.85374523766297,49660.5144565632,0.0,1.0
1997-03-19,17.0,17.0,17.0,17.0,300,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,871.237095729179,0.0,1.0
1997-03-20,16.75,16.75,16.75,16.75,500,5.76766074887381,5.76766074887381,5.76766074887381,5.76766074887381,1452.0618262153,0.0,1.0
1997-03-21,16.75,16.75,16.75,16.75,0,5.76766074887381,5.76766074887381,5.76766074887381,5.76766074887381,0,0.0,1.0
1997-03-24,16.94,16.94,16.94,16.94,200,5.83308496035357,5.83308496035357,5.83308496035357,5.83308496035357,580.82473048612,0.0,1.0
1997-03-25,17.44,17.44,17.44,17.44,400,6.00525393793189,6.00525393793189,6.00525393793189,6.00525393793189,1161.64946097224,0.0,1.0
1997-03-26,17.56,17.56,17.56,17.56,200,6.04657449255069,6.04657449255069,6.04657449255069,6.04657449255069,580.82473048612,0.0,1.0
1997-03-27,17.63,17.63,17.63,17.63,500,6.07067814941165,6.07067814941165,6.07067814941165,6.07067814941165,1452.0618262153,0.0,1.0
1997-03-31,17.63,17.81,17.63,17.81,1900,6.07067814941165,6.13265898133985,6.07067814941165,6.13265898133985,5517.83493961814,0.0,1.0
1997-04-01,17.19,17.19,17.19,17.19,300,5.91916944914273,5.91916944914273,5.91916944914273,5.91916944914273,871.23709572918,0.0,1.0
1997-04-02,16.69,16.69,16.5,16.5,5000,5.74700047156441,5.74700047156441,5.68157626008465,5.68157626008465,14520.618262153,0.0,1.0
1997-04-03,16.63,16.63,16.63,16.63,5300,5.72634019425501,5.72634019425501,5.72634019425501,5.72634019425501,15391.8553578822,0.0,1.0
1997-04-04,16.81,16.81,16.56,16.63,13100,5.78832102618321,5.78832102618321,5.70223653739404,5.72634019425501,38044.0198468408,0.0,1.0
1997-04-07,17.13,17.13,17.13,17.13,400,5.89850917183333,5.89850917183333,5.89850917183333,5.89850917183333,1161.64946097224,0.0,1.0
1997-04-08,17.13,17.13,17.13,17.13,100,5.89850917183333,5.89850917183333,5.89850917183333,5.89850917183333,290.41236524306,0.0,1.0
1997-04-09,17.12,17.12,17.12,17.12,0,5.89506579228177,5.89506579228177,5.89506579228177,5.89506579228177,0,0.0,1.0
1997-04-10,17.0,17.0,17.0,17.0,100,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,290.41236524306,0.0,1.0
1997-04-11,17.0,17.0,17.0,17.0,0,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,0,0.0,1.0
1997-04-14,16.94,16.94,16.69,16.69,600,5.83308496035357,5.83308496035357,5.74700047156441,5.74700047156441,1742.47419145836,0.0,1.0
1997-04-15,17.0,17.0,17.0,17.0,300,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,871.237095729179,0.0,1.0
1997-04-16,17.19,17.19,17.19,17.19,26000,5.91916944914273,5.91916944914273,5.91916944914273,5.91916944914273,75507.2149631956,0.0,1.0
1997-04-17,17.06,17.06,17.06,17.06,200,5.87440551497237,5.87440551497237,5.87440551497237,5.87440551497237,580.824730486119,0.0,1.0
1997-04-18,17.06,17.06,17.06,17.06,0,5.87440551497237,5.87440551497237,5.87440551497237,5.87440551497237,0,0.0,1.0
1997-04-21,17.0,17.0,17.0,17.0,500,5.85374523766297,5.85374523766297,5.85374523766297,5.85374523766297,1452.0618262153,0.0,1.0
1997-04-22,16.88,16.88,16.88,16.88,100,5.81242468304417,5.81242468304417,5.81242468304417,5.81242468304417,290.41236524306,0.0,1.0
1997-04-23,16.88,16.88,16.88,16.88,0,5.81242468304417,5.81242468304417,5.81242468304417,5.81242468304417,0,0.0,1.0
1997-04-24,16.88,16.88,16.88,16.88,0,5.81242468304417,5.81242468304417,5.81242468304417,5.81242468304417,0,0.0,1.0
1997-04-25,16.75,16.88,16.75,16.88,1000,5.76766074887381,5.81242468304417,5.76766074887381,5.81242468304417,2904.1236524306,0.0,1.0
1997-04-28,16.19,16.5,16.19,16.19,400,5.57483149398609,5.68157626008465,5.57483149398609,5.57483149398609,1161.64946097224,0.0,1.0
1997-04-29,16.75,16.75,16.75,16.75,100,5.76766074887381,5.76766074887381,5.76766074887381,5.76766074887381,290.41236524306,0.0,1.0
1997-04-30,16.75,16.81,16.75,16.75,700,5.76766074887381,5.78832102618321,5.76766074887381,5.76766074887381,2032.88655670142,0.0,1.0
1997-05-01,16.75,16.75,16.75,16.75,0,5.76766074887381,5.76766074887381,5.76766074887381,5.76766074887381,0,0.0,1.0
1997-05-02,17.13,17.13,17.13,17.13,100,5.89850917183333,5.89850917183333,5.89850917183333,5.89850917183333,290.41236524306,0.0,1.0
1997-05-05,17.25,17.25,17.0,17.0,700,5.93982972645213,5.93982972645213,5.85374523766297,5.85374523766297,2032.88655670142,0.0,1.0
1997-05-06,17.25,17.25,17.25,17.25,0,5.93982972645213,5.93982972645213,5.93982972645213,5.93982972645213,0,0.0,1.0
1997-05-07,17.25,17.25,17.25,17.25,0,5.93982972645213,5.93982972645213,5.93982972645213,5.93982972645213,0,0.0,1.0
1997-05-08,17.69,17.69,17.69,17.69,300,6.09133842672105,6.09133842672105,6.09133842672105,6.09133842672105,871.23709572918,0.0,1.0
1997-05-09,17.69,17.69,17.69,17.69,0,6.09133842672105,6.09133842672105,6.09133842672105,6.09133842672105,0,0.0,1.0
1997-05-12,17.81,17.81,17.75,17.75,800,6.13265898133985,6.13265898133985,6.11199870403045,6.11199870403045,2323.29892194448,0.0,1.0
1997-05-13,17.88,17.88,17.63,17.88,3700,6.15676263820082,6.15676263820082,6.07067814941165,6.15676263820082,10745.2575139932,0.0,1.0
1997-05-14,17.88,17.88,17.88,17.88,0,6.15676263820082,6.15676263820082,6.15676263820082,6.15676263820082,0,0.0,1.0
1997-05-15,18.0,18.0,18.0,18.0,2200,6.19808319281961,6.19808319281961,6.19808319281961,6.19808319281961,6389.07203534732,0.0,1.0
1997-05-16,18.13,18.13,18.0,18.0,1000,6.24284712698998,6.24284712698998,6.19808319281961,6.19808319281961,2904.1236524306,0.0,1.0
1997-05-19,18.19,18.25,18.19,18.25,300,6.26350740429938,6.28416768160877,6.26350740429938,6.28416768160877,871.237095729179,0.0,1.0
1997-05-20,18.19,18.19,18.19,18.19,100,6.26350740429938,6.26350740429938,6.26350740429938,6.26350740429938,290.41236524306,0.0,1.0
1997-05-21,18.75,18.75,18.75,18.75,300,6.4563366591871,6.4563366591871,6.4563366591871,6.4563366591871,871.237095729179,0.0,1.0
1997-05-22,18.75,18.75,18.75,18.75,0,6.4563366591871,6.4563366591871,6.4563366591871,6.4563366591871,0,0.0,1.0
1997-05-23,18.81,18.81,18.75,18.75,200,6.4769969364965,6.4769969364965,6.4563366591871,6.4563366591871,580.824730486119,0.0,1.0
1997-05-27,18.69,18.69,18.69,18.69,400,6.4356763818777,6.4356763818777,6.4356763818777,6.4356763818777,1161.64946097224,0.0,1.0
1997-05-28,18.44,18.44,18.25,18.25,500,6.34959189308854,6.34959189308854,6.28416768160877,6.28416768160877,1452.0618262153,0.0,1.0
1997-05-29,18.13,18.13,17.94,17.94,9700,6.24284712698998,6.24284712698998,6.17742291551022,6.17742291551022,28169.9994285768,0.0,1.0
1997-05-30,17.63,17.63,15.88,15.88,1700,6.07067814941165,6.07067814941165,5.46808672788753,5.46808672788753,4937.01020913202,0.0,1.0
1997-06-02,18.0,18.0,17.88,18.0,5300,6.19808319281961,6.19808319281961,6.15676263820082,6.19808319281961,15391.8553578822,0.0,1.0
1997-06-03,18.0,18.0,18.0,18.0,0,6.19808319281961,6.19808319281961,6.19808319281961,6.19808319281961,0,0.0,1.0
1997-06-04,18.06,18.25,18.0,18.25,10100,6.21874347012901,6.28416768160877,6.19808319281961,6.28416768160877,29331.6488895491,0.0,1.0
1997-06-05,18.06,18.06,18.0,18.0,1500,6.21874347012901,6.21874347012901,6.19808319281961,6.19808319281961,4356.1854786459,0.0,1.0
1997-06-06,18.19,18.31,18.19,18.19,1200,6.26350740429938,6.30482795891817,6.26350740429938,6.26350740429938,3484.94838291672,0.0,1.0
1997-06-09,18.19,18.44,18.19,18.44,3000,6.26350740429938,6.34959189308854,6.26350740429938,6.34959189308854,8712.37095729179,0.0,1.0
1997-06-10,18.38,18.38,18.13,18.31,2000,6.32893161577914,6.32893161577914,6.24284712698998,6.30482795891817,5808.24730486119,0.0,1.0
1997-06-11,18.5,18.5,18.38,18.5,900,6.37025217039794,6.37025217039794,6.32893161577914,6.37025217039794,2613.71128718754,0.0,1.0
1997-06-12,18.63,18.63,18.44,18.63,800,6.4150161045683,6.4150161045683,6.34959189308854,6.4150161045683,2323.29892194448,0.0,1.0
1997-06-13,18.62,18.62,18.62,18.62,0,6.41157272501673,6.41157272501673,6.41157272501673,6.41157272501673,0,0.0,1.0
1997-06-16,18.94,18.94,18.94,18.94,100,6.52176087066686,6.52176087066686,6.52176087066686,6.52176087066686,290.41236524306,0.0,1.0
1997-06-17,18.75,18.75,18.75,18.75,2400,6.4563366591871,6.4563366591871,6.4563366591871,6.4563366591871,6969.89676583343,0.0,1.0
1997-06-18,18.75,18.75,18.75,18.75,300,6.4563366591871,6.4563366591871,6.4563366591871,6.4563366591871,871.237095729179,0.0,1.0
1997-06-19,19.06,19.06,19.06,19.06,300,6.56308142528566,6.56308142528566,6.56308142528566,6.56308142528566,871.237095729179,0.0,1.0
1997-06-20,19.0,19.0,18.75,18.75,1000,6.54242114797626,6.54242114797626,6.4563366591871,6.4563366591871,2904.1236524306,0.0,1.0
1997-06-23,19.0,19.19,19.0,19.19,2300,6.54242114797626,6.60784535945602,6.54242114797626,6.60784535945602,6679.48440059038,0.0,1.0
1997-06-24,19.19,19.19,19.19,19.19,800,6.60784535945602,6.60784535945602,6.60784535945602,6.60784535945602,2323.29892194448,0.0,1.0
1997-06-25,19.38,19.5,19.38,19.5,2200,6.67326957093578,6.71459012555458,6.67326957093578,6.71459012555458,6389.07203534732,0.0,1.0
1997-06-26,19.63,19.63,19.63,19.63,3600,6.75935405972495,6.75935405972495,6.75935405972495,6.75935405972495,10454.8451487501,0.0,1.0
1997-06-27,19.56,19.81,19.56,19.81,12200,6.73525040286398,6.82133489165314,6.73525040286398,6.82133489165314,35430.3085596533,0.0,1.0
1997-06-30,19.25,19.63,19.25,19.63,26500,6.62850563676542,6.75935405972495,6.62850563676542,6.75935405972495,76959.2767894109,0.0,1.0
1997-07-01,19.56,19.56,19.44,19.44,27200,6.73525040286398,6.73525040286398,6.69392984824518,6.69392984824518,78992.1633461123,0.0,1.0
1997-07-02,19.63,19.63,19.63,19.63,1000,6.75935405972495,6.75935405972495,6.75935405972495,6.75935405972495,2904.1236524306,0.0,1.0
1997-07-03,19.94,19.94,19.94,19.94,800,6.86609882582351,6.86609882582351,6.86609882582351,6.86609882582351,2323.29892194448,0.0,1.0
1997-07-07,20.44,20.44,20.31,20.44,600,7.03826780340183,7.03826780340183,6.99350386923146,7.03826780340183,1742.47419145836,0.0,1.0
1997-07-08,20.38,20.38,20.25,20.38,800,7.01760752609243,7.01760752609243,6.97284359192207,7.01760752609243,2323.29892194448,0.0,1.0
1997-07-09,20.5,20.62,20.5,20.62,2200,7.05892808071123,7.10024863533002,7.05892808071123,7.10024863533002,6389.07203534731,0.0,1.0
1997-07-10,20.5,20.63,20.38,20.38,25100,7.05892808071123,7.10369201488159,7.01760752609243,7.01760752609243,72893.503676008,0.0,1.0
1997-07-11,20.38,20.38,20.12,20.12,1600,7.01760752609243,7.01760752609243,6.9280796577517,6.9280796577517,4646.59784388896,0.0,1.0
1997-07-14,20.63,20.63,20.63,20.63,100,7.10369201488159,7.10369201488159,7.10369201488159,7.10369201488159,290.41236524306,0.0,1.0
1997-07-15,20.63,20.63,20.63,20.63,1100,7.10369201488159,7.10369201488159,7.10369201488159,7.10369201488159,3194.53601767366,0.0,1.0
1997-07-16,20.56,20.56,20.56,20.56,500,7.07958835802062,7.07958835802062,7.07958835802062,7.07958835802062,1452.0618262153,0.0,1.0
1997-07-17,20.88,20.88,20.88,20.88,400,7.18977650367075,7.18977650367075,7.18977650367075,7.18977650367075,1161.64946097224,0.0,1.0
1997-07-18,20.5,20.63,20.44,20.44,7500,7.05892808071123,7.10369201488159,7.03826780340183,7.03826780340183,21780.9273932295,0.0,1.0
1997-07-21,20.06,20.12,20.06,20.12,200,6.9074193804423,6.9280796577517,6.9074193804423,6.9280796577517,580.82473048612,0.0,1.0
1997-07-22,20.31,20.31,20.31,20.31,500,6.99350386923146,6.99350386923146,6.99350386923146,6.99350386923146,1452.0618262153,0.0,1.0
1997-07-23,20.81,20.81,20.81,20.81,1700,7.16567284680979,7.16567284680979,7.16567284680979,7.16567284680979,4937.01020913201,0.0,1.0
1997-07-24,20.44,20.44,20.44,20.44,500,7.03826780340183,7.03826780340183,7.03826780340183,7.03826780340183,1452.0618262153,0.0,1.0
1997-07-25,20.38,20.69,20.38,20.44,3200,7.01760752609243,7.12435229219099,7.01760752609243,7.03826780340183,9293.19568777791,0.0,1.0
1997-07-28,20.38,20.69,20.38,20.44,3100,7.01760752609243,7.12435229219099,7.01760752609243,7.03826780340183,9002.78332253485,0.0,1.0
1997-07-29,20.44,20.5,20.38,20.44,11100,7.03826780340183,7.05892808071123,7.01760752609243,7.03826780340183,32235.7725419796,0.0,1.0
1997-07-30,20.31,20.44,20.13,20.44,700,6.99350386923146,7.03826780340183,6.93152303730327,7.03826780340183,2032.88655670142,0.0,1.0
1997-07-31,20.31,20.69,20.13,20.69,3900,6.99350386923146,7.12435229219099,6.93152303730327,7.12435229219099,11326.0822444793,0.0,1.0
1997-08-01,20.38,20.38,20.31,20.38,61400,7.01760752609243,7.01760752609243,6.99350386923146,7.01760752609243,178313.192259239,0.0,1.0
1997-08-04,20.06,20.13,19.94,20.13,38100,6.9074193804423,6.93152303730327,6.86609882582351,6.93152303730327,110647.111157606,0.0,1.0
1997-08-05,20.06,20.06,19.88,19.88,1200,6.9074193804423,6.9074193804423,6.84543854851411,6.84543854851411,3484.94838291672,0.0,1.0
1997-08-06,20.44,20.44,20.44,20.44,800,7.03826780340183,7.03826780340183,7.03826780340183,7.03826780340183,2323.29892194448,0.0,1.0
1997-08-07,20.63,20.63,20.63,20.63,100,7.10369201488159,7.10369201488159,7.10369201488159,7.10369201488159,290.41236524306,0.0,1.0
1997-08-08,20.56,20.56,20.19,20.31,11400,7.07958835802062,7.07958835802062,6.95218331461267,6.99350386923146,33107.0096377088,0.0,1.0
1997-08-11,20.5,20.63,20.5,20.63,1700,7.05892808071123,7.10369201488159,7.05892808071123,7.10369201488159,4937.01020913202,0.0,1.0
1997-08-12,20.44,20.44,20.44,20.44,2300,7.03826780340183,7.03826780340183,7.03826780340183,7.03826780340183,6679.48440059038,0.0,1.0
1997-08-13,20.31,20.69,20.31,20.69,6600,6.99350386923146,7.12435229219099,6.99350386923146,7.12435229219099,19167.216106042,0.0,1.0
1997-08-14,20.13,20.25,19.94,20.25,2600,6.93152303730327,6.97284359192207,6.86609882582351,6.97284359192207,7550.72149631955,0.0,1.0
1997-08-15,20.12,20.12,20.12,20.12,0,6.9280796577517,6.9280796577517,6.9280796577517,6.9280796577517,0,0.0,1.0
1997-08-18,19.44,19.44,19.44,19.44,100,6.69392984824518,6.69392984824518,6.69392984824518,6.69392984824518,290.41236524306,0.0,1.0
1997-08-19,19.94,19.94,19.63,19.94,2300,6.86609882582351,6.86609882582351,6.75935405972495,6.86609882582351,6679.48440059037,0.0,1.0
1997-08-20,19.75,20.0,19.75,19.75,800,6.80067461434374,6.8867591031329,6.80067461434374,6.80067461434374,2323.29892194448,0.0,1.0
1997-08-21,20.0,20.0,19.94,19.94,400,6.8867591031329,6.8867591031329,6.86609882582351,6.86609882582351,1161.64946097224,0.0,1.0
1997-08-22,19.69,19.88,19.69,19.88,5100,6.78001433703434,6.84543854851411,6.78001433703434,6.84543854851411,14811.0306273961,0.0,1.0
1997-08-25,18.63,18.63,18.63,18.63,100,6.67516342968915,6.67516342968915,6.67516342968915,6.67516342968915,279.094290293168,0.7555,1.0
1997-08-26,18.88,18.88,18.63,18.88,3800,6.76473889170859,6.76473889170859,6.67516342968915,6.76473889170859,10605.5830311404,0.0,1.0
1997-08-27,18.69,18.88,18.69,18.88,2500,6.69666154057381,6.76473889170859,6.69666154057381,6.76473889170859,6977.3572573292,0.0,1.0
1997-08-28,18.63,18.63,18.63,18.63,500,6.67516342968915,6.67516342968915,6.67516342968915,6.67516342968915,1395.47145146584,0.0,1.0
1997-08-29,18.19,18.63,18.19,18.25,6400,6.51751061653492,6.67516342968915,6.51751061653492,6.53900872741959,17862.0345787627,0.0,1.0
1997-09-02,18.88,19.0,18.88,18.88,3800,6.76473889170859,6.80773511347793,6.76473889170859,6.76473889170859,10605.5830311404,0.0,1.0
1997-09-03,19.25,19.25,19.25,19.25,5000,6.89731057549737,6.89731057549737,6.89731057549737,6.89731057549737,13954.7145146584,0.0,1.0
1997-09-04,18.88,18.88,18.75,18.75,300,6.76473889170859,6.76473889170859,6.71815965145848,6.71815965145848,837.282870879504,0.0,1.0
1997-09-05,19.0,19.06,19.0,19.0,14800,6.80773511347793,6.82923322436259,6.80773511347793,6.80773511347793,41305.9549633888,0.0,1.0
1997-09-08,19.25,19.25,19.13,19.19,10100,6.89731057549737,6.89731057549737,6.85431435372804,6.87581246461271,28188.52331961,0.0,1.0
1997-09-09,19.38,19.38,19.38,19.38,7400,6.94388981574748,6.94388981574748,6.94388981574748,6.94388981574748,20652.9774816944,0.0,1.0
1997-09-10,19.13,19.25,19.13,19.25,200,6.85431435372804,6.89731057549737,6.85431435372804,6.89731057549737,558.188580586335,0.0,1.0
1997-09-11,19.0,19.13,18.75,18.81,11300,6.80773511347793,6.85431435372804,6.71815965145848,6.73965776234315,31537.6548031279,0.0,1.0
1997-09-12,19.0,19.0,19.0,19.0,0,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,0,0.0,1.0
1997-09-15,19.0,19.0,19.0,19.0,0,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,0,0.0,1.0
1997-09-16,19.75,19.75,19.63,19.69,4800,7.07646149953626,7.07646149953626,7.03346527776693,7.0549633886516,13396.5259340721,0.0,1.0
1997-09-17,19.81,19.81,19.75,19.75,1200,7.09795961042093,7.09795961042093,7.07646149953626,7.07646149953626,3349.13148351801,0.0,1.0
1997-09-18,19.81,19.81,19.81,19.81,0,7.09795961042093,7.09795961042093,7.09795961042093,7.09795961042093,0,0.0,1.0
1997-09-19,20.0,20.0,20.0,20.0,600,7.16603696155571,7.16603696155571,7.16603696155571,7.16603696155571,1674.56574175901,0.0,1.0
1997-09-22,19.81,20.13,19.81,20.06,3400,7.09795961042093,7.21261620180582,7.09795961042093,7.18753507244038,9489.20586996771,0.0,1.0
1997-09-23,20.19,20.19,20.19,20.19,4400,7.23411431269049,7.23411431269049,7.23411431269049,7.23411431269049,12280.1487728994,0.0,1.0
1997-09-24,20.63,20.88,20.63,20.88,152700,7.39176712584472,7.48134258786416,7.39176712584472,7.48134258786416,426176.981277667,0.0,1.0
1997-09-25,20.56,20.56,20.25,20.25,75400,7.36668599647927,7.36668599647927,7.25561242357516,7.25561242357516,210437.094881049,0.0,1.0
1997-09-26,20.69,20.69,20.63,20.63,2800,7.41326523672938,7.41326523672938,7.39176712584472,7.39176712584472,7814.6401282087,0.0,1.0
1997-09-29,20.31,20.5,20.31,20.31,17200,7.27711053445982,7.3451878855946,7.27711053445982,7.27711053445982,48004.2179304249,0.0,1.0
1997-09-30,20.5,20.5,20.5,20.5,300,7.3451878855946,7.3451878855946,7.3451878855946,7.3451878855946,837.282870879504,0.0,1.0
1997-10-01,20.63,20.63,20.56,20.56,1500,7.39176712584472,7.39176712584472,7.36668599647927,7.36668599647927,4186.41435439752,0.0,1.0
1997-10-02,20.75,20.81,20.75,20.81,400,7.43476334761405,7.45626145849872,7.43476334761405,7.45626145849872,1116.37716117267,0.0,1.0
1997-10-03,20.75,20.75,20.75,20.75,9000,7.43476334761405,7.43476334761405,7.43476334761405,7.43476334761405,25118.4861263851,0.0,1.0
1997-10-06,20.81,20.81,20.81,20.81,200,7.45626145849872,7.45626145849872,7.45626145849872,7.45626145849872,558.188580586335,0.0,1.0
1997-10-07,20.88,21.06,20.88,21.06,2400,7.48134258786416,7.54583692051816,7.48134258786416,7.54583692051816,6698.26296703603,0.0,1.0
1997-10-08,21.31,21.31,21.31,21.31,500,7.63541238253761,7.63541238253761,7.63541238253761,7.63541238253761,1395.47145146584,0.0,1.0
1997-10-09,20.69,20.69,20.63,20.63,500,7.41326523672938,7.41326523672938,7.39176712584472,7.39176712584472,1395.47145146584,0.0,1.0
1997-10-10,20.44,20.88,20.44,20.88,1500,7.32368977470994,7.48134258786416,7.32368977470994,7.48134258786416,4186.41435439752,0.0,1.0
1997-10-13,20.44,20.44,20.44,20.44,0,7.32368977470994,7.32368977470994,7.32368977470994,7.32368977470994,0,0.0,1.0
1997-10-14,20.44,20.69,20.44,20.44,900,7.32368977470994,7.41326523672938,7.32368977470994,7.32368977470994,2511.84861263851,0.0,1.0
1997-10-15,20.44,20.44,20.44,20.44,0,7.32368977470994,7.32368977470994,7.32368977470994,7.32368977470994,0,0.0,1.0
1997-10-16,20.44,20.44,20.44,20.44,0,7.32368977470994,7.32368977470994,7.32368977470994,7.32368977470994,0,0.0,1.0
1997-10-17,20.44,20.44,20.44,20.44,0,7.32368977470994,7.32368977470994,7.32368977470994,7.32368977470994,0,0.0,1.0
1997-10-20,19.63,19.88,19.63,19.88,800,7.03346527776693,7.12304073978638,7.03346527776693,7.12304073978638,2232.75432234534,0.0,1.0
1997-10-21,19.63,19.69,19.63,19.69,700,7.03346527776693,7.0549633886516,7.03346527776693,7.0549633886516,1953.66003205217,0.0,1.0
1997-10-22,19.56,19.81,19.56,19.63,1500,7.00838414840149,7.09795961042093,7.00838414840149,7.03346527776693,4186.41435439751,0.0,1.0
1997-10-23,19.25,19.25,19.25,19.25,3200,6.89731057549737,6.89731057549737,6.89731057549737,6.89731057549737,8931.01728938137,0.0,1.0
1997-10-24,18.75,18.88,18.75,18.88,400,6.71815965145848,6.76473889170859,6.71815965145848,6.76473889170859,1116.37716117267,0.0,1.0
1997-10-27,17.94,18.5,17.94,18.5,500,6.42793515451547,6.62858418943903,6.42793515451547,6.62858418943903,1395.47145146584,0.0,1.0
1997-10-28,17.69,17.69,16.56,17.69,21800,6.33835969249603,6.33835969249603,5.93347860416813,6.33835969249603,60842.5552839106,0.0,1.0
1997-10-29,18.56,18.94,18.31,18.63,13000,6.6500823003237,6.78623700259326,6.56050683830425,6.67516342968915,36282.2577381118,0.0,1.0
1997-10-30,18.13,18.13,18.13,18.13,600,6.49601250565025,6.49601250565025,6.49601250565025,6.49601250565025,1674.56574175901,0.0,1.0
1997-10-31,18.63,18.63,18.5,18.63,13900,6.67516342968915,6.67516342968915,6.62858418943903,6.67516342968915,38794.1063507503,0.0,1.0
1997-11-03,18.69,18.69,18.69,18.69,9000,6.69666154057381,6.69666154057381,6.69666154057381,6.69666154057381,25118.4861263851,0.0,1.0
1997-11-04,18.56,18.81,18.56,18.63,9100,6.6500823003237,6.73965776234315,6.6500823003237,6.67516342968915,25397.5804166783,0.0,1.0
1997-11-05,19.13,19.13,18.88,19.13,7200,6.85431435372804,6.85431435372804,6.76473889170859,6.85431435372804,20094.7889011081,0.0,1.0
1997-11-06,18.75,18.75,18.75,18.75,5600,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,15629.2802564174,0.0,1.0
1997-11-07,18.38,18.63,18.38,18.63,2800,6.5855879676697,6.67516342968915,6.5855879676697,6.67516342968915,7814.6401282087,0.0,1.0
1997-11-10,18.75,18.75,18.75,18.75,500,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,1395.47145146584,0.0,1.0
1997-11-11,18.75,18.75,18.75,18.75,0,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,0,0.0,1.0
1997-11-12,18.19,18.19,18.06,18.06,2100,6.51751061653492,6.51751061653492,6.47093137628481,6.47093137628481,5860.98009615652,0.0,1.0
1997-11-13,18.06,18.44,18.06,18.44,800,6.47093137628481,6.60708607855437,6.47093137628481,6.60708607855437,2232.75432234534,0.0,1.0
1997-11-14,18.13,18.13,18.13,18.13,100,6.49601250565025,6.49601250565025,6.49601250565025,6.49601250565025,279.094290293168,0.0,1.0
1997-11-17,18.31,18.31,18.19,18.31,6200,6.56050683830425,6.56050683830425,6.51751061653492,6.56050683830425,17303.8459981764,0.0,1.0
1997-11-18,18.69,18.69,18.44,18.44,1800,6.69666154057381,6.69666154057381,6.60708607855437,6.60708607855437,5023.69722527702,0.0,1.0
1997-11-19,18.75,18.75,18.5,18.5,1600,6.71815965145848,6.71815965145848,6.62858418943903,6.62858418943903,4465.50864469069,0.0,1.0
1997-11-20,18.75,18.75,18.75,18.75,0,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,0,0.0,1.0
1997-11-21,19.25,19.25,19.25,19.25,100,6.89731057549737,6.89731057549737,6.89731057549737,6.89731057549737,279.094290293168,0.0,1.0
1997-11-24,19.0,19.0,19.0,19.0,1200,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,3349.13148351801,0.0,1.0
1997-11-25,19.0,19.0,19.0,19.0,0,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,0,0.0,1.0
1997-11-26,18.44,19.0,18.44,19.0,2300,6.60708607855437,6.80773511347793,6.60708607855437,6.80773511347793,6419.16867674286,0.0,1.0
1997-11-28,18.75,18.75,18.75,18.75,100,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,279.094290293168,0.0,1.0
1997-12-01,19.25,19.25,19.0,19.13,600,6.89731057549737,6.89731057549737,6.80773511347793,6.85431435372804,1674.56574175901,0.0,1.0
1997-12-02,19.19,19.19,19.0,19.0,1200,6.87581246461271,6.87581246461271,6.80773511347793,6.80773511347793,3349.13148351801,0.0,1.0
1997-12-03,19.19,19.19,19.19,19.19,0,6.87581246461271,6.87581246461271,6.87581246461271,6.87581246461271,0,0.0,1.0
1997-12-04,19.19,19.19,19.19,19.19,0,6.87581246461271,6.87581246461271,6.87581246461271,6.87581246461271,0,0.0,1.0
1997-12-05,19.0,19.06,19.0,19.0,3800,6.80773511347793,6.82923322436259,6.80773511347793,6.80773511347793,10605.5830311404,0.0,1.0
1997-12-08,19.0,19.0,19.0,19.0,0,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,0,0.0,1.0
1997-12-09,19.0,19.0,19.0,19.0,100,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,279.094290293168,0.0,1.0
1997-12-10,19.0,19.0,19.0,19.0,0,6.80773511347793,6.80773511347793,6.80773511347793,6.80773511347793,0,0.0,1.0
1997-12-11,18.19,18.19,18.19,18.19,100,6.51751061653492,6.51751061653492,6.51751061653492,6.51751061653492,279.094290293168,0.0,1.0
1997-12-12,18.25,18.25,18.06,18.06,2200,6.53900872741959,6.53900872741959,6.47093137628481,6.47093137628481,6140.07438644969,0.0,1.0
1997-12-15,17.88,17.88,17.88,17.88,900,6.40643704363081,6.40643704363081,6.40643704363081,6.40643704363081,2511.84861263851,0.0,1.0
1997-12-16,18.31,18.31,18.31,18.31,1000,6.56050683830425,6.56050683830425,6.56050683830425,6.56050683830425,2790.94290293168,0.0,1.0
1997-12-17,18.75,18.75,18.75,18.75,5500,6.71815965145848,6.71815965145848,6.71815965145848,6.71815965145848,15350.1859661242,0.0,1.0
1997-12-18,18.31,18.56,18.31,18.5,2000,6.56050683830425,6.6500823003237,6.56050683830425,6.62858418943903,5581.88580586336,0.0,1.0
1997-12-19,17.69,18.0,17.69,17.75,2100,6.33835969249603,6.44943326540014,6.33835969249603,6.35985780338069,5860.98009615652,0.0,1.0
1997-12-22,17.94,17.94,17.69,17.69,4800,6.42793515451547,6.42793515451547,6.33835969249603,6.33835969249603,13396.5259340721,0.0,1.0
1997-12-23,17.63,17.63,17.38,17.38,900,6.33201774978505,6.33201774978505,6.24222736762701,6.24222736762701,2505.8363111093,0.0423,1.0
1997-12-24,17.38,17.69,17.38,17.38,4700,6.24222736762701,6.35356744150298,6.24222736762701,6.24222736762701,13086.0340691264,0.0,1.0
1997-12-26,17.25,17.31,17.25,17.31,2700,6.19553636890483,6.21708606062276,6.19553636890483,6.21708606062276,7517.50893332791,0.0,1.0
1997-12-29,17.81,17.94,17.81,17.94,11000,6.39666682493884,6.44335782366102,6.39666682493884,6.44335782366102,30626.8882468915,0.0,1.0
1997-12-30,18.38,18.38,18.13,18.38,2800,6.60138889625917,6.60138889625917,6.51159851410113,6.60138889625917,7795.93519011784,0.0,1.0
1997-12-31,18.31,18.31,18.31,18.31,2400,6.57624758925492,6.57624758925492,6.57624758925492,6.57624758925492,6682.23016295814,0.0,1.0
1998-01-02,18.31,18.31,18.13,18.13,1300,6.57624758925492,6.57624758925492,6.51159851410113,6.51159851410113,3619.54133826899,0.0,1.0
1998-01-05,18.75,18.75,18.5,18.5,5700,6.73427866185307,6.73427866185307,6.64448827969503,6.64448827969503,15870.2966370256,0.0,1.0
1998-01-06,18.56,18.56,18.56,18.56,500,6.66603797141296,6.66603797141296,6.66603797141296,6.66603797141296,1392.13128394961,0.0,1.0
1998-01-07,18.25,18.38,18.25,18.38,25100,6.55469789753699,6.60138889625917,6.55469789753699,6.60138889625917,69884.9904542706,0.0,1.0
1998-01-08,17.94,17.94,17.94,17.94,1700,6.44335782366102,6.44335782366102,6.44335782366102,6.44335782366102,4733.24636542868,0.0,1.0
1998-01-09,17.69,17.75,17.69,17.75,200,6.35356744150298,6.37511713322091,6.35356744150298,6.37511713322091,556.852513579845,0.0,1.0
1998-01-12,16.88,17.13,16.69,16.69,6700,6.06264660331093,6.15243698546897,5.99440591287082,5.99440591287082,18654.5592049248,0.0,1.0
1998-01-13,17.19,17.19,17.19,17.19,200,6.1739866771869,6.1739866771869,6.1739866771869,6.1739866771869,556.852513579845,0.0,1.0
1998-01-14,17.56,17.63,17.31,17.63,1000,6.3068764427808,6.33201774978505,6.21708606062276,6.33201774978505,2784.26256789922,0.0,1.0
1998-01-15,17.56,17.56,17.56,17.56,0,6.3068764427808,6.3068764427808,6.3068764427808,6.3068764427808,0,0.0,1.0
1998-01-16,17.88,17.88,17.88,17.88,200,6.42180813194309,6.42180813194309,6.42180813194309,6.42180813194309,556.852513579845,0.0,1.0
1998-01-20,17.75,17.75,17.75,17.75,1000,6.37511713322091,6.37511713322091,6.37511713322091,6.37511713322091,2784.26256789923,0.0,1.0
1998-01-21,17.75,17.75,17.75,17.75,0,6.37511713322091,6.37511713322091,6.37511713322091,6.37511713322091,0,0.0,1.0
1998-01-22,17.94,17.94,17.94,17.94,4100,6.44335782366102,6.44335782366102,6.44335782366102,6.44335782366102,11415.4765283868,0.0,1.0
1998-01-23,18.13,18.13,18.13,18.13,200,6.51159851410113,6.51159851410113,6.51159851410113,6.51159851410113,556.852513579845,0.0,1.0
1998-01-26,18.5,18.5,18.5,18.5,1000,6.64448827969503,6.64448827969503,6.64448827969503,6.64448827969503,2784.26256789923,0.0,1.0
1998-01-27,18.94,18.94,18.63,18.88,1200,6.80251935229319,6.80251935229319,6.69117927841721,6.78096966057525,3341.11508147907,0.0,1.0
1998-01-28,18.63,18.63,18.63,18.63,300,6.69117927841721,6.69117927841721,6.69117927841721,6.69117927841721,835.278770369768,0.0,1.0
1998-01-29,18.5,18.56,18.5,18.56,800,6.64448827969503,6.66603797141296,6.64448827969503,6.66603797141296,2227.41005431938,0.0,1.0
1998-01-30,18.56,18.63,18.31,18.38,15500,6.66603797141296,6.69117927841721,6.57624758925492,6.60138889625917,43156.069802438,0.0,1.0
1998-02-02,18.75,18.81,18.75,18.81,7200,6.73427866185307,6.755828353571,6.73427866185307,6.755828353571,20046.6904888744,0.0,1.0
1998-02-03,18.88,18.88,18.63,18.88,4200,6.78096966057525,6.78096966057525,6.69117927841721,6.78096966057525,11693.9027851768,0.0,1.0
1998-02-04,18.88,18.88,18.88,18.88,0,6.78096966057525,6.78096966057525,6.78096966057525,6.78096966057525,0,0.0,1.0
1998-02-05,19.0,19.06,19.0,19.06,2400,6.82406904401112,6.84561873572904,6.82406904401112,6.84561873572904,6682.23016295814,0.0,1.0
1998-02-06,18.94,19.31,18.94,19.0,1500,6.80251935229319,6.93540911788709,6.80251935229319,6.82406904401112,4176.39385184884,0.0,1.0
1998-02-09,19.19,19.19,19.06,19.19,400,6.89230973445123,6.89230973445123,6.84561873572904,6.89230973445123,1113.70502715969,0.0,1.0
1998-02-10,19.19,19.19,19.19,19.19,0,6.89230973445123,6.89230973445123,6.89230973445123,6.89230973445123,0,0.0,1.0
1998-02-11,19.19,19.19,19.06,19.06,1200,6.89230973445123,6.89230973445123,6.84561873572904,6.84561873572904,3341.11508147907,0.0,1.0
1998-02-12,19.0,19.19,19.0,19.06,4300,6.82406904401112,6.89230973445123,6.82406904401112,6.84561873572904,11972.3290419667,0.0,1.0
1998-02-13,19.0,19.19,19.0,19.19,5900,6.82406904401112,6.89230973445123,6.82406904401112,6.89230973445123,16427.1491506054,0.0,1.0
1998-02-17,19.63,19.63,19.38,19.38,46500,7.05034080704938,7.05034080704938,6.96055042489134,6.96055042489134,129468.209407314,0.0,1.0
1998-02-18,19.62,19.62,19.62,19.62,0,7.04674919176306,7.04674919176306,7.04674919176306,7.04674919176306,0,0.0,1.0
1998-02-19,19.69,19.69,19.38,19.69,22800,7.07189049876731,7.07189049876731,6.96055042489134,7.07189049876731,63481.1865481023,0.0,1.0
1998-02-20,19.5,19.69,19.5,19.69,500,7.0036498083272,7.07189049876731,7.0036498083272,7.07189049876731,1392.13128394961,0.0,1.0
1998-02-23,19.75,19.75,19.75,19.75,400,7.09344019048524,7.09344019048524,7.09344019048524,7.09344019048524,1113.70502715969,0.0,1.0
1998-02-24,19.69,20.0,19.69,20.0,1400,7.07189049876731,7.18323057264328,7.07189049876731,7.18323057264328,3897.96759505891,0.0,1.0
1998-02-25,19.69,19.69,19.69,19.69,0,7.07189049876731,7.07189049876731,7.07189049876731,7.07189049876731,0,0.0,1.0
1998-02-26,20.25,20.25,20.25,20.25,500,7.27302095480132,7.27302095480132,7.27302095480132,7.27302095480132,1392.13128394961,0.0,1.0
1998-02-27,20.25,20.25,20.0,20.06,8400,7.27302095480132,7.27302095480132,7.18323057264328,7.20478026436121,23387.8055703535,0.0,1.0
1998-03-02,20.63,20.69,20.44,20.69,2900,7.40950233568154,7.43105202739947,7.34126164524143,7.43105202739947,8074.36144690776,0.0,1.0
1998-03-03,20.44,20.44,20.44,20.44,800,7.34126164524143,7.34126164524143,7.34126164524143,7.34126164524143,2227.41005431938,0.0,1.0
1998-03-04,20.13,20.13,20.06,20.06,1500,7.22992157136546,7.22992157136546,7.20478026436121,7.20478026436121,4176.39385184884,0.0,1.0
1998-03-05,19.88,20.0,19.88,20.0,900,7.14013118920742,7.18323057264328,7.14013118920742,7.18323057264328,2505.8363111093,0.0,1.0
1998-03-06,20.19,20.19,20.19,20.19,4800,7.25147126308339,7.25147126308339,7.25147126308339,7.25147126308339,13364.4603259163,0.0,1.0
1998-03-09,20.88,20.88,20.69,20.69,1600,7.49929271783958,7.49929271783958,7.43105202739947,7.43105202739947,4454.82010863876,0.0,1.0
1998-03-10,20.75,21.0,20.75,21.0,1200,7.4526017191174,7.54239210127544,7.4526017191174,7.54239210127544,3341.11508147907,0.0,1.0
1998-03-11,20.94,21.13,20.94,21.13,200,7.52084240955751,7.58908309999762,7.52084240955751,7.58908309999762,556.852513579845,0.0,1.0
1998-03-12,20.94,20.94,20.94,20.94,0,7.52084240955751,7.52084240955751,7.52084240955751,7.52084240955751,0,0.0,1.0
1998-03-13,21.38,21.5,21.38,21.5,600,7.67887348215567,7.72197286559152,7.67887348215567,7.72197286559152,1670.55754073953,0.0,1.0
1998-03-16,21.94,21.94,21.69,21.69,300,7.88000393818968,7.88000393818968,7.79021355603164,7.79021355603164,835.278770369767,0.0,1.0
1998-03-17,22.06,22.06,22.06,22.06,200,7.92310332162554,7.92310332162554,7.92310332162554,7.92310332162554,556.852513579845,0.0,1.0
1998-03-18,21.94,21.94,21.81,21.81,200,7.88000393818968,7.88000393818968,7.8333129394675,7.8333129394675,556.852513579845,0.0,1.0
1998-03-19,21.81,21.81,21.81,21.81,900,7.8333129394675,7.8333129394675,7.8333129394675,7.8333129394675,2505.8363111093,0.0,1.0
1998-03-20,21.81,21.81,21.81,21.81,100,7.8333129394675,7.8333129394675,7.8333129394675,7.8333129394675,278.426256789922,0.0,1.0
1998-03-23,21.81,22.0,21.75,22.0,1600,7.8333129394675,7.90155362990761,7.81176324774957,7.90155362990761,4454.82010863876,0.0,1.0
1998-03-24,21.94,22.13,21.94,22.0,7500,7.88000393818968,7.94824462862979,7.88000393818968,7.90155362990761,20881.9692592442,0.0,1.0
1998-03-25,21.94,22.25,21.94,22.25,2400,7.88000393818968,7.99134401206565,7.88000393818968,7.99134401206565,6682.23016295814,0.0,1.0
1998-03-26,21.75,21.75,21.56,21.56,1200,7.81176324774957,7.81176324774957,7.74352255730945,7.74352255730945,3341.11508147907,0.0,1.0
1998-03-27,22.0,22.0,22.0,22.0,300,7.90155362990761,7.90155362990761,7.90155362990761,7.90155362990761,835.278770369767,0.0,1.0
1998-03-30,21.63,21.94,21.63,21.94,600,7.76866386431371,7.88000393818968,7.76866386431371,7.88000393818968,1670.55754073953,0.0,1.0
1998-03-31,21.75,21.75,21.56,21.69,1900,7.81176324774957,7.81176324774957,7.74352255730945,7.79021355603164,5290.09887900853,0.0,1.0
1998-04-01,21.75,21.75,21.63,21.63,3200,7.81176324774957,7.81176324774957,7.76866386431371,7.76866386431371,8909.64021727752,0.0,1.0
1998-04-02,21.75,22.0,21.75,21.75,600,7.81176324774957,7.90155362990761,7.81176324774957,7.81176324774957,1670.55754073953,0.0,1.0
1998-04-03,22.44,22.44,22.31,22.38,2100,8.05958470250576,8.05958470250576,8.01289370378358,8.03803501078783,5846.95139258837,0.0,1.0
1998-04-06,22.63,22.88,22.56,22.81,25100,8.12782539294587,8.21761577510391,8.10268408594162,8.19247446809966,69884.9904542706,0.0,1.0
1998-04-07,22.38,22.38,22.19,22.25,1700,8.03803501078783,8.03803501078783,7.96979432034772,7.99134401206565,4733.24636542868,0.0,1.0
1998-04-08,22.56,22.56,22.56,22.56,400,8.10268408594162,8.10268408594162,8.10268408594162,8.10268408594162,1113.70502715969,0.0,1.0
1998-04-09,22.81,22.81,22.81,22.81,300,8.19247446809966,8.19247446809966,8.19247446809966,8.19247446809966,835.278770369768,0.0,1.0
1998-04-13,23.0,23.0,22.81,23.0,2000,8.26071515853977,8.26071515853977,8.19247446809966,8.26071515853977,5568.52513579845,0.0,1.0
1998-04-14,23.63,23.63,23.56,23.56,4700,8.48698692157803,8.48698692157803,8.46184561457378,8.46184561457378,13086.0340691264,0.0,1.0
1998-04-15,23.69,23.94,23.69,23.88,1700,8.50853661329596,8.59832699545401,8.50853661329596,8.57677730373607,4733.24636542869,0.0,1.0
1998-04-16,23.63,23.75,23.63,23.75,300,8.48698692157803,8.53008630501389,8.48698692157803,8.53008630501389,835.278770369768,0.0,1.0
1998-04-17,23.31,23.69,23.31,23.69,3700,8.37205523241574,8.50853661329596,8.37205523241574,8.50853661329596,10301.7715012271,0.0,1.0
1998-04-20,23.81,23.81,23.69,23.69,2800,8.55163599673182,8.55163599673182,8.50853661329596,8.50853661329596,7795.93519011784,0.0,1.0
1998-04-21,24.0,24.0,23.75,23.81,700,8.61987668717194,8.61987668717194,8.53008630501389,8.55163599673182,1948.98379752946,0.0,1.0
1998-04-22,23.44,23.69,23.44,23.69,1600,8.41874623113792,8.50853661329596,8.41874623113792,8.50853661329596,4454.82010863876,0.0,1.0
1998-04-23,22.81,22.81,22.75,22.75,2100,8.19247446809966,8.19247446809966,8.17092477638173,8.17092477638173,5846.95139258837,0.0,1.0
1998-04-24,22.81,22.81,22.81,22.81,100,8.19247446809966,8.19247446809966,8.19247446809966,8.19247446809966,278.426256789923,0.0,1.0
1998-04-27,22.06,22.25,22.06,22.13,2100,7.92310332162554,7.99134401206565,7.92310332162554,7.94824462862979,5846.95139258837,0.0,1.0
1998-04-28,22.56,22.56,22.56,22.56,500,8.10268408594162,8.10268408594162,8.10268408594162,8.10268408594162,1392.13128394961,0.0,1.0
1998-04-29,22.75,22.75,22.69,22.69,10400,8.17092477638173,8.17092477638173,8.1493750846638,8.1493750846638,28956.3307061519,0.0,1.0
1998-04-30,23.25,23.25,22.94,22.94,10100,8.35050554069781,8.35050554069781,8.23916546682184,8.23916546682184,28121.0519357822,0.0,1.0
1998-05-01,23.31,23.38,23.31,23.38,13500,8.37205523241574,8.39719653941999,8.37205523241574,8.39719653941999,37587.5446666396,0.0,1.0
1998-05-04,23.81,23.81,23.56,23.56,1600,8.55163599673182,8.55163599673182,8.46184561457378,8.46184561457378,4454.82010863876,0.0,1.0
1998-05-05,23.63,23.88,23.63,23.88,800,8.48698692157803,8.57677730373607,8.48698692157803,8.57677730373607,2227.41005431938,0.0,1.0
1998-05-06,24.25,24.25,23.94,24.0,1500,8.70966706932998,8.70966706932998,8.59832699545401,8.61987668717194,4176.39385184884,0.0,1.0
1998-05-07,24.13,24.25,23.88,24.25,4000,8.66656768589412,8.70966706932998,8.57677730373607,8.70966706932998,11137.0502715969,0.0,1.0
1998-05-08,24.13,24.25,24.13,24.25,1300,8.66656768589412,8.70966706932998,8.66656768589412,8.70966706932998,3619.54133826899,0.0,1.0
1998-05-11,24.25,24.5,24.25,24.38,1000,8.70966706932998,8.79945745148802,8.70966706932998,8.75635806805216,2784.26256789922,0.0,1.0
1998-05-12,23.94,24.13,23.94,24.06,1600,8.59832699545401,8.66656768589412,8.59832699545401,8.64142637888986,4454.82010863876,0.0,1.0
1998-05-13,23.69,23.69,23.69,23.69,1000,8.50853661329596,8.50853661329596,8.50853661329596,8.50853661329596,2784.26256789923,0.0,1.0
1998-05-14,23.69,23.75,23.63,23.75,28400,8.50853661329596,8.53008630501389,8.48698692157803,8.53008630501389,79073.056928338,0.0,1.0
1998-05-15,23.5,23.81,23.5,23.63,1700,8.44029592285585,8.55163599673182,8.44029592285585,8.48698692157803,4733.24636542869,0.0,1.0
1998-05-18,23.38,23.44,23.19,23.19,2800,8.39719653941999,8.41874623113792,8.32895584897988,8.32895584897988,7795.93519011783,0.0,1.0
1998-05-19,23.5,23.75,23.5,23.69,1200,8.44029592285585,8.53008630501389,8.44029592285585,8.50853661329596,3341.11508147907,0.0,1.0
1998-05-20,23.75,23.88,23.62,23.88,300,8.53008630501389,8.57677730373607,8.48339530629171,8.57677730373607,835.278770369768,0.0,1.0
1998-05-21,24.13,24.19,24.0,24.0,3100,8.66656768589412,8.68811737761205,8.61987668717194,8.61987668717194,8631.2139604876,0.0,1.0
1998-05-22,24.25,24.44,24.19,24.44,3900,8.70966706932998,8.77790775977009,8.68811737761205,8.77790775977009,10858.624014807,0.0,1.0
1998-05-26,24.56,24.63,24.5,24.5,21300,8.82100714320595,8.8461484502102,8.79945745148802,8.79945745148802,59304.7926962535,0.0,1.0
1998-05-27,23.69,24.81,23.13,24.81,30900,8.50853661329596,8.91079752536399,8.30740615726195,8.91079752536399,86033.7133480861,0.0,1.0
1998-05-28,23.75,23.75,23.63,23.63,1900,8.53008630501389,8.53008630501389,8.48698692157803,8.48698692157803,5290.09887900853,0.0,1.0
1998-05-29,23.75,23.75,23.63,23.63,1200,8.53008630501389,8.53008630501389,8.48698692157803,8.48698692157803,3341.11508147907,0.0,1.0
1998-06-01,23.5,23.5,23.38,23.38,700,8.44029592285585,8.44029592285585,8.39719653941999,8.39719653941999,1948.98379752946,0.0,1.0
1998-06-02,23.44,23.69,23.44,23.69,2100,8.41874623113792,8.50853661329596,8.41874623113792,8.50853661329596,5846.95139258838,0.0,1.0
1998-06-03,23.63,23.63,23.56,23.56,1100,8.48698692157803,8.48698692157803,8.46184561457378,8.46184561457378,3062.68882468915,0.0,1.0
1998-06-04,23.75,23.75,23.75,23.75,100,8.53008630501389,8.53008630501389,8.53008630501389,8.53008630501389,278.426256789923,0.0,1.0
1998-06-05,24.13,24.13,24.06,24.06,1100,8.66656768589412,8.66656768589412,8.64142637888986,8.64142637888986,3062.68882468915,0.0,1.0
1998-06-08,24.56,24.56,24.56,24.56,300,8.82100714320595,8.82100714320595,8.82100714320595,8.82100714320595,835.278770369767,0.0,1.0
1998-06-09,24.63,24.63,24.44,24.44,2600,8.8461484502102,8.8461484502102,8.77790775977009,8.77790775977009,7239.08267653799,0.0,1.0
1998-06-10,24.0,24.0,23.75,24.0,10400,8.61987668717194,8.61987668717194,8.53008630501389,8.61987668717194,28956.3307061519,0.0,1.0
1998-06-11,23.56,23.81,23.56,23.81,1700,8.46184561457378,8.55163599673182,8.46184561457378,8.55163599673182,4733.24636542868,0.0,1.0
1998-06-12,22.94,23.25,22.94,23.13,700,8.23916546682184,8.35050554069781,8.23916546682184,8.30740615726195,1948.98379752946,0.0,1.0
1998-06-15,22.38,22.38,22.13,22.31,1200,8.03803501078783,8.03803501078783,7.94824462862979,8.01289370378358,3341.11508147907,0.0,1.0
1998-06-16,22.06,22.31,22.06,22.25,16400,7.92310332162554,8.01289370378358,7.92310332162554,7.99134401206565,45661.9061135473,0.0,1.0
1998-06-17,22.94,23.13,22.94,23.0,2100,8.23916546682184,8.30740615726195,8.23916546682184,8.26071515853977,5846.95139258837,0.0,1.0
1998-06-18,22.75,22.75,22.56,22.75,4900,8.17092477638173,8.17092477638173,8.10268408594162,8.17092477638173,13642.8865827062,0.0,1.0
1998-06-19,22.75,22.75,22.56,22.56,500,8.17092477638173,8.17092477638173,8.10268408594162,8.10268408594162,1392.13128394961,0.0,1.0
1998-06-22,22.56,22.56,22.5,22.5,400,8.10268408594162,8.10268408594162,8.08113439422369,8.08113439422369,1113.70502715969,0.0,1.0
1998-06-23,22.69,22.69,22.69,22.69,100,8.1493750846638,8.1493750846638,8.1493750846638,8.1493750846638,278.426256789923,0.0,1.0
1998-06-24,23.13,23.13,22.94,22.94,8400,8.30740615726195,8.30740615726195,8.23916546682184,8.23916546682184,23387.8055703535,0.0,1.0
1998-06-25,23.38,23.56,23.38,23.56,1000,8.39719653941999,8.46184561457378,8.39719653941999,8.46184561457378,2784.26256789923,0.0,1.0
1998-06-26,23.38,23.5,23.38,23.5,2400,8.39719653941999,8.44029592285585,8.39719653941999,8.44029592285585,6682.23016295814,0.0,1.0
1998-06-29,23.44,23.44,23.06,23.13,15000,8.41874623113792,8.41874623113792,8.2822648502577,8.30740615726195,41763.9385184884,0.0,1.0
1998-06-30,23.38,23.44,22.88,23.13,77900,8.39719653941999,8.41874623113792,8.21761577510391,8.30740615726195,216894.05403935,0.0,1.0
1998-07-01,23.56,23.75,23.56,23.69,32900,8.46184561457378,8.53008630501389,8.46184561457378,8.50853661329596,91602.2384838845,0.0,1.0
1998-07-02,23.44,23.63,23.44,23.63,4500,8.41874623113792,8.48698692157803,8.41874623113792,8.48698692157803,12529.1815555465,0.0,1.0
1998-07-06,23.81,23.81,23.81,23.81,300,8.55163599673182,8.55163599673182,8.55163599673182,8.55163599673182,835.278770369768,0.0,1.0
1998-07-07,24.0,24.06,23.75,23.75,9700,8.61987668717194,8.64142637888986,8.53008630501389,8.53008630501389,27007.3469086225,0.0,1.0
1998-07-08,24.19,24.19,24.0,24.0,5700,8.68811737761205,8.68811737761205,8.61987668717194,8.61987668717194,15870.2966370256,0.0,1.0
1998-07-09,23.94,23.94,23.94,23.94,600,8.59832699545401,8.59832699545401,8.59832699545401,8.59832699545401,1670.55754073953,0.0,1.0
1998-07-10,23.63,23.88,23.63,23.88,700,8.48698692157803,8.57677730373607,8.48698692157803,8.57677730373607,1948.98379752946,0.0,1.0
1998-07-13,24.19,24.19,23.88,23.88,200,8.68811737761205,8.68811737761205,8.57677730373607,8.57677730373607,556.852513579845,0.0,1.0
1998-07-14,24.19,24.19,23.94,24.13,800,8.68811737761205,8.68811737761205,8.59832699545401,8.66656768589412,2227.41005431938,0.0,1.0
1998-07-15,24.5,24.5,24.25,24.44,62800,8.79945745148802,8.79945745148802,8.70966706932998,8.77790775977009,174851.689264071,0.0,1.0
1998-07-16,24.5,24.5,24.5,24.5,700,8.79945745148802,8.79945745148802,8.79945745148802,8.79945745148802,1948.98379752946,0.0,1.0
1998-07-17,24.44,24.75,24.44,24.75,10400,8.77790775977009,8.88924783364606,8.77790775977009,8.88924783364606,28956.3307061519,0.0,1.0
1998-07-20,24.94,24.94,24.69,24.88,2200,8.95748852408617,8.95748852408617,8.86769814192813,8.93593883236824,6125.3776493783,0.0,1.0
1998-07-21,24.5,24.69,24.44,24.5,17100,8.79945745148802,8.86769814192813,8.77790775977009,8.79945745148802,47610.8899110767,0.0,1.0
1998-07-22,23.88,24.06,23.81,24.06,2000,8.57677730373607,8.64142637888986,8.55163599673182,8.64142637888986,5568.52513579845,0.0,1.0
1998-07-23,24.19,24.19,24.13,24.13,200,8.68811737761205,8.68811737761205,8.66656768589412,8.66656768589412,556.852513579845,0.0,1.0
1998-07-24,24.13,24.13,23.38,23.88,1100,8.66656768589412,8.66656768589412,8.39719653941999,8.57677730373607,3062.68882468915,0.0,1.0
1998-07-27,23.5,23.5,23.38,23.38,900,8.44029592285585,8.44029592285585,8.39719653941999,8.39719653941999,2505.8363111093,0.0,1.0
1998-07-28,23.06,23.25,23.0,23.25,3200,8.2822648502577,8.35050554069781,8.26071515853977,8.35050554069781,8909.64021727752,0.0,1.0
1998-07-29,23.5,23.63,23.44,23.63,4100,8.44029592285585,8.48698692157803,8.41874623113792,8.48698692157803,11415.4765283868,0.0,1.0
1998-07-30,23.31,23.5,23.25,23.5,3400,8.37205523241574,8.44029592285585,8.35050554069781,8.44029592285585,9466.49273085737,0.0,1.0
1998-07-31,22.56,23.06,22.56,23.06,1900,8.10268408594162,8.2822648502577,8.10268408594162,8.2822648502577,5290.09887900853,0.0,1.0
1998-08-03,22.56,22.88,22.56,22.88,12300,8.10268408594162,8.21761577510391,8.10268408594162,8.21761577510391,34246.4295851605,0.0,1.0
1998-08-04,22.5,23.0,22.44,23.0,2400,8.08113439422369,8.26071515853977,8.05958470250576,8.26071515853977,6682.23016295814,0.0,1.0
1998-08-05,21.94,22.31,21.94,22.06,2200,7.88000393818968,8.01289370378358,7.88000393818968,7.92310332162554,6125.37764937829,0.0,1.0
1998-08-06,21.94,21.94,21.81,21.81,400,7.88000393818968,7.88000393818968,7.8333129394675,7.8333129394675,1113.70502715969,0.0,1.0
1998-08-07,21.94,22.06,21.81,22.0,2200,7.88000393818968,7.92310332162554,7.8333129394675,7.90155362990761,6125.37764937829,0.0,1.0
1998-08-10,21.25,21.44,21.06,21.44,3200,7.63218248343348,7.7004231738736,7.56394179299337,7.7004231738736,8909.64021727753,0.0,1.0
1998-08-11,20.0,20.44,20.0,20.44,1900,7.18323057264328,7.34126164524143,7.18323057264328,7.34126164524143,5290.09887900853,0.0,1.0
1998-08-12,20.0,20.44,20.0,20.44,13600,7.18323057264328,7.34126164524143,7.18323057264328,7.34126164524143,37865.9709234295,0.0,1.0
1998-08-13,20.5,20.69,20.5,20.69,1200,7.36281133695936,7.43105202739947,7.36281133695936,7.43105202739947,3341.11508147907,0.0,1.0
1998-08-14,20.56,21.06,20.56,21.06,1900,7.38436102867729,7.56394179299337,7.38436102867729,7.56394179299337,5290.09887900853,0.0,1.0
1998-08-17,20.94,20.94,20.94,20.94,100,7.52084240955751,7.52084240955751,7.52084240955751,7.52084240955751,278.426256789923,0.0,1.0
1998-08-18,21.69,21.69,21.31,21.31,600,7.79021355603164,7.79021355603164,7.65373217515141,7.65373217515141,1670.55754073953,0.0,1.0
1998-08-19,21.56,21.63,21.56,21.63,10400,7.74352255730945,7.76866386431371,7.74352255730945,7.76866386431371,28956.330706152,0.0,1.0
1998-08-20,21.13,21.44,21.13,21.44,1800,7.58908309999762,7.7004231738736,7.58908309999762,7.7004231738736,5011.67262221861,0.0,1.0
1998-08-21,20.5,20.94,20.25,20.94,1100,7.36281133695936,7.52084240955751,7.27302095480132,7.52084240955751,3062.68882468915,0.0,1.0
1998-08-24,20.56,20.63,20.5,20.63,2400,7.38436102867729,7.40950233568154,7.36281133695936,7.40950233568154,6682.23016295814,0.0,1.0
1998-08-25,19.81,19.88,19.81,19.88,300,7.45317637756321,7.47951268985142,7.45317637756321,7.47951268985142,797.378151131725,0.9416,1.0
1998-08-26,18.94,19.25,18.94,19.0,1700,7.12585363912404,7.24248587925754,7.12585363912404,7.14842762108536,4518.47618974644,0.0,1.0
1998-08-27,18.44,18.44,18.13,18.13,7200,6.93773712277969,6.93773712277969,6.82110488264619,6.82110488264619,19137.0756271614,0.0,1.0
1998-08-28,18.38,18.38,18.38,18.38,2000,6.91516314081837,6.91516314081837,6.91516314081837,6.91516314081837,5315.85434087816,0.0,1.0
1998-08-31,18.19,18.38,18.13,18.38,12000,6.84367886460752,6.91516314081837,6.82110488264619,6.91516314081837,31895.126045269,0.0,1.0
1998-09-01,18.69,18.69,18.06,18.06,3700,7.03179538095187,7.03179538095187,6.79476857035798,6.79476857035798,9834.3305306246,0.0,1.0
1998-09-02,18.5,18.56,18.38,18.38,5600,6.96031110474101,6.98288508670233,6.91516314081837,6.91516314081837,14884.3921544589,0.0,1.0
1998-09-03,17.75,17.94,17.5,17.94,8700,6.67813633022449,6.74962060643534,6.58407807205231,6.74962060643534,23123.96638282,0.0,1.0
1998-09-04,18.19,18.19,18.19,18.19,200,6.84367886460752,6.84367886460752,6.84367886460752,6.84367886460752,531.585434087816,0.0,1.0
1998-09-08,19.44,19.44,19.13,19.13,21000,7.31397015546839,7.31397015546839,7.1973379153349,7.1973379153349,55816.4705792208,0.0,1.0
1998-09-09,18.5,19.0,18.5,19.0,1600,6.96031110474101,7.14842762108536,6.96031110474101,7.14842762108536,4252.68347270253,0.0,1.0
1998-09-10,18.06,18.06,17.88,18.0,2100,6.79476857035798,6.79476857035798,6.72704662447402,6.77219458839666,5581.64705792207,0.0,1.0
1998-09-11,17.88,17.94,17.75,17.75,12200,6.72704662447402,6.74962060643534,6.67813633022449,6.67813633022449,32426.7114793568,0.0,1.0
1998-09-14,18.25,18.25,18.13,18.25,9400,6.86625284656884,6.86625284656884,6.82110488264619,6.86625284656884,24984.5154021274,0.0,1.0
1998-09-15,18.25,18.38,18.06,18.19,5400,6.86625284656884,6.91516314081837,6.79476857035798,6.84367886460752,14352.806720371,0.0,1.0
1998-09-16,17.81,18.06,17.81,18.0,2100,6.70071031218581,6.79476857035798,6.70071031218581,6.77219458839666,5581.64705792207,0.0,1.0
1998-09-17,16.69,17.0,16.69,16.81,8000,6.27932931557446,6.39596155570796,6.27932931557446,6.3244772794971,21263.4173635127,0.0,1.0
1998-09-18,16.56,16.81,16.44,16.69,2200,6.23041902132493,6.3244772794971,6.18527105740228,6.27932931557446,5847.43977496598,0.0,1.0
1998-09-21,16.69,16.69,16.13,16.13,10700,6.27932931557446,6.27932931557446,6.06863881726879,6.06863881726879,28439.8207236982,0.0,1.0
1998-09-22,16.75,16.75,16.75,16.75,6700,6.30190329753578,6.30190329753578,6.30190329753578,6.30190329753578,17808.1120419419,0.0,1.0
1998-09-23,16.75,16.75,16.75,16.75,0,6.30190329753578,6.30190329753578,6.30190329753578,6.30190329753578,0,0.0,1.0
1998-09-24,16.88,17.19,16.81,17.19,4200,6.35081359178531,6.46744583191881,6.3244772794971,6.46744583191881,11163.2941158441,0.0,1.0
1998-09-25,17.0,17.0,16.75,16.75,11100,6.39596155570796,6.39596155570796,6.30190329753578,6.30190329753578,29502.9915918738,0.0,1.0
1998-09-28,17.06,17.38,17.06,17.19,53300,6.41853553766928,6.53893010812966,6.41853553766928,6.46744583191881,141667.518184403,0.0,1.0
1998-09-29,17.5,17.5,17.38,17.5,1200,6.58407807205231,6.58407807205231,6.53893010812966,6.58407807205231,3189.5126045269,0.0,1.0
1998-09-30,16.81,16.88,16.81,16.88,800,6.3244772794971,6.35081359178531,6.3244772794971,6.35081359178531,2126.34173635127,0.0,1.0
1998-10-01,15.94,16.31,15.94,16.31,3700,5.99715454105793,6.13636076315275,5.99715454105793,6.13636076315275,9834.33053062461,0.0,1.0
1998-10-02,16.0,16.0,15.38,15.38,5600,6.01972852301925,6.01972852301925,5.78646404275226,5.78646404275226,14884.3921544589,0.0,1.0
1998-10-05,14.81,15.0,14.56,15.0,1800,5.5720112141197,5.64349549033055,5.47795295594752,5.64349549033055,4784.26890679035,0.0,1.0
1998-10-06,15.31,15.31,15.31,15.31,600,5.76012773046405,5.76012773046405,5.76012773046405,5.76012773046405,1594.75630226345,0.0,1.0
1998-10-07,15.25,15.44,15.25,15.44,15100,5.73755374850273,5.80903802471358,5.73755374850273,5.80903802471358,40134.7002736301,0.0,1.0
1998-10-08,13.94,14.06,13.94,14.06,1000,5.24468847568053,5.28983643960317,5.24468847568053,5.28983643960317,2657.92717043908,0.0,1.0
1998-10-09,14.5,14.69,14.5,14.63,6000,5.4553789739862,5.52686325019705,5.4553789739862,5.50428926823573,15947.5630226345,0.0,1.0
1998-10-12,15.44,15.44,15.44,15.44,10300,5.80903802471358,5.80903802471358,5.80903802471358,5.80903802471358,27376.6498555225,0.0,1.0
1998-10-13,16.38,16.38,16.38,16.38,1300,6.16269707544096,6.16269707544096,6.16269707544096,6.16269707544096,3455.30532157081,0.0,1.0
1998-10-14,16.31,16.31,16.31,16.31,17100,6.13636076315275,6.13636076315275,6.13636076315275,6.13636076315275,45450.5546145083,0.0,1.0
1998-10-15,17.38,17.38,16.69,16.69,2200,6.53893010812966,6.53893010812966,6.27932931557446,6.27932931557446,5847.43977496598,0.0,1.0
1998-10-16,17.88,17.88,17.63,17.69,14100,6.72704662447402,6.72704662447402,6.63298836630184,6.65556234826316,37476.773103191,0.0,1.0
1998-10-19,17.75,17.81,17.5,17.81,12400,6.67813633022449,6.70071031218581,6.58407807205231,6.70071031218581,32958.2969134446,0.0,1.0
1998-10-20,17.75,18.13,17.75,18.0,1300,6.67813633022449,6.82110488264619,6.67813633022449,6.77219458839666,3455.3053215708,0.0,1.0
1998-10-21,17.44,17.56,17.31,17.56,8400,6.56150409009099,6.60665205401363,6.51259379584145,6.60665205401363,22326.5882316883,0.0,1.0
1998-10-22,17.31,17.31,17.06,17.25,700,6.51259379584145,6.51259379584145,6.41853553766928,6.49001981388013,1860.54901930736,0.0,1.0
1998-10-23,17.13,17.13,17.13,17.13,600,6.44487184995749,6.44487184995749,6.44487184995749,6.44487184995749,1594.75630226345,0.0,1.0
1998-10-26,17.5,17.5,17.5,17.5,500,6.58407807205231,6.58407807205231,6.58407807205231,6.58407807205231,1328.96358521954,0.0,1.0
1998-10-27,17.88,17.88,17.88,17.88,22000,6.72704662447402,6.72704662447402,6.72704662447402,6.72704662447402,58474.3977496598,0.0,1.0
1998-10-28,17.13,17.13,17.13,17.13,600,6.44487184995749,6.44487184995749,6.44487184995749,6.44487184995749,1594.75630226345,0.0,1.0
1998-10-29,17.38,17.5,17.19,17.5,1000,6.53893010812966,6.58407807205231,6.46744583191881,6.58407807205231,2657.92717043908,0.0,1.0
1998-10-30,17.81,17.81,17.81,17.81,100,6.70071031218581,6.70071031218581,6.70071031218581,6.70071031218581,265.792717043908,0.0,1.0
1998-11-02,18.81,19.0,18.5,19.0,5600,7.07694334487451,7.14842762108536,6.96031110474101,7.14842762108536,14884.3921544589,0.0,1.0
1998-11-03,18.5,18.5,18.13,18.13,1100,6.96031110474101,6.96031110474101,6.82110488264619,6.82110488264619,2923.71988748299,0.0,1.0
1998-11-04,18.88,18.94,18.88,18.94,1200,7.10327965716272,7.12585363912404,7.10327965716272,7.12585363912404,3189.5126045269,0.0,1.0
1998-11-05,18.38,18.63,18.38,18.5,3200,6.91516314081837,7.00922139899054,6.91516314081837,6.96031110474101,8505.36694540506,0.0,1.0
1998-11-06,18.56,18.56,18.5,18.5,700,6.98288508670233,6.98288508670233,6.96031110474101,6.96031110474101,1860.54901930736,0.0,1.0
1998-11-09,18.13,18.38,18.0,18.38,1600,6.82110488264619,6.91516314081837,6.77219458839666,6.91516314081837,4252.68347270253,0.0,1.0
1998-11-10,17.81,17.81,17.81,17.81,100,6.70071031218581,6.70071031218581,6.70071031218581,6.70071031218581,265.792717043908,0.0,1.0
1998-11-11,18.06,18.06,17.94,17.94,9300,6.79476857035798,6.79476857035798,6.74962060643534,6.74962060643534,24718.7226850835,0.0,1.0
1998-11-12,17.63,17.63,17.56,17.56,800,6.63298836630184,6.63298836630184,6.60665205401363,6.60665205401363,2126.34173635127,0.0,1.0
1998-11-13,17.5,17.5,17.5,17.5,1100,6.58407807205231,6.58407807205231,6.58407807205231,6.58407807205231,2923.71988748299,0.0,1.0
1998-11-16,18.13,18.13,17.88,18.06,1500,6.82110488264619,6.82110488264619,6.72704662447402,6.79476857035798,3986.89075565862,0.0,1.0
1998-11-17,18.38,18.38,18.0,18.0,59900,6.91516314081837,6.91516314081837,6.77219458839666,6.77219458839666,159209.837509301,0.0,1.0
1998-11-18,18.63,18.63,18.38,18.38,1100,7.00922139899054,7.00922139899054,6.91516314081837,6.91516314081837,2923.71988748299,0.0,1.0
1998-11-19,18.5,18.94,18.44,18.94,4000,6.96031110474101,7.12585363912404,6.93773712277969,7.12585363912404,10631.7086817563,0.0,1.0
1998-11-20,18.75,18.88,18.63,18.63,800,7.05436936291319,7.10327965716272,7.00922139899054,7.00922139899054,2126.34173635127,0.0,1.0
1998-11-23,19.19,19.19,18.75,19.0,2400,7.21991189729622,7.21991189729622,7.05436936291319,7.14842762108536,6379.0252090538,0.0,1.0
1998-11-24,18.81,18.81,18.5,18.5,1500,7.07694334487451,7.07694334487451,6.96031110474101,6.96031110474101,3986.89075565862,0.0,1.0
1998-11-25,18.88,18.88,18.88,18.88,200,7.10327965716272,7.10327965716272,7.10327965716272,7.10327965716272,531.585434087816,0.0,1.0
1998-11-27,19.75,19.75,19.38,19.38,3000,7.43060239560189,7.43060239560189,7.29139617350707,7.29139617350707,7973.78151131725,0.0,1.0
1998-11-30,19.31,19.94,19.19,19.94,2000,7.26505986121886,7.50208667181275,7.21991189729622,7.50208667181275,5315.85434087817,0.0,1.0
1998-12-01,19.25,19.25,18.94,19.0,4200,7.24248587925754,7.24248587925754,7.12585363912404,7.14842762108536,11163.2941158441,0.0,1.0
1998-12-02,19.0,19.0,19.0,19.0,2600,7.14842762108536,7.14842762108536,7.14842762108536,7.14842762108536,6910.61064314162,0.0,1.0
1998-12-03,18.63,19.13,18.63,19.13,3200,7.00922139899054,7.1973379153349,7.00922139899054,7.1973379153349,8505.36694540507,0.0,1.0
1998-12-04,19.0,19.0,18.69,18.69,43500,7.14842762108536,7.14842762108536,7.03179538095187,7.03179538095187,115619.8319141,0.0,1.0
1998-12-07,19.0,19.06,18.81,19.06,5600,7.14842762108536,7.17100160304669,7.07694334487451,7.17100160304669,14884.3921544589,0.0,1.0
1998-12-08,19.0,19.0,19.0,19.0,1100,7.14842762108536,7.14842762108536,7.14842762108536,7.14842762108536,2923.71988748299,0.0,1.0
1998-12-09,19.63,19.63,19.63,19.63,1000,7.38545443167925,7.38545443167925,7.38545443167925,7.38545443167925,2657.92717043908,0.0,1.0
1998-12-10,18.75,18.94,18.75,18.75,1300,7.05436936291319,7.12585363912404,7.05436936291319,7.05436936291319,3455.30532157081,0.0,1.0
1998-12-11,18.56,18.63,18.19,18.5,700,6.98288508670233,7.00922139899054,6.84367886460752,6.96031110474101,1860.54901930736,0.0,1.0
1998-12-14,17.94,17.94,17.75,17.75,2200,6.74962060643534,6.74962060643534,6.67813633022449,6.67813633022449,5847.43977496598,0.0,1.0
1998-12-15,18.25,18.25,17.94,17.94,600,6.86625284656884,6.86625284656884,6.74962060643534,6.74962060643534,1594.75630226345,0.0,1.0
1998-12-16,18.5,18.63,18.19,18.63,2300,6.96031110474101,7.00922139899054,6.84367886460752,7.00922139899054,6113.23249200989,0.0,1.0
1998-12-17,18.38,18.56,18.31,18.31,500,6.91516314081837,6.98288508670233,6.88882682853016,6.88882682853016,1328.96358521954,0.0,1.0
1998-12-18,18.44,18.5,18.19,18.19,300,6.93773712277969,6.96031110474101,6.84367886460752,6.84367886460752,797.378151131725,0.0,1.0
1998-12-21,18.56,18.75,18.56,18.75,200,6.98288508670233,7.05436936291319,6.98288508670233,7.05436936291319,531.585434087817,0.0,1.0
1998-12-22,18.81,18.81,18.81,18.81,8500,7.10154898521235,7.10154898521235,7.10154898521235,7.10154898521235,22514.1022519074,0.0654,1.0
1998-12-23,19.56,19.56,19.13,19.13,2900,7.38470484586675,7.38470484586675,7.2223621524249,7.2223621524249,7681.2819447684,0.0,1.0
1998-12-24,19.5,19.5,19.38,19.38,700,7.3620523770144,7.3620523770144,7.3167474393097,7.3167474393097,1854.10253839237,0.0,1.0
1998-12-28,19.5,19.5,19.25,19.25,1300,7.3620523770144,7.3620523770144,7.2676670901296,7.2676670901296,3443.33328558583,0.0,1.0
1998-12-29,19.56,19.63,19.31,19.63,8700,7.38470484586675,7.4111327261945,7.29031955898195,7.4111327261945,23043.8458343052,0.0,1.0
1998-12-30,19.19,19.5,18.94,19.5,500,7.24501462127725,7.3620523770144,7.15062933439245,7.3620523770144,1324.35895599455,0.0,1.0
1998-12-31,19.31,19.31,19.0,19.0,9000,7.29031955898195,7.29031955898195,7.1732818032448,7.1732818032448,23838.4612079019,0.0,1.0
1999-01-04,20.19,20.19,19.94,19.94,8600,7.62255576881645,7.62255576881645,7.52817048193165,7.52817048193165,22778.9740431063,0.0,1.0
1999-01-05,20.56,20.56,20.38,20.38,2200,7.76224599340595,7.76224599340595,7.6942885868489,7.6942885868489,5827.17940637603,0.0,1.0
1999-01-06,20.81,20.88,20.38,20.38,2200,7.85663128029075,7.8830591606185,7.6942885868489,7.6942885868489,5827.17940637603,0.0,1.0
1999-01-07,21.0,21.0,20.63,20.75,34800,7.9283640983232,7.9283640983232,7.7886738737337,7.8339788114384,92175.3833372208,0.0,1.0
1999-01-08,20.75,20.75,20.75,20.75,100,7.8339788114384,7.8339788114384,7.8339788114384,7.8339788114384,264.87179119891,0.0,1.0
1999-01-11,20.31,20.5,20.25,20.5,5600,7.66786070652115,7.7395935245536,7.6452082376688,7.7395935245536,14832.820307139,0.0,1.0
1999-01-12,20.13,20.25,19.88,20.25,4800,7.5999032999641,7.6452082376688,7.5055180130793,7.6452082376688,12713.8459775477,0.0,1.0
1999-01-13,19.5,19.75,19.0,19.0,15900,7.3620523770144,7.4564376638992,7.1732818032448,7.1732818032448,42114.6148006267,0.0,1.0
1999-01-14,19.38,19.81,19.38,19.69,6100,7.3167474393097,7.47909013275155,7.3167474393097,7.43378519504685,16157.1792631335,0.0,1.0
1999-01-15,19.56,19.56,19.31,19.5,10600,7.38470484586675,7.38470484586675,7.29031955898195,7.3620523770144,28076.4098670845,0.0,1.0
1999-01-19,20.31,20.56,20.06,20.56,3600,7.66786070652115,7.76224599340595,7.57347541963635,7.76224599340595,9535.38448316077,0.0,1.0
1999-01-20,20.5,20.5,20.19,20.25,5400,7.7395935245536,7.7395935245536,7.62255576881645,7.6452082376688,14303.0767247412,0.0,1.0
1999-01-21,19.88,20.0,19.75,19.75,13500,7.5055180130793,7.550822950784,7.4564376638992,7.4564376638992,35757.6918118529,0.0,1.0
1999-01-22,19.81,19.81,19.25,19.25,4000,7.47909013275155,7.47909013275155,7.2676670901296,7.2676670901296,10594.8716479564,0.0,1.0
1999-01-25,19.81,19.81,19.63,19.63,200,7.47909013275155,7.47909013275155,7.4111327261945,7.4111327261945,529.743582397821,0.0,1.0
1999-01-26,19.88,19.88,19.81,19.81,500,7.5055180130793,7.5055180130793,7.47909013275155,7.47909013275155,1324.35895599455,0.0,1.0
1999-01-27,19.88,19.94,19.69,19.94,13100,7.5055180130793,7.52817048193165,7.43378519504685,7.52817048193165,34698.2046470572,0.0,1.0
1999-01-28,20.25,20.31,20.25,20.31,1500,7.6452082376688,7.66786070652115,7.6452082376688,7.66786070652115,3973.07686798366,0.0,1.0
1999-01-29,20.31,20.38,20.06,20.38,2500,7.66786070652115,7.6942885868489,7.57347541963635,7.6942885868489,6621.79477997276,0.0,1.0
1999-02-01,20.44,20.44,20.19,20.19,500,7.71694105570125,7.71694105570125,7.62255576881645,7.62255576881645,1324.35895599455,0.0,1.0
1999-02-02,20.5,20.5,20.31,20.44,2700,7.7395935245536,7.7395935245536,7.66786070652115,7.71694105570125,7151.53836237058,0.0,1.0
1999-02-03,20.25,20.5,20.25,20.25,2900,7.6452082376688,7.7395935245536,7.6452082376688,7.6452082376688,7681.2819447684,0.0,1.0
1999-02-04,20.63,20.75,20.63,20.75,800,7.7886738737337,7.8339788114384,7.7886738737337,7.8339788114384,2118.97432959128,0.0,1.0
1999-02-05,20.5,20.75,20.44,20.75,2800,7.7395935245536,7.8339788114384,7.71694105570125,7.8339788114384,7416.41015356949,0.0,1.0
1999-02-08,20.5,20.5,20.25,20.25,3000,7.7395935245536,7.7395935245536,7.6452082376688,7.6452082376688,7946.15373596731,0.0,1.0
1999-02-09,19.81,20.06,19.81,20.0,3300,7.47909013275155,7.57347541963635,7.47909013275155,7.550822950784,8740.76910956404,0.0,1.0
1999-02-10,19.5,19.5,19.25,19.25,2100,7.3620523770144,7.3620523770144,7.2676670901296,7.2676670901296,5562.30761517712,0.0,1.0
1999-02-11,19.63,19.63,19.63,19.63,100,7.4111327261945,7.4111327261945,7.4111327261945,7.4111327261945,264.87179119891,0.0,1.0
1999-02-12,19.56,19.56,19.56,19.56,1200,7.38470484586675,7.38470484586675,7.38470484586675,7.38470484586675,3178.46149438693,0.0,1.0
1999-02-16,20.0,20.19,20.0,20.19,3600,7.550822950784,7.62255576881645,7.550822950784,7.62255576881645,9535.38448316077,0.0,1.0
1999-02-17,19.69,19.88,19.69,19.88,1000,7.43378519504685,7.5055180130793,7.43378519504685,7.5055180130793,2648.7179119891,0.0,1.0
1999-02-18,19.94,19.94,19.63,19.88,1400,7.52817048193165,7.52817048193165,7.4111327261945,7.5055180130793,3708.20507678474,0.0,1.0
1999-02-19,20.06,20.06,19.75,19.75,1200,7.57347541963635,7.57347541963635,7.4564376638992,7.4564376638992,3178.46149438693,0.0,1.0
1999-02-22,20.44,20.44,20.13,20.13,700,7.71694105570125,7.71694105570125,7.5999032999641,7.5999032999641,1854.10253839237,0.0,1.0
1999-02-23,20.44,20.44,20.44,20.44,300,7.71694105570125,7.71694105570125,7.71694105570125,7.71694105570125,794.615373596731,0.0,1.0
1999-02-24,20.13,20.13,20.13,20.13,100,7.5999032999641,7.5999032999641,7.5999032999641,7.5999032999641,264.87179119891,0.0,1.0
1999-02-25,20.0,20.0,20.0,20.0,1500,7.550822950784,7.550822950784,7.550822950784,7.550822950784,3973.07686798366,0.0,1.0
1999-02-26,20.0,20.0,19.63,19.63,800,7.550822950784,7.550822950784,7.4111327261945,7.4111327261945,2118.97432959128,0.0,1.0
1999-03-01,19.38,19.38,19.38,19.38,100,7.3167474393097,7.3167474393097,7.3167474393097,7.3167474393097,264.87179119891,0.0,1.0
1999-03-02,19.5,19.56,19.31,19.38,25600,7.3620523770144,7.38470484586675,7.29031955898195,7.3167474393097,67807.1785469211,0.0,1.0
1999-03-03,19.5,19.75,19.38,19.38,3100,7.3620523770144,7.4564376638992,7.3167474393097,7.3167474393097,8211.02552716622,0.0,1.0
1999-03-04,19.5,19.5,19.25,19.25,1100,7.3620523770144,7.3620523770144,7.2676670901296,7.2676670901296,2913.58970318801,0.0,1.0
1999-03-05,19.81,19.81,19.56,19.69,2400,7.47909013275155,7.47909013275155,7.38470484586675,7.43378519504685,6356.92298877385,0.0,1.0
1999-03-08,19.44,19.88,19.44,19.63,3200,7.33939990816205,7.5055180130793,7.33939990816205,7.4111327261945,8475.89731836513,0.0,1.0
1999-03-09,19.38,19.38,19.19,19.19,3100,7.3167474393097,7.3167474393097,7.24501462127725,7.24501462127725,8211.02552716622,0.0,1.0
1999-03-10,19.75,19.75,19.44,19.44,10800,7.4564376638992,7.4564376638992,7.33939990816205,7.33939990816205,28606.1534494823,0.0,1.0
1999-03-11,20.0,20.0,19.75,19.75,1500,7.550822950784,7.550822950784,7.4564376638992,7.4564376638992,3973.07686798366,0.0,1.0
1999-03-12,19.69,19.69,19.69,19.69,1800,7.43378519504685,7.43378519504685,7.43378519504685,7.43378519504685,4767.69224158039,0.0,1.0
1999-03-15,19.31,19.38,19.31,19.38,900,7.29031955898195,7.3167474393097,7.29031955898195,7.3167474393097,2383.84612079019,0.0,1.0
1999-03-16,19.44,19.56,19.31,19.31,1600,7.33939990816205,7.38470484586675,7.29031955898195,7.29031955898195,4237.94865918257,0.0,1.0
1999-03-17,19.56,19.56,19.31,19.5,1200,7.38470484586675,7.38470484586675,7.29031955898195,7.3620523770144,3178.46149438693,0.0,1.0
1999-03-18,19.38,19.38,19.13,19.25,600,7.3167474393097,7.3167474393097,7.2223621524249,7.2676670901296,1589.23074719346,0.0,1.0
1999-03-19,19.31,19.56,19.31,19.38,6600,7.29031955898195,7.38470484586675,7.29031955898195,7.3167474393097,17481.5382191281,0.0,1.0
1999-03-22,19.31,19.31,19.19,19.19,7000,7.29031955898195,7.29031955898195,7.24501462127725,7.24501462127725,18541.0253839237,0.0,1.0
1999-03-23,18.88,19.44,18.88,19.44,2200,7.1279768655401,7.33939990816205,7.1279768655401,7.33939990816205,5827.17940637602,0.0,1.0
1999-03-24,18.75,18.75,18.75,18.75,4500,7.07889651636,7.07889651636,7.07889651636,7.07889651636,11919.230603951,0.0,1.0
1999-03-25,19.19,19.19,19.19,19.19,1800,7.24501462127725,7.24501462127725,7.24501462127725,7.24501462127725,4767.69224158039,0.0,1.0
1999-03-26,19.56,19.56,19.38,19.44,3000,7.38470484586675,7.38470484586675,7.3167474393097,7.33939990816205,7946.15373596731,0.0,1.0
1999-03-29,19.5,19.56,19.38,19.38,900,7.3620523770144,7.38470484586675,7.3167474393097,7.3167474393097,2383.84612079019,0.0,1.0
1999-03-30,19.63,19.63,19.56,19.56,300,7.4111327261945,7.4111327261945,7.38470484586675,7.38470484586675,794.615373596731,0.0,1.0
1999-03-31,20.0,20.31,20.0,20.06,600,7.550822950784,7.66786070652115,7.550822950784,7.57347541963635,1589.23074719346,0.0,1.0
1999-04-01,20.44,20.44,20.19,20.38,1900,7.71694105570125,7.71694105570125,7.62255576881645,7.6942885868489,5032.5640327793,0.0,1.0
1999-04-05,20.44,20.44,20.44,20.44,0,7.71694105570125,7.71694105570125,7.71694105570125,7.71694105570125,0,0.0,1.0
1999-04-06,20.81,20.81,20.56,20.56,900,7.85663128029075,7.85663128029075,7.76224599340595,7.76224599340595,2383.84612079019,0.0,1.0
1999-04-07,20.75,21.06,20.75,21.0,5000,7.8339788114384,7.95101656717555,7.8339788114384,7.9283640983232,13243.5895599455,0.0,1.0
1999-04-08,20.75,20.88,20.69,20.69,8200,7.8339788114384,7.8830591606185,7.81132634258605,7.81132634258605,21719.4868783107,0.0,1.0
1999-04-09,20.69,21.0,20.69,21.0,6700,7.81132634258605,7.9283640983232,7.81132634258605,7.9283640983232,17746.410010327,0.0,1.0
1999-04-12,20.69,20.69,20.25,20.25,4300,7.81132634258605,7.81132634258605,7.6452082376688,7.6452082376688,11389.4870215531,0.0,1.0
1999-04-13,20.88,20.88,20.56,20.56,700,7.8830591606185,7.8830591606185,7.76224599340595,7.76224599340595,1854.10253839237,0.0,1.0
1999-04-14,20.75,21.06,20.75,20.81,2600,7.8339788114384,7.95101656717555,7.8339788114384,7.85663128029075,6886.66657117167,0.0,1.0
1999-04-15,20.25,21.0,20.25,20.75,5700,7.6452082376688,7.9283640983232,7.6452082376688,7.8339788114384,15097.6920983379,0.0,1.0
1999-04-16,20.94,20.94,20.69,20.75,5000,7.90571162947085,7.90571162947085,7.81132634258605,7.8339788114384,13243.5895599455,0.0,1.0
1999-04-19,20.81,21.0,20.81,21.0,400,7.85663128029075,7.9283640983232,7.85663128029075,7.9283640983232,1059.48716479564,0.0,1.0
1999-04-20,20.69,20.69,20.5,20.5,600,7.81132634258605,7.81132634258605,7.7395935245536,7.7395935245536,1589.23074719346,0.0,1.0
1999-04-21,20.94,20.94,20.75,20.75,18900,7.90571162947085,7.90571162947085,7.8339788114384,7.8339788114384,50060.7685365941,0.0,1.0
1999-04-22,20.94,20.94,20.94,20.94,200,7.90571162947085,7.90571162947085,7.90571162947085,7.90571162947085,529.743582397821,0.0,1.0
1999-04-23,20.81,21.13,20.81,21.13,300,7.85663128029075,7.9774444475033,7.85663128029075,7.9774444475033,794.615373596731,0.0,1.0
1999-04-26,21.19,21.19,20.88,20.88,400,8.00009691635565,8.00009691635565,7.8830591606185,7.8830591606185,1059.48716479564,0.0,1.0
1999-04-27,21.5,21.5,21.25,21.44,6800,8.1171346720928,8.1171346720928,8.022749385208,8.09448220324045,18011.2818015259,0.0,1.0
1999-04-28,21.0,21.38,20.94,21.38,2200,7.9283640983232,8.0718297343881,7.90571162947085,8.0718297343881,5827.17940637603,0.0,1.0
1999-04-29,21.0,21.19,21.0,21.19,7400,7.9283640983232,8.00009691635565,7.9283640983232,8.00009691635565,19600.5125487194,0.0,1.0
1999-04-30,20.69,20.88,20.69,20.88,900,7.81132634258605,7.8830591606185,7.81132634258605,7.8830591606185,2383.84612079019,0.0,1.0
1999-05-03,21.44,21.44,21.13,21.13,6900,8.09448220324045,8.09448220324045,7.9774444475033,7.9774444475033,18276.1535927248,0.0,1.0
1999-05-04,21.19,21.56,21.19,21.56,5700,8.00009691635565,8.13978714094515,8.00009691635565,8.13978714094515,15097.6920983379,0.0,1.0
1999-05-05,21.19,21.19,20.88,21.0,7400,8.00009691635565,8.00009691635565,7.8830591606185,7.9283640983232,19600.5125487194,0.0,1.0
1999-05-06,20.75,21.06,20.75,21.06,2600,7.8339788114384,7.95101656717555,7.8339788114384,7.95101656717555,6886.66657117167,0.0,1.0
1999-05-07,21.0,21.0,21.0,21.0,100,7.9283640983232,7.9283640983232,7.9283640983232,7.9283640983232,264.87179119891,0.0,1.0
1999-05-10,21.13,21.13,20.88,21.0,16100,7.9774444475033,7.9774444475033,7.8830591606185,7.9283640983232,42644.3583830245,0.0,1.0
1999-05-11,20.88,21.25,20.88,21.25,12700,7.8830591606185,8.022749385208,7.8830591606185,8.022749385208,33638.7174822616,0.0,1.0
1999-05-12,20.75,21.13,20.75,21.13,3800,7.8339788114384,7.9774444475033,7.8339788114384,7.9774444475033,10065.1280655586,0.0,1.0
1999-05-13,21.13,21.13,20.88,20.94,2100,7.9774444475033,7.9774444475033,7.8830591606185,7.90571162947085,5562.30761517711,0.0,1.0
1999-05-14,20.56,20.63,20.56,20.63,1600,7.76224599340595,7.7886738737337,7.76224599340595,7.7886738737337,4237.94865918257,0.0,1.0
1999-05-17,20.81,20.81,20.56,20.56,1100,7.85663128029075,7.85663128029075,7.76224599340595,7.76224599340595,2913.58970318801,0.0,1.0
1999-05-18,20.75,20.75,20.75,20.75,100,7.8339788114384,7.8339788114384,7.8339788114384,7.8339788114384,264.87179119891,0.0,1.0
1999-05-19,21.0,21.19,21.0,21.0,6500,7.9283640983232,8.00009691635565,7.9283640983232,7.9283640983232,17216.6664279292,0.0,1.0
1999-05-20,21.19,21.5,21.13,21.19,6500,8.00009691635565,8.1171346720928,7.9774444475033,8.00009691635565,17216.6664279292,0.0,1.0
1999-05-21,21.06,21.06,21.06,21.06,3700,7.95101656717555,7.95101656717555,7.95101656717555,7.95101656717555,9800.25627435969,0.0,1.0
1999-05-24,21.19,21.19,21.19,21.19,700,8.00009691635565,8.00009691635565,8.00009691635565,8.00009691635565,1854.10253839237,0.0,1.0
1999-05-25,21.13,21.13,21.13,21.13,100,7.9774444475033,7.9774444475033,7.9774444475033,7.9774444475033,264.87179119891,0.0,1.0
1999-05-26,20.69,20.69,20.63,20.63,800,7.81132634258605,7.81132634258605,7.7886738737337,7.7886738737337,2118.97432959128,0.0,1.0
1999-05-27,20.44,20.44,20.44,20.44,100,7.71694105570125,7.71694105570125,7.71694105570125,7.71694105570125,264.87179119891,0.0,1.0
1999-05-28,20.13,20.13,20.13,20.13,800,7.5999032999641,7.5999032999641,7.5999032999641,7.5999032999641,2118.97432959128,0.0,1.0
1999-06-01,20.44,20.44,20.19,20.25,32700,7.71694105570125,7.71694105570125,7.62255576881645,7.6452082376688,86613.0757220437,0.0,1.0
1999-06-02,20.44,20.44,20.44,20.44,800,7.71694105570125,7.71694105570125,7.71694105570125,7.71694105570125,2118.97432959128,0.0,1.0
1999-06-03,20.69,20.69,20.69,20.69,100,7.81132634258605,7.81132634258605,7.81132634258605,7.81132634258605,264.87179119891,0.0,1.0
1999-06-04,20.88,20.88,20.5,20.5,700,7.8830591606185,7.8830591606185,7.7395935245536,7.7395935245536,1854.10253839237,0.0,1.0
1999-06-07,20.88,20.88,20.81,20.81,2100,7.8830591606185,7.8830591606185,7.85663128029075,7.85663128029075,5562.30761517711,0.0,1.0
1999-06-08,21.25,21.44,21.06,21.06,11600,8.022749385208,8.09448220324045,7.95101656717555,7.95101656717555,30725.1277790736,0.0,1.0
1999-06-09,21.63,21.63,21.63,21.63,1300,8.1662150212729,8.1662150212729,8.1662150212729,8.1662150212729,3443.33328558583,0.0,1.0
1999-06-10,21.63,21.63,21.25,21.25,5300,8.1662150212729,8.1662150212729,8.022749385208,8.022749385208,14038.2049335422,0.0,1.0
1999-06-11,21.94,22.19,21.94,21.94,1500,8.28325277701005,8.37763806389485,8.28325277701005,8.28325277701005,3973.07686798366,0.0,1.0
1999-06-14,21.81,21.88,21.63,21.69,12100,8.23417242782995,8.2606003081577,8.1662150212729,8.18886749012525,32049.4867350682,0.0,1.0
1999-06-15,21.5,21.63,21.5,21.63,1200,8.1171346720928,8.1662150212729,8.1171346720928,8.1662150212729,3178.46149438693,0.0,1.0
1999-06-16,21.38,21.63,21.38,21.44,5300,8.0718297343881,8.1662150212729,8.0718297343881,8.09448220324045,14038.2049335422,0.0,1.0
1999-06-17,21.5,21.69,21.5,21.69,2400,8.1171346720928,8.18886749012525,8.1171346720928,8.18886749012525,6356.92298877385,0.0,1.0
1999-06-18,22.0,22.0,22.0,22.0,300,8.3059052458624,8.3059052458624,8.3059052458624,8.3059052458624,794.615373596731,0.0,1.0
1999-06-21,22.69,22.69,22.13,22.13,11500,8.56640863766445,8.56640863766445,8.3549855950425,8.3549855950425,30460.2559878747,0.0,1.0
1999-06-22,22.13,22.38,22.13,22.38,61200,8.3549855950425,8.4493708819273,8.3549855950425,8.4493708819273,162101.536213733,0.0,1.0
1999-06-23,22.19,22.25,21.94,22.13,10500,8.37763806389485,8.4002905327472,8.28325277701005,8.3549855950425,27811.5380758856,0.0,1.0
1999-06-24,21.94,22.06,21.94,22.06,500,8.28325277701005,8.32855771471475,8.28325277701005,8.32855771471475,1324.35895599455,0.0,1.0
1999-06-25,22.31,22.38,22.06,22.38,1700,8.42294300159955,8.4493708819273,8.32855771471475,8.4493708819273,4502.82045038148,0.0,1.0
1999-06-28,22.13,22.13,22.13,22.13,100,8.3549855950425,8.3549855950425,8.3549855950425,8.3549855950425,264.87179119891,0.0,1.0
1999-06-29,22.25,22.25,22.25,22.25,800,8.4002905327472,8.4002905327472,8.4002905327472,8.4002905327472,2118.97432959128,0.0,1.0
1999-06-30,22.5,22.5,22.25,22.44,4700,8.494675819632,8.494675819632,8.4002905327472,8.47202335077965,12448.9741863488,0.0,1.0
1999-07-01,22.5,22.5,22.5,22.5,2300,8.494675819632,8.494675819632,8.494675819632,8.494675819632,6092.05119757494,0.0,1.0
1999-07-02,22.81,22.81,22.38,22.38,4600,8.61171357536915,8.61171357536915,8.4493708819273,8.4493708819273,12184.1023951499,0.0,1.0
1999-07-06,22.75,22.75,22.19,22.19,2500,8.5890611065168,8.5890611065168,8.37763806389485,8.37763806389485,6621.79477997276,0.0,1.0
1999-07-07,22.25,22.25,22.25,22.25,900,8.4002905327472,8.4002905327472,8.4002905327472,8.4002905327472,2383.84612079019,0.0,1.0
1999-07-08,21.81,21.88,21.81,21.88,500,8.23417242782995,8.2606003081577,8.23417242782995,8.2606003081577,1324.35895599455,0.0,1.0
1999-07-09,22.0,22.0,21.88,21.88,14000,8.3059052458624,8.3059052458624,8.2606003081577,8.2606003081577,37082.0507678475,0.0,1.0
1999-07-12,22.19,22.25,21.94,22.25,7900,8.37763806389485,8.4002905327472,8.28325277701005,8.4002905327472,20924.8715047139,0.0,1.0
1999-07-13,22.31,22.31,22.31,22.31,800,8.42294300159955,8.42294300159955,8.42294300159955,8.42294300159955,2118.97432959128,0.0,1.0
1999-07-14,22.0,22.0,22.0,22.0,1300,8.3059052458624,8.3059052458624,8.3059052458624,8.3059052458624,3443.33328558583,0.0,1.0
1999-07-15,21.88,21.88,21.88,21.88,2500,8.2606003081577,8.2606003081577,8.2606003081577,8.2606003081577,6621.79477997276,0.0,1.0
1999-07-16,22.06,22.06,22.0,22.0,600,8.32855771471475,8.32855771471475,8.3059052458624,8.3059052458624,1589.23074719346,0.0,1.0
1999-07-19,22.38,22.38,22.13,22.38,7300,8.4493708819273,8.4493708819273,8.3549855950425,8.4493708819273,19335.6407575205,0.0,1.0
1999-07-20,22.25,22.56,22.19,22.31,13000,8.4002905327472,8.51732828848435,8.37763806389485,8.42294300159955,34433.3328558584,0.0,1.0
1999-07-21,22.5,22.5,22.13,22.13,3200,8.494675819632,8.494675819632,8.3549855950425,8.3549855950425,8475.89731836513,0.0,1.0
1999-07-22,21.81,22.19,21.81,22.19,1900,8.23417242782995,8.37763806389485,8.23417242782995,8.37763806389485,5032.5640327793,0.0,1.0
1999-07-23,22.25,22.44,22.25,22.44,1700,8.4002905327472,8.47202335077965,8.4002905327472,8.47202335077965,4502.82045038148,0.0,1.0
1999-07-26,22.56,22.56,22.38,22.38,400,8.51732828848435,8.51732828848435,8.4493708819273,8.4493708819273,1059.48716479564,0.0,1.0
1999-07-27,22.75,22.75,22.5,22.5,3500,8.5890611065168,8.5890611065168,8.494675819632,8.494675819632,9270.51269196186,0.0,1.0
1999-07-28,22.75,23.0,22.75,22.75,4100,8.5890611065168,8.6834463934016,8.5890611065168,8.5890611065168,10859.7434391553,0.0,1.0
1999-07-29,22.63,22.81,22.56,22.56,2300,8.5437561688121,8.61171357536915,8.51732828848435,8.51732828848435,6092.05119757494,0.0,1.0
1999-07-30,23.0,23.13,22.75,23.0,2600,8.6834463934016,8.7325267425817,8.5890611065168,8.6834463934016,6886.66657117167,0.0,1.0
1999-08-02,22.94,22.94,22.75,22.75,8400,8.66079392454925,8.66079392454925,8.5890611065168,8.5890611065168,22249.2304607085,0.0,1.0
1999-08-03,22.81,22.81,22.75,22.75,4100,8.61171357536915,8.61171357536915,8.5890611065168,8.5890611065168,10859.7434391553,0.0,1.0
1999-08-04,22.56,22.56,22.56,22.56,3100,8.51732828848435,8.51732828848435,8.51732828848435,8.51732828848435,8211.02552716622,0.0,1.0
1999-08-05,22.63,22.63,22.25,22.25,79900,8.5437561688121,8.5437561688121,8.4002905327472,8.4002905327472,211632.561167929,0.0,1.0
1999-08-06,22.44,22.5,22.19,22.5,1800,8.47202335077965,8.494675819632,8.37763806389485,8.494675819632,4767.69224158039,0.0,1.0
1999-08-09,22.63,22.63,22.63,22.63,100,8.5437561688121,8.5437561688121,8.5437561688121,8.5437561688121,264.87179119891,0.0,1.0
1999-08-10,22.25,22.44,22.25,22.44,200,8.4002905327472,8.47202335077965,8.4002905327472,8.47202335077965,529.743582397821,0.0,1.0
1999-08-11,22.56,22.75,22.44,22.75,6800,8.51732828848435,8.5890611065168,8.47202335077965,8.5890611065168,18011.2818015259,0.0,1.0
1999-08-12,23.13,23.13,23.0,23.0,27400,8.7325267425817,8.7325267425817,8.6834463934016,8.6834463934016,72574.8707885014,0.0,1.0
1999-08-13,23.0,23.0,23.0,23.0,32700,8.6834463934016,8.6834463934016,8.6834463934016,8.6834463934016,86613.0757220437,0.0,1.0
1999-08-16,23.13,23.13,23.13,23.13,1900,8.7325267425817,8.7325267425817,8.7325267425817,8.7325267425817,5032.5640327793,0.0,1.0
1999-08-17,22.88,22.88,22.88,22.88,2000,8.6381414556969,8.6381414556969,8.6381414556969,8.6381414556969,5297.43582397821,0.0,1.0
1999-08-18,23.13,23.13,22.88,23.0,2100,8.7325267425817,8.7325267425817,8.6381414556969,8.6834463934016,5562.30761517712,0.0,1.0
1999-08-19,22.94,23.0,22.75,22.75,1800,8.66079392454925,8.6834463934016,8.5890611065168,8.5890611065168,4767.69224158039,0.0,1.0
1999-08-20,22.94,22.94,22.94,22.94,0,8.66079392454925,8.66079392454925,8.66079392454925,8.66079392454925,0,0.0,1.0
1999-08-23,23.75,23.75,23.44,23.69,57800,8.966602254056,8.966602254056,8.84956449831885,8.94394978520365,153095.89531297,0.0,1.0
1999-08-24,23.38,23.69,23.38,23.63,6700,8.8269120294665,8.94394978520365,8.8269120294665,8.9212973163513,17746.410010327,0.0,1.0
1999-08-25,22.69,22.69,22.69,22.69,6000,8.82317437210586,8.82317437210586,8.82317437210586,8.82317437210586,15429.820862478,0.6801,1.0
1999-08-26,22.69,22.81,22.69,22.81,2200,8.82317437210586,8.8698372599266,8.82317437210586,8.8698372599266,5657.60098290859,0.0,1.0
1999-08-27,22.81,23.06,22.81,22.88,1200,8.8698372599266,8.96705160955315,8.8698372599266,8.89705727782204,3085.9641724956,0.0,1.0
1999-08-30,22.81,22.81,22.63,22.75,2700,8.8698372599266,8.8698372599266,8.79984292819548,8.84650581601623,6943.41938811509,0.0,1.0
1999-08-31,22.13,22.75,22.06,22.63,73000,8.60541422894238,8.84650581601623,8.57819421104695,8.79984292819548,187729.487160149,0.0,1.0
1999-09-01,22.63,22.69,22.44,22.44,2900,8.79984292819548,8.82317437210586,8.72596002247931,8.72596002247931,7457.74675019769,0.0,1.0
1999-09-02,22.56,22.56,22.44,22.44,1300,8.77262291030005,8.77262291030005,8.72596002247931,8.72596002247931,3343.12785353689,0.0,1.0
1999-09-03,23.0,23.0,23.0,23.0,10000,8.94372016564278,8.94372016564278,8.94372016564278,8.94372016564278,25716.36810413,0.0,1.0
1999-09-07,23.25,23.25,23.25,23.25,5800,9.04093451526933,9.04093451526933,9.04093451526933,9.04093451526933,14915.4935003954,0.0,1.0
1999-09-08,22.81,23.0,22.81,23.0,15000,8.8698372599266,8.94372016564278,8.8698372599266,8.94372016564278,38574.552156195,0.0,1.0
1999-09-09,23.0,23.0,22.94,22.94,6800,8.94372016564278,8.94372016564278,8.92038872173241,8.92038872173241,17487.1303108084,0.0,1.0
1999-09-10,23.0,23.19,23.0,23.19,4000,8.94372016564278,9.01760307135896,8.94372016564278,9.01760307135896,10286.547241652,0.0,1.0
1999-09-13,22.88,22.94,22.69,22.69,600,8.89705727782204,8.92038872173241,8.82317437210586,8.82317437210586,1542.9820862478,0.0,1.0
1999-09-14,22.69,22.81,22.69,22.75,1300,8.82317437210586,8.8698372599266,8.82317437210586,8.84650581601623,3343.12785353689,0.0,1.0
1999-09-15,22.0,22.44,22.0,22.44,30200,8.55486276713657,8.72596002247931,8.55486276713657,8.72596002247931,77663.4316744725,0.0,1.0
1999-09-16,22.0,22.25,22.0,22.0,600,8.55486276713657,8.65207711676313,8.55486276713657,8.55486276713657,1542.9820862478,0.0,1.0
1999-09-17,22.25,22.31,22.25,22.31,800,8.65207711676313,8.6754085606735,8.65207711676313,8.6754085606735,2057.3094483304,0.0,1.0
1999-09-20,22.81,22.81,22.5,22.75,2400,8.8698372599266,8.8698372599266,8.74929146638968,8.84650581601623,6171.92834499119,0.0,1.0
1999-09-21,22.44,22.69,22.38,22.63,4700,8.72596002247931,8.82317437210586,8.70262857856893,8.79984292819548,12086.6930089411,0.0,1.0
1999-09-22,22.25,22.56,22.25,22.56,1500,8.65207711676313,8.77262291030005,8.65207711676313,8.77262291030005,3857.45521561949,0.0,1.0
1999-09-23,22.38,22.69,22.38,22.69,4000,8.70262857856893,8.82317437210586,8.70262857856893,8.82317437210586,10286.547241652,0.0,1.0
1999-09-24,22.44,22.44,22.44,22.44,1100,8.72596002247931,8.72596002247931,8.72596002247931,8.72596002247931,2828.80049145429,0.0,1.0
1999-09-27,22.56,22.56,22.5,22.5,3000,8.77262291030005,8.77262291030005,8.74929146638968,8.74929146638968,7714.91043123899,0.0,1.0
1999-09-28,22.31,22.56,22.31,22.56,18200,8.6754085606735,8.77262291030005,8.6754085606735,8.77262291030005,46803.7899495165,0.0,1.0
1999-09-29,22.25,22.25,22.25,22.25,200,8.65207711676313,8.65207711676313,8.65207711676313,8.65207711676313,514.327362082599,0.0,1.0
1999-09-30,22.38,22.63,22.25,22.63,800,8.70262857856893,8.79984292819548,8.65207711676313,8.79984292819548,2057.3094483304,0.0,1.0
1999-10-01,22.56,22.56,22.56,22.56,400,8.77262291030005,8.77262291030005,8.77262291030005,8.77262291030005,1028.6547241652,0.0,1.0
1999-10-04,22.56,22.56,22.56,22.56,100,8.77262291030005,8.77262291030005,8.77262291030005,8.77262291030005,257.1636810413,0.0,1.0
1999-10-05,22.38,22.56,22.38,22.56,700,8.70262857856893,8.77262291030005,8.70262857856893,8.77262291030005,1800.1457672891,0.0,1.0
1999-10-06,22.63,22.63,22.63,22.63,100,8.79984292819548,8.79984292819548,8.79984292819548,8.79984292819548,257.1636810413,0.0,1.0
1999-10-07,22.88,22.94,22.69,22.94,7300,8.89705727782204,8.92038872173241,8.82317437210586,8.92038872173241,18772.9487160149,0.0,1.0
1999-10-08,22.88,22.88,22.88,22.88,1000,8.89705727782204,8.89705727782204,8.89705727782204,8.89705727782204,2571.636810413,0.0,1.0
1999-10-11,23.19,23.19,23.19,23.19,1600,9.01760307135896,9.01760307135896,9.01760307135896,9.01760307135896,4114.6188966608,0.0,1.0
1999-10-12,22.88,22.88,22.56,22.56,2600,8.89705727782204,8.89705727782204,8.77262291030005,8.77262291030005,6686.25570707379,0.0,1.0
1999-10-13,22.56,22.63,22.56,22.63,500,8.77262291030005,8.79984292819548,8.77262291030005,8.79984292819548,1285.8184052065,0.0,1.0
1999-10-14,22.69,22.88,22.56,22.88,82000,8.82317437210586,8.89705727782204,8.77262291030005,8.89705727782204,210874.218453866,0.0,1.0
1999-10-15,22.19,22.44,22.19,22.19,4000,8.62874567285275,8.72596002247931,8.62874567285275,8.62874567285275,10286.547241652,0.0,1.0
1999-10-18,21.44,21.88,21.44,21.88,23000,8.3371026239731,8.50819987931583,8.3371026239731,8.50819987931583,59147.6466394989,0.0,1.0
1999-10-19,22.27,22.31,22.19,22.19,8000,8.65985426473325,8.6754085606735,8.62874567285275,8.62874567285275,20573.094483304,0.0,1.0
1999-10-20,22.13,22.13,21.94,22.0,2000,8.60541422894238,8.60541422894238,8.5315313232262,8.55486276713657,5143.27362082599,0.0,1.0
1999-10-21,22.0,22.0,21.75,21.75,2600,8.55486276713657,8.55486276713657,8.45764841751002,8.45764841751002,6686.25570707379,0.0,1.0
1999-10-22,22.56,22.81,22.56,22.81,2400,8.77262291030005,8.8698372599266,8.77262291030005,8.8698372599266,6171.92834499119,0.0,1.0
1999-10-25,23.06,23.06,22.81,22.81,1300,8.96705160955315,8.96705160955315,8.8698372599266,8.8698372599266,3343.1278535369,0.0,1.0
1999-10-26,23.5,23.5,23.31,23.31,14000,9.13814886489589,9.13814886489589,9.06426595917971,9.06426595917971,36002.9153457819,0.0,1.0
1999-10-27,23.5,23.56,23.31,23.56,3300,9.13814886489589,9.16148030880626,9.06426595917971,9.16148030880626,8486.40147436288,0.0,1.0
1999-10-28,23.63,23.63,23.56,23.56,200,9.18870032670169,9.18870032670169,9.16148030880626,9.16148030880626,514.327362082599,0.0,1.0
1999-10-29,24.13,24.13,23.88,23.88,1700,9.3831290259548,9.3831290259548,9.28591467632824,9.28591467632824,4371.78257770209,0.0,1.0
1999-11-01,24.06,24.13,24.06,24.13,500,9.35590900805936,9.3831290259548,9.35590900805936,9.3831290259548,1285.8184052065,0.0,1.0
1999-11-02,24.25,24.25,23.88,23.88,6600,9.42979191377554,9.42979191377554,9.28591467632824,9.28591467632824,16972.8029487258,0.0,1.0
1999-11-03,24.06,24.31,24.06,24.31,700,9.35590900805936,9.45312335768591,9.35590900805936,9.45312335768591,1800.1457672891,0.0,1.0
1999-11-04,24.31,24.44,24.25,24.44,2500,9.45312335768591,9.50367481949172,9.42979191377554,9.50367481949172,6429.09202603249,0.0,1.0
1999-11-05,24.56,24.56,24.31,24.38,1300,9.55033770731247,9.55033770731247,9.45312335768591,9.48034337558135,3343.12785353689,0.0,1.0
1999-11-08,24.56,24.56,24.25,24.44,22800,9.55033770731247,9.55033770731247,9.42979191377554,9.50367481949172,58633.3192774163,0.0,1.0
1999-11-09,24.5,24.69,24.25,24.69,2500,9.52700626340209,9.60088916911827,9.42979191377554,9.60088916911827,6429.09202603249,0.0,1.0
1999-11-10,24.75,24.75,24.5,24.5,700,9.62422061302865,9.62422061302865,9.52700626340209,9.52700626340209,1800.1457672891,0.0,1.0
1999-11-11,25.13,25.13,25.0,25.06,4300,9.771986424461,9.771986424461,9.7214349626552,9.74476640656557,11058.0382847759,0.0,1.0
1999-11-12,24.88,24.88,24.63,24.69,9600,9.67477207483445,9.67477207483445,9.5775577252079,9.60088916911827,24687.7133799648,0.0,1.0
1999-11-15,25.31,25.31,25.06,25.19,1400,9.84198075619212,9.84198075619212,9.74476640656557,9.79531786837138,3600.2915345782,0.0,1.0
1999-11-16,25.69,25.69,25.25,25.25,6900,9.98974656762448,9.98974656762448,9.81864931228175,9.81864931228175,17744.2939918497,0.0,1.0
1999-11-17,26.31,26.31,26.31,26.31,800,10.2308381546983,10.2308381546983,10.2308381546983,10.2308381546983,2057.3094483304,0.0,1.0
1999-11-18,26.63,26.81,26.56,26.75,19300,10.3552725222203,10.4252668539514,10.3280525043249,10.4019354100411,49632.5904409709,0.0,1.0
1999-11-19,26.44,26.5,26.25,26.5,5500,10.2813896165041,10.3047210604145,10.207506710788,10.3047210604145,14144.0024572715,0.0,1.0
1999-11-22,26.25,26.25,26.0,26.25,2700,10.207506710788,10.207506710788,10.1102923611614,10.207506710788,6943.41938811506,0.0,1.0
1999-11-23,26.0,26.31,26.0,26.19,3200,10.1102923611614,10.2308381546983,10.1102923611614,10.1841752668776,8229.23779332159,0.0,1.0
1999-11-24,25.81,25.81,25.63,25.63,500,10.0364094554452,10.0364094554452,9.96641512371411,9.96641512371411,1285.8184052065,0.0,1.0
1999-11-26,26.44,26.44,26.19,26.44,3300,10.2813896165041,10.2813896165041,10.1841752668776,10.2813896165041,8486.40147436292,0.0,1.0
1999-11-29,26.5,26.5,26.5,26.5,1900,10.3047210604145,10.3047210604145,10.3047210604145,10.3047210604145,4886.1099397847,0.0,1.0
1999-11-30,26.13,26.25,25.94,26.25,9600,10.1608438229672,10.207506710788,10.086960917251,10.207506710788,24687.7133799648,0.0,1.0
1999-12-01,26.0,26.0,26.0,26.0,900,10.1102923611614,10.1102923611614,10.1102923611614,10.1102923611614,2314.4731293717,0.0,1.0
1999-12-02,26.94,26.94,26.69,26.75,9400,10.4758183157572,10.4758183157572,10.3786039661307,10.4019354100411,24173.3860178823,0.0,1.0
1999-12-03,27.69,27.69,27.31,27.56,5700,10.7674613646369,10.7674613646369,10.6196955532045,10.7169099028311,14658.3298193541,0.0,1.0
1999-12-06,28.31,28.31,27.94,27.94,8700,11.0085529517107,11.0085529517107,10.8646757142634,10.8646757142634,22373.2402505932,0.0,1.0
1999-12-07,28.38,28.56,28.13,28.56,3600,11.0357729696062,11.1057673013373,10.9385586199796,11.1057673013373,9257.89251748677,0.0,1.0
1999-12-08,29.94,30.06,29.31,29.56,31200,11.6423905112759,11.6890533990966,11.397410350217,11.4946246998435,80235.0684848852,0.0,1.0
1999-12-09,29.25,29.25,29.06,29.06,21700,11.3740789063066,11.3740789063066,11.3001960005904,11.3001960005904,55804.5187859619,0.0,1.0
1999-12-10,28.69,28.81,28.44,28.81,2600,11.1563187631431,11.2029816509638,11.0591044135166,11.2029816509638,6686.25570707379,0.0,1.0
1999-12-13,28.63,28.88,28.44,28.44,6800,11.1329873192327,11.2302016688593,11.0591044135166,11.0591044135166,17487.1303108084,0.0,1.0
1999-12-14,29.06,29.06,28.81,28.81,3200,11.3001960005904,11.3001960005904,11.2029816509638,11.2029816509638,8229.23779332159,0.0,1.0
1999-12-15,28.44,28.44,28.31,28.44,800,11.0591044135166,11.0591044135166,11.0085529517107,11.0591044135166,2057.30944833039,0.0,1.0
1999-12-16,28.75,28.81,28.56,28.56,1600,11.1796502070535,11.2029816509638,11.1057673013373,11.1057673013373,4114.61889666079,0.0,1.0
1999-12-17,28.94,28.94,28.69,28.94,300,11.2535331127697,11.2535331127697,11.1563187631431,11.2535331127697,771.491043123896,0.0,1.0
1999-12-20,28.94,29.06,28.94,29.06,1500,11.2535331127697,11.3001960005904,11.2535331127697,11.3001960005904,3857.45521561948,0.0,1.0
1999-12-21,27.38,27.56,27.31,27.31,400,11.0397004293311,11.1122769843815,11.0114762134782,11.0114762134782,992.055904968391,1.0101,1.0
1999-12-22,28.38,28.38,28.19,28.25,2200,11.4429035129444,11.4429035129444,11.3662949270578,11.3904871120746,5456.30747732613,0.0,1.0
1999-12-23,28.69,28.69,28.69,28.69,3200,11.5678964688645,11.5678964688645,11.5678964688645,11.5678964688645,7936.44723974711,0.0,1.0
1999-12-27,29.13,29.13,28.75,29.0,5100,11.7453058256543,11.7453058256543,11.5920886538813,11.6928894247846,12648.712788347,0.0,1.0
1999-12-28,29.25,29.25,29.19,29.19,700,11.7936901956879,11.7936901956879,11.7694980106711,11.7694980106711,1736.09783369468,0.0,1.0
1999-12-29,29.13,29.31,29.13,29.31,400,11.7453058256543,11.8178823807047,11.7453058256543,11.8178823807047,992.055904968392,0.0,1.0
1999-12-30,29.5,29.88,29.5,29.88,3600,11.8944909665912,12.0477081383642,11.8944909665912,12.0477081383642,8928.50314471553,0.0,1.0
1999-12-31,29.5,29.5,29.5,29.5,200,11.8944909665912,11.8944909665912,11.8944909665912,11.8944909665912,496.027952484196,0.0,1.0
2000-01-03,30.31,30.5,30.06,30.5,2900,12.2210854643179,12.2976940502045,12.1202846934146,12.2976940502045,7192.40531102087,0.0,1.0
2000-01-04,29.25,29.5,28.94,29.5,7400,11.7936901956879,11.8944909665912,11.6686972397678,11.8944909665912,18353.0342419152,0.0,1.0
2000-01-05,28.06,28.44,28.06,28.44,1900,11.3138785261881,11.4670956979612,11.3138785261881,11.4670956979612,4712.26554859986,0.0,1.0
2000-01-06,28.0,28.38,28.0,28.13,12800,11.2896863411713,11.4429035129444,11.2896863411713,11.342102742041,31745.7889589886,0.0,1.0
2000-01-07,28.69,28.69,28.38,28.38,12600,11.5678964688645,11.5678964688645,11.4429035129444,11.4429035129444,31249.7610065042,0.0,1.0
2000-01-10,29.5,29.63,29.19,29.63,3900,11.8944909665912,11.9469073674609,11.7694980106711,11.9469073674609,9672.54507344182,0.0,1.0
2000-01-11,29.63,29.94,29.5,29.5,2300,11.9469073674609,12.071900323381,11.8944909665912,11.8944909665912,5704.32145356827,0.0,1.0
2000-01-12,29.69,29.69,29.69,29.69,6300,11.9710995524777,11.9710995524777,11.9710995524777,11.9710995524777,15624.8805032522,0.0,1.0
2000-01-13,29.88,30.19,29.88,30.0,17900,12.0477081383642,12.1727010942844,12.0477081383642,12.0960925083978,44394.5017473357,0.0,1.0
2000-01-14,30.5,30.5,29.88,29.88,8100,12.2976940502045,12.2976940502045,12.0477081383642,12.0477081383642,20089.1320756099,0.0,1.0
2000-01-18,30.31,30.63,30.31,30.44,3700,12.2210854643179,12.3501104510742,12.2210854643179,12.2735018651877,9176.51712095766,0.0,1.0
2000-01-19,30.25,30.38,30.13,30.13,2600,12.1968932793012,12.2493096801709,12.1485089092676,12.1485089092676,6448.36338229452,0.0,1.0
2000-01-20,30.5,30.5,30.38,30.38,400,12.2976940502045,12.2976940502045,12.2493096801709,12.2493096801709,992.055904968389,0.0,1.0
2000-01-21,30.25,30.25,30.06,30.25,4700,12.1968932793012,12.1968932793012,12.1202846934146,12.1968932793012,11656.6568833786,0.0,1.0
2000-01-24,30.31,30.81,30.31,30.81,4000,12.2210854643179,12.4226870061246,12.2210854643179,12.4226870061246,9920.55904968396,0.0,1.0
2000-01-25,30.06,30.31,30.06,30.25,7000,12.1202846934146,12.2210854643179,12.1202846934146,12.1968932793012,17360.9783369469,0.0,1.0
2000-01-26,30.63,30.75,30.38,30.75,3100,12.3501104510742,12.3984948211078,12.2493096801709,12.3984948211078,7688.43326350503,0.0,1.0
2000-01-27,29.88,30.13,29.88,30.06,19200,12.0477081383642,12.1485089092676,12.0477081383642,12.1202846934146,47618.683438483,0.0,1.0
2000-01-28,29.31,29.94,29.31,29.94,7100,11.8178823807047,12.071900323381,11.8178823807047,12.071900323381,17608.9923131889,0.0,1.0
2000-01-31,28.56,29.06,28.56,28.81,7000,11.5154800679947,11.7170816098014,11.5154800679947,11.6162808388981,17360.9783369469,0.0,1.0
2000-02-01,29.63,29.81,29.38,29.38,5200,11.9469073674609,12.0194839225113,11.8461065965576,11.8461065965576,12896.7267645891,0.0,1.0
2000-02-02,31.06,31.13,30.81,30.81,2900,12.5234877770279,12.5517119928808,12.4226870061246,12.4226870061246,7192.40531102084,0.0,1.0
2000-02-03,31.75,31.75,31.44,31.44,7900,12.801697904721,12.801697904721,12.6767049488009,12.6767049488009,19593.1041231258,0.0,1.0
2000-02-04,31.69,31.75,31.44,31.44,20300,12.7775057197042,12.801697904721,12.6767049488009,12.6767049488009,50346.8371771461,0.0,1.0
2000-02-07,32.0,32.19,31.81,31.81,1200,12.9024986756244,12.9791072615109,12.8258900897378,12.8258900897378,2976.16771490517,0.0,1.0
2000-02-08,32.94,33.44,32.94,33.44,9900,13.2815095742208,13.4831111160275,13.2815095742208,13.4831111160275,24553.3836479677,0.0,1.0
2000-02-09,33.5,33.75,33.31,33.75,25500,13.5073033010443,13.6081040719476,13.4306947151577,13.6081040719476,63243.5639417347,0.0,1.0
2000-02-10,33.25,33.5,33.25,33.44,7500,13.4065025301409,13.5073033010443,13.4065025301409,13.4831111160275,18601.0482181574,0.0,1.0
2000-02-11,33.31,33.31,32.81,33.13,1900,13.4306947151577,13.4306947151577,13.2290931733511,13.3581181601073,4712.26554859987,0.0,1.0
2000-02-14,32.56,32.94,32.38,32.94,4600,13.1282924024478,13.2815095742208,13.0557158473974,13.2815095742208,11408.6429071365,0.0,1.0
2000-02-15,31.56,31.88,31.25,31.88,13500,12.7250893188345,12.8541143055908,12.6000963629144,12.8541143055908,33481.8867926833,0.0,1.0
2000-02-16,32.63,32.63,31.69,31.94,10300,13.1565166183007,13.1565166183007,12.7775057197042,12.8783064906076,25545.4395529361,0.0,1.0
2000-02-17,33.06,33.31,33.0,33.0,3200,13.3298939442544,13.4306947151577,13.3057017592376,13.3057017592376,7936.44723974714,0.0,1.0
2000-02-18,33.38,33.56,33.19,33.56,16000,13.4589189310107,13.531495486061,13.3823103451241,13.531495486061,39682.2361987356,0.0,1.0
2000-02-22,33.25,34.31,33.25,34.31,8700,13.4065025301409,13.833897798771,13.4065025301409,13.833897798771,21577.2159330626,0.0,1.0
2000-02-23,33.88,33.94,33.5,33.94,11800,13.6605204728173,13.6847126578341,13.5073033010443,13.6847126578341,29265.6491965675,0.0,1.0
2000-02-24,34.13,34.63,34.0,34.63,6700,13.7613212437206,13.9629227855272,13.7089048428509,13.9629227855272,16616.9364082206,0.0,1.0
2000-02-25,34.81,34.94,34.44,34.56,10900,14.0354993405776,14.0879157414473,13.8863141996407,13.9346985696743,27033.5234103887,0.0,1.0
2000-02-28,34.94,35.19,34.81,34.81,6600,14.0879157414473,14.1887165123507,14.0354993405776,14.0354993405776,16368.9224319785,0.0,1.0
2000-02-29,34.75,35.25,34.75,35.19,11000,14.0113071555608,14.2129086973675,14.0113071555608,14.1887165123507,27281.5373866308,0.0,1.0
2000-03-01,35.75,36.0,35.31,35.5,9400,14.4145102391741,14.5153110100774,14.2371008823843,14.3137094682708,23313.3137667572,0.0,1.0
2000-03-02,36.63,36.63,35.88,35.88,9600,14.7693289527538,14.7693289527538,14.4669266400438,14.4669266400438,23809.3417192413,0.0,1.0
2000-03-03,37.13,37.19,36.25,36.75,12900,14.9709304945604,14.9951226795772,14.6161117809807,14.8177133227874,31993.8029352306,0.0,1.0
2000-03-06,36.5,37.0,36.5,36.81,20400,14.716912551884,14.9185140936907,14.716912551884,14.8419055078041,50594.8511533881,0.0,1.0
2000-03-07,36.63,37.31,36.5,37.31,6900,14.7693289527538,15.0435070496108,14.716912551884,15.0435070496108,17112.9643607047,0.0,1.0
2000-03-08,35.81,36.0,35.25,36.0,6000,14.4387024241909,14.5153110100774,14.2129086973675,14.5153110100774,14880.8385745259,0.0,1.0
2000-03-09,36.13,36.19,35.81,36.19,2300,14.5677274109471,14.5919195959639,14.4387024241909,14.5919195959639,5704.32145356826,0.0,1.0
2000-03-10,36.38,36.56,36.31,36.44,4500,14.6685281818504,14.7411047369008,14.6403039659975,14.6927203668672,11160.6289308944,0.0,1.0
2000-03-13,35.06,35.25,34.88,35.0,6100,14.1363001114809,14.2129086973675,14.0637235564306,14.1121079264641,15128.852550768,0.0,1.0
2000-03-14,35.19,35.44,35.13,35.38,9000,14.1887165123507,14.289517283254,14.1645243273339,14.2653250982372,22321.2578617888,0.0,1.0
2000-03-15,34.56,34.56,33.69,34.31,21900,13.9346985696743,13.9346985696743,13.5839118869308,13.833897798771,54315.0607970195,0.0,1.0
2000-03-16,35.06,35.06,34.31,34.75,47400,14.1363001114809,14.1363001114809,13.833897798771,14.0113071555608,117558.624738755,0.0,1.0
2000-03-17,35.31,35.5,35.06,35.13,6300,14.2371008823843,14.3137094682708,14.1363001114809,14.1645243273339,15624.8805032521,0.0,1.0
2000-03-20,35.81,36.06,35.81,36.06,6100,14.4387024241909,14.5395031950942,14.4387024241909,14.5395031950942,15128.852550768,0.0,1.0
2000-03-21,35.81,35.88,35.5,35.81,12300,14.4387024241909,14.4669266400438,14.3137094682708,14.4387024241909,30505.719077778,0.0,1.0
2000-03-22,35.88,35.88,35.69,35.81,5100,14.4669266400438,14.4669266400438,14.3903180541573,14.4387024241909,12648.712788347,0.0,1.0
2000-03-23,35.75,35.75,35.0,35.0,6800,14.4145102391741,14.4145102391741,14.1121079264641,14.1121079264641,16864.9503844626,0.0,1.0
2000-03-24,35.56,35.63,35.31,35.44,2600,14.3379016532876,14.3661258691405,14.2371008823843,14.289517283254,6448.36338229453,0.0,1.0
2000-03-27,34.94,35.44,34.94,35.44,2600,14.0879157414473,14.289517283254,14.0879157414473,14.289517283254,6448.36338229457,0.0,1.0
2000-03-28,35.06,35.06,34.81,34.94,3600,14.1363001114809,14.1363001114809,14.0354993405776,14.0879157414473,8928.50314471555,0.0,1.0
2000-03-29,34.69,34.75,34.5,34.69,3000,13.987114970544,14.0113071555608,13.9105063846575,13.987114970544,7440.41928726295,0.0,1.0
2000-03-30,33.5,34.13,33.44,33.44,17700,13.5073033010443,13.7613212437206,13.4831111160275,13.4831111160275,43898.4737948512,0.0,1.0
2000-03-31,34.19,34.19,33.75,33.75,7200,13.7855134287374,13.7855134287374,13.6081040719476,13.6081040719476,17857.0062894311,0.0,1.0
2000-04-03,33.25,34.0,33.13,33.81,4800,13.4065025301409,13.7089048428509,13.3581181601073,13.6322962569644,11904.6708596207,0.0,1.0
2000-04-04,33.69,33.88,33.06,33.88,12600,13.5839118869308,13.6605204728173,13.3298939442544,13.6605204728173,31249.7610065043,0.0,1.0
2000-04-05,32.75,33.0,32.25,32.25,1300,13.2049009883343,13.3057017592376,13.0032994465277,13.0032994465277,3224.18169114727,0.0,1.0
2000-04-06,33.94,33.94,33.44,33.44,7300,13.6847126578341,13.6847126578341,13.4831111160275,13.4831111160275,18105.0202656731,0.0,1.0
2000-04-07,34.06,34.13,34.06,34.13,300,13.7330970278677,13.7613212437206,13.7330970278677,13.7613212437206,744.041928726293,0.0,1.0
2000-04-10,34.63,34.81,34.63,34.63,4800,13.9629227855272,14.0354993405776,13.9629227855272,13.9629227855272,11904.6708596207,0.0,1.0
2000-04-11,33.25,33.56,33.19,33.31,6300,13.4065025301409,13.531495486061,13.3823103451241,13.4306947151577,15624.8805032522,0.0,1.0
2000-04-12,32.38,33.31,32.19,33.31,6600,13.0557158473974,13.4306947151577,12.9791072615109,13.4306947151577,16368.9224319785,0.0,1.0
2000-04-13,31.75,31.75,31.31,31.44,3600,12.801697904721,12.801697904721,12.6242885479312,12.6767049488009,8928.50314471556,0.0,1.0
2000-04-14,30.13,31.19,30.13,31.19,15900,12.1485089092676,12.5759041778976,12.1485089092676,12.5759041778976,39434.2222224934,0.0,1.0
2000-04-17,31.0,31.0,30.0,30.0,6000,12.4992955920111,12.4992955920111,12.0960925083978,12.0960925083978,14880.8385745259,0.0,1.0
2000-04-18,31.94,31.94,31.56,31.88,5200,12.8783064906076,12.8783064906076,12.7250893188345,12.8541143055908,12896.7267645891,0.0,1.0
2000-04-19,32.81,32.88,32.56,32.88,7500,13.2290931733511,13.257317389204,13.1282924024478,13.257317389204,18601.0482181573,0.0,1.0
2000-04-20,32.5,32.5,32.19,32.25,1000,13.104100217431,13.104100217431,12.9791072615109,13.0032994465277,2480.13976242098,0.0,1.0
2000-04-24,32.25,32.25,32.13,32.13,1900,13.0032994465277,13.0032994465277,12.9549150764941,12.9549150764941,4712.26554859985,0.0,1.0
2000-04-25,32.5,32.5,32.25,32.31,6100,13.104100217431,13.104100217431,13.0032994465277,13.0274916315445,15128.852550768,0.0,1.0
2000-04-26,32.44,32.94,32.44,32.94,1500,13.0799080324142,13.2815095742208,13.0799080324142,13.2815095742208,3720.20964363147,0.0,1.0
2000-04-27,32.63,32.63,32.63,32.63,100,13.1565166183007,13.1565166183007,13.1565166183007,13.1565166183007,248.013976242098,0.0,1.0
2000-04-28,33.13,33.38,33.0,33.38,1500,13.3581181601073,13.4589189310107,13.3057017592376,13.4589189310107,3720.20964363148,0.0,1.0
2000-05-01,32.94,32.94,32.94,32.94,300,13.2815095742208,13.2815095742208,13.2815095742208,13.2815095742208,744.041928726295,0.0,1.0
2000-05-02,33.81,33.81,33.63,33.81,7500,13.6322962569644,13.6322962569644,13.559719701914,13.6322962569644,18601.0482181573,0.0,1.0
2000-05-03,33.13,33.38,33.13,33.38,1900,13.3581181601073,13.4589189310107,13.3581181601073,13.4589189310107,4712.26554859988,0.0,1.0
2000-05-04,33.0,33.0,33.0,33.0,200,13.3057017592376,13.3057017592376,13.3057017592376,13.3057017592376,496.027952484197,0.0,1.0
2000-05-05,33.19,33.19,33.13,33.13,1400,13.3823103451241,13.3823103451241,13.3581181601073,13.3581181601073,3472.19566738938,0.0,1.0
2000-05-08,32.63,32.75,32.5,32.63,2100,13.1565166183007,13.2049009883343,13.104100217431,13.1565166183007,5208.29350108406,0.0,1.0
2000-05-09,32.0,32.88,32.0,32.88,4700,12.9024986756244,13.257317389204,12.9024986756244,13.257317389204,11656.6568833786,0.0,1.0
2000-05-10,31.81,31.94,31.56,31.94,2200,12.8258900897378,12.8783064906076,12.7250893188345,12.8783064906076,5456.30747732617,0.0,1.0
2000-05-11,31.5,31.75,31.38,31.75,2500,12.7008971338177,12.801697904721,12.6525127637841,12.801697904721,6200.34940605246,0.0,1.0
2000-05-12,32.38,32.38,32.0,32.0,1600,13.0557158473974,13.0557158473974,12.9024986756244,12.9024986756244,3968.22361987357,0.0,1.0
2000-05-15,32.0,32.44,32.0,32.44,7000,12.9024986756244,13.0799080324142,12.9024986756244,13.0799080324142,17360.9783369468,0.0,1.0
2000-05-16,32.75,32.81,32.5,32.75,12100,13.2049009883343,13.2290931733511,13.104100217431,13.2049009883343,30009.6911252939,0.0,1.0
2000-05-17,32.06,32.25,32.0,32.0,1200,12.9266908606412,13.0032994465277,12.9024986756244,12.9024986756244,2976.16771490517,0.0,1.0
2000-05-18,32.38,32.44,32.19,32.44,1000,13.0557158473974,13.0799080324142,12.9791072615109,13.0799080324142,2480.13976242098,0.0,1.0
2000-05-19,31.0,31.31,30.88,31.31,5000,12.4992955920111,12.6242885479312,12.4509112219775,12.6242885479312,12400.6988121049,0.0,1.0
2000-05-22,29.38,30.38,29.38,30.38,10900,11.8461065965576,12.2493096801709,11.8461065965576,12.2493096801709,27033.5234103887,0.0,1.0
2000-05-23,30.13,30.56,30.0,30.13,8800,12.1485089092676,12.3218862352213,12.0960925083978,12.1485089092676,21825.2299093046,0.0,1.0
2000-05-24,29.5,29.75,29.31,29.44,6000,11.8944909665912,11.9952917374945,11.8178823807047,11.8702987815744,14880.8385745259,0.0,1.0
2000-05-25,30.5,30.63,30.19,30.19,3100,12.2976940502045,12.3501104510742,12.1727010942844,12.1727010942844,7688.43326350502,0.0,1.0
2000-05-26,30.75,30.75,30.19,30.19,1000,12.3984948211078,12.3984948211078,12.1727010942844,12.1727010942844,2480.13976242098,0.0,1.0
2000-05-30,31.94,31.94,31.19,31.44,3300,12.8783064906076,12.8783064906076,12.5759041778976,12.6767049488009,8184.46121598921,0.0,1.0
2000-05-31,32.19,32.19,32.19,32.19,2100,12.9791072615109,12.9791072615109,12.9791072615109,12.9791072615109,5208.29350108405,0.0,1.0
2000-06-01,32.5,32.5,32.19,32.19,700,13.104100217431,13.104100217431,12.9791072615109,12.9791072615109,1736.09783369468,0.0,1.0
2000-06-02,34.31,34.31,34.06,34.31,6500,13.833897798771,13.833897798771,13.7330970278677,13.833897798771,16120.9084557364,0.0,1.0
2000-06-05,33.94,34.0,33.88,33.88,2100,13.6847126578341,13.7089048428509,13.6605204728173,13.6605204728173,5208.29350108405,0.0,1.0
2000-06-06,34.0,34.06,33.94,33.94,6600,13.7089048428509,13.7330970278677,13.6847126578341,13.6847126578341,16368.9224319784,0.0,1.0
2000-06-07,34.0,34.0,33.56,33.88,6400,13.7089048428509,13.7089048428509,13.531495486061,13.6605204728173,15872.8944794942,0.0,1.0
2000-06-08,33.5,33.75,33.5,33.69,800,13.5073033010443,13.6081040719476,13.5073033010443,13.5839118869308,1984.11180993678,0.0,1.0
2000-06-09,33.38,33.69,33.13,33.69,2600,13.4589189310107,13.5839118869308,13.3581181601073,13.5839118869308,6448.36338229453,0.0,1.0
2000-06-12,33.56,33.69,33.31,33.31,11900,13.531495486061,13.5839118869308,13.4306947151577,13.4306947151577,29513.6631728098,0.0,1.0
2000-06-13,32.56,32.75,32.5,32.63,8100,13.1282924024478,13.2049009883343,13.104100217431,13.1565166183007,20089.1320756099,0.0,1.0
2000-06-14,32.38,32.75,32.38,32.69,2900,13.0557158473974,13.2049009883343,13.0557158473974,13.1807088033175,7192.40531102084,0.0,1.0
2000-06-15,31.63,32.13,31.56,32.13,12000,12.7533135346875,12.9549150764941,12.7250893188345,12.9549150764941,29761.6771490516,0.0,1.0
2000-06-16,31.25,31.69,31.25,31.5,21300,12.6000963629144,12.7775057197042,12.6000963629144,12.7008971338177,52826.9769395669,0.0,1.0
2000-06-19,31.06,31.13,30.81,31.13,3100,12.5234877770279,12.5517119928808,12.4226870061246,12.5517119928808,7688.43326350503,0.0,1.0
2000-06-20,32.0,32.0,31.81,31.81,700,12.9024986756244,12.9024986756244,12.8258900897378,12.8258900897378,1736.09783369468,0.0,1.0
2000-06-21,31.69,31.75,31.56,31.56,1100,12.7775057197042,12.801697904721,12.7250893188345,12.7250893188345,2728.15373866309,0.0,1.0
2000-06-22,31.0,31.63,31.0,31.63,2300,12.4992955920111,12.7533135346875,12.4992955920111,12.7533135346875,5704.32145356825,0.0,1.0
2000-06-23,30.69,30.94,30.69,30.88,9300,12.374302636091,12.4751034069943,12.374302636091,12.4509112219775,23065.2997905151,0.0,1.0
2000-06-26,30.69,30.75,30.5,30.69,900,12.374302636091,12.3984948211078,12.2976940502045,12.374302636091,2232.12578617888,0.0,1.0
2000-06-27,30.13,30.13,30.13,30.13,1300,12.1485089092676,12.1485089092676,12.1485089092676,12.1485089092676,3224.18169114726,0.0,1.0
2000-06-28,30.94,31.06,30.5,30.5,2100,12.4751034069943,12.5234877770279,12.2976940502045,12.2976940502045,5208.29350108406,0.0,1.0
2000-06-29,30.31,30.5,30.31,30.44,2700,12.2210854643179,12.2976940502045,12.2210854643179,12.2735018651877,6696.37735853667,0.0,1.0
2000-06-30,31.13,31.38,31.13,31.31,2200,12.5517119928808,12.6525127637841,12.5517119928808,12.6242885479312,5456.30747732616,0.0,1.0
2000-07-03,31.38,31.38,31.38,31.38,4600,12.6525127637841,12.6525127637841,12.6525127637841,12.6525127637841,11408.6429071365,0.0,1.0
2000-07-05,31.19,31.56,31.19,31.56,17800,12.5759041778976,12.7250893188345,12.5759041778976,12.7250893188345,44146.4877710935,0.0,1.0
2000-07-06,31.25,31.44,31.25,31.38,1400,12.6000963629144,12.6767049488009,12.6000963629144,12.6525127637841,3472.19566738938,0.0,1.0
2000-07-07,31.31,31.63,31.31,31.63,2200,12.6242885479312,12.7533135346875,12.6242885479312,12.7533135346875,5456.30747732616,0.0,1.0
2000-07-10,31.5,31.69,31.38,31.44,2900,12.7008971338177,12.7775057197042,12.6525127637841,12.6767049488009,7192.40531102086,0.0,1.0
2000-07-11,31.19,31.5,31.19,31.44,1900,12.5759041778976,12.7008971338177,12.5759041778976,12.6767049488009,4712.26554859987,0.0,1.0
2000-07-12,31.88,31.88,31.44,31.63,3000,12.8541143055908,12.8541143055908,12.6767049488009,12.7533135346875,7440.41928726292,0.0,1.0
2000-07-13,32.06,32.38,31.81,32.38,3400,12.9266908606412,13.0557158473974,12.8258900897378,13.0557158473974,8432.4751922313,0.0,1.0
2000-07-14,33.06,33.06,32.31,32.75,6300,13.3298939442544,13.3298939442544,13.0274916315445,13.2049009883343,15624.8805032522,0.0,1.0
2000-07-17,33.31,33.31,33.0,33.25,1200,13.4306947151577,13.4306947151577,13.3057017592376,13.4065025301409,2976.16771490518,0.0,1.0
2000-07-18,32.25,32.94,32.06,32.94,5800,13.0032994465277,13.2815095742208,12.9266908606412,13.2815095742208,14384.8106220417,0.0,1.0
2000-07-19,31.56,31.81,31.56,31.56,500,12.7250893188345,12.8258900897378,12.7250893188345,12.7250893188345,1240.06988121049,0.0,1.0
2000-07-20,32.31,32.31,32.0,32.0,1600,13.0274916315445,13.0274916315445,12.9024986756244,12.9024986756244,3968.22361987356,0.0,1.0
2000-07-21,31.38,31.63,31.19,31.19,6900,12.6525127637841,12.7533135346875,12.5759041778976,12.5759041778976,17112.9643607048,0.0,1.0
2000-07-24,31.56,31.56,31.31,31.31,600,12.7250893188345,12.7250893188345,12.6242885479312,12.6242885479312,1488.08385745259,0.0,1.0
2000-07-25,31.31,31.31,31.31,31.31,2800,12.6242885479312,12.6242885479312,12.6242885479312,12.6242885479312,6944.39133477875,0.0,1.0
2000-07-26,31.19,31.19,31.13,31.19,300,12.5759041778976,12.5759041778976,12.5517119928808,12.5759041778976,744.041928726295,0.0,1.0
2000-07-27,29.81,30.25,29.81,30.25,5800,12.0194839225113,12.1968932793012,12.0194839225113,12.1968932793012,14384.8106220417,0.0,1.0
2000-07-28,29.69,29.94,29.69,29.75,5000,11.9710995524777,12.071900323381,11.9710995524777,11.9952917374945,12400.6988121049,0.0,1.0
2000-07-31,29.88,30.0,29.88,30.0,1400,12.0477081383642,12.0960925083978,12.0477081383642,12.0960925083978,3472.19566738938,0.0,1.0
2000-08-01,29.19,29.63,29.19,29.63,11700,11.7694980106711,11.9469073674609,11.7694980106711,11.9469073674609,29017.6352203255,0.0,1.0
2000-08-02,28.88,29.13,28.63,28.63,4800,11.644505054751,11.7453058256543,11.5437042838477,11.5437042838477,11904.6708596207,0.0,1.0
2000-08-03,28.13,28.25,27.94,28.0,28700,11.342102742041,11.3904871120746,11.2654941561545,11.2896863411713,71180.0111814823,0.0,1.0
2000-08-04,28.44,28.69,28.44,28.44,3300,11.4670956979612,11.5678964688645,11.4670956979612,11.4670956979612,8184.4612159892,0.0,1.0
2000-08-07,28.88,28.88,28.63,28.69,45200,11.644505054751,11.644505054751,11.5437042838477,11.5678964688645,112102.317261428,0.0,1.0
2000-08-08,28.63,28.88,28.63,28.69,800,11.5437042838477,11.644505054751,11.5437042838477,11.5678964688645,1984.11180993678,0.0,1.0
2000-08-09,29.38,29.44,29.06,29.44,2600,11.8461065965576,11.8702987815744,11.7170816098014,11.8702987815744,6448.36338229455,0.0,1.0
2000-08-10,29.19,29.19,28.88,28.88,1600,11.7694980106711,11.7694980106711,11.644505054751,11.644505054751,3968.22361987357,0.0,1.0
2000-08-11,28.56,28.56,28.31,28.31,400,11.5154800679947,11.5154800679947,11.4146792970914,11.4146792970914,992.055904968395,0.0,1.0
2000-08-14,28.75,28.94,28.63,28.81,3700,11.5920886538813,11.6686972397678,11.5437042838477,11.6162808388981,9176.51712095759,0.0,1.0
2000-08-15,28.94,28.94,28.75,28.75,1300,11.6686972397678,11.6686972397678,11.5920886538813,11.5920886538813,3224.18169114727,0.0,1.0
2000-08-16,29.13,29.13,29.06,29.06,9700,11.7453058256543,11.7453058256543,11.7170816098014,11.7170816098014,24057.3556954835,0.0,1.0
2000-08-17,29.75,29.75,29.25,29.44,11400,11.9952917374945,11.9952917374945,11.7936901956879,11.8702987815744,28273.5932915992,0.0,1.0
2000-08-18,29.25,29.38,29.25,29.38,1500,11.7936901956879,11.8461065965576,11.7936901956879,11.8461065965576,3720.20964363147,0.0,1.0
2000-08-21,29.25,29.25,29.25,29.25,0,11.7936901956879,11.7936901956879,11.7936901956879,11.7936901956879,0,0.0,1.0
2000-08-22,29.25,29.44,29.25,29.44,500,11.7936901956879,11.8702987815744,11.7936901956879,11.8702987815744,1240.06988121049,0.0,1.0
2000-08-23,29.69,29.69,29.13,29.13,11800,11.9710995524777,11.9710995524777,11.7453058256543,11.7453058256543,29265.6491965676,0.0,1.0
2000-08-24,24.0,24.19,23.75,24.19,13700,11.8505418304774,11.9443586199686,11.7270986864099,11.9443586199686,27745.5668022189,5.391,1.0
2000-08-25,23.94,24.13,23.88,23.88,5600,11.8209154759012,11.9147322653924,11.791289121325,11.791289121325,11341.2535833887,0.0,1.0
2000-08-28,24.31,24.31,23.94,23.94,4400,12.003611329121,12.003611329121,11.8209154759012,11.8209154759012,8910.98495837692,0.0,1.0
2000-08-29,23.88,24.06,23.56,24.0,4700,11.791289121325,11.8801681850536,11.6332818969186,11.8505418304774,9518.55211462985,0.0,1.0
2000-08-30,22.94,24.13,22.94,23.88,3800,11.3271428996313,11.9147322653924,11.3271428996313,11.791289121325,7695.85064587094,0.0,1.0
2000-08-31,24.63,24.63,24.38,24.5,2500,12.1616185535274,12.1616185535274,12.0381754094599,12.0974281186123,5063.05963544142,0.0,1.0
2000-09-01,25.0,25.13,24.69,24.75,42300,12.3443144067473,12.4085048416623,12.1912449081036,12.2208712626798,85666.9690316685,0.0,1.0
2000-09-05,24.81,25.19,24.75,25.19,12400,12.250497617256,12.4381311962385,12.2208712626798,12.4381311962385,25112.7757917894,0.0,1.0
2000-09-06,24.31,24.5,24.25,24.38,3200,12.003611329121,12.0974281186123,11.9739849745448,12.0381754094599,6480.71633336503,0.0,1.0
2000-09-07,24.69,24.69,24.63,24.63,6300,12.1912449081036,12.1912449081036,12.1616185535274,12.1616185535274,12758.9102813124,0.0,1.0
2000-09-08,23.69,23.94,23.69,23.69,15000,11.6974723318337,11.8209154759012,11.6974723318337,11.6974723318337,30378.3578126485,0.0,1.0
2000-09-11,23.63,23.69,23.44,23.5,38400,11.6678459772575,11.6974723318337,11.5740291877662,11.6036555423424,77768.5960003802,0.0,1.0
2000-09-12,23.5,23.63,23.44,23.63,3400,11.6036555423424,11.6678459772575,11.5740291877662,11.6678459772575,6885.76110420034,0.0,1.0
2000-09-13,23.13,23.44,22.75,22.75,6800,11.4209596891226,11.5740291877662,11.23332611014,11.23332611014,13771.5222084006,0.0,1.0
2000-09-14,23.63,23.75,23.56,23.63,19200,11.6678459772575,11.7270986864099,11.6332818969186,11.6678459772575,38884.2980001901,0.0,1.0
2000-09-15,23.06,23.25,22.88,23.0,16300,11.3863956087837,11.4802123982749,11.2975165450551,11.3567692542075,33011.148823078,0.0,1.0
2000-09-18,22.44,22.81,22.44,22.81,1100,11.0802566114963,11.2629524647162,11.0802566114963,11.2629524647162,2227.74623959423,0.0,1.0
2000-09-19,22.63,22.88,22.44,22.5,22100,11.1740734009876,11.2975165450551,11.0802566114963,11.1098829660725,44757.4471773022,0.0,1.0
2000-09-20,22.25,22.69,22.25,22.69,1300,10.9864398220051,11.2036997555638,10.9864398220051,11.2036997555638,2632.79101042953,0.0,1.0
2000-09-21,21.88,22.13,21.81,22.0,11100,10.8037439687852,10.9271871128527,10.7691798884463,10.8629966779376,22479.9847813599,0.0,1.0
2000-09-22,22.44,22.44,22.19,22.25,6000,11.0802566114963,11.0802566114963,10.9568134674289,10.9864398220051,12151.3431250594,0.0,1.0
2000-09-25,22.31,22.56,22.31,22.56,17600,11.0160661765812,11.1395093206487,11.0160661765812,11.1395093206487,35643.9398335077,0.0,1.0
2000-09-26,22.13,22.31,22.13,22.25,4200,10.9271871128527,11.0160661765812,10.9271871128527,10.9864398220051,8505.94018754156,0.0,1.0
2000-09-27,22.06,22.31,22.06,22.31,300,10.8926230325138,11.0160661765812,10.8926230325138,11.0160661765812,607.567156252969,0.0,1.0
2000-09-28,22.06,22.06,21.75,22.0,11700,10.8926230325138,10.8926230325138,10.7395535338701,10.8629966779376,23695.1190938658,0.0,1.0
2000-09-29,21.88,21.94,21.69,21.69,3200,10.8037439687852,10.8333703233614,10.7099271792939,10.7099271792939,6480.71633336501,0.0,1.0
2000-10-02,22.0,22.25,22.0,22.25,1400,10.8629966779376,10.9864398220051,10.8629966779376,10.9864398220051,2835.31339584719,0.0,1.0
2000-10-03,22.0,22.25,22.0,22.25,16900,10.8629966779376,10.9864398220051,10.8629966779376,10.9864398220051,34226.2831355839,0.0,1.0
2000-10-04,21.88,21.88,21.63,21.63,2600,10.8037439687852,10.8037439687852,10.6803008247177,10.6803008247177,5265.58202085907,0.0,1.0
2000-10-05,21.88,21.88,21.75,21.88,10000,10.8037439687852,10.8037439687852,10.7395535338701,10.8037439687852,20252.2385417657,0.0,1.0
2000-10-06,21.31,21.56,21.31,21.56,500,10.5222936003114,10.6457367443788,10.5222936003114,10.6457367443788,1012.61192708828,0.0,1.0
2000-10-09,20.5,20.88,20.38,20.88,3000,10.1223378135327,10.3099713925153,10.0630851043804,10.3099713925153,6075.67156252973,0.0,1.0
2000-10-10,20.44,20.44,20.38,20.38,1900,10.0927114589566,10.0927114589566,10.0630851043804,10.0630851043804,3847.92532293546,0.0,1.0
2000-10-11,19.81,19.88,19.75,19.81,4500,9.78163473590652,9.81619881624541,9.75200838133033,9.78163473590652,9113.50734379456,0.0,1.0
2000-10-12,19.75,19.94,19.75,19.81,2500,9.75200838133033,9.84582517082161,9.75200838133033,9.78163473590652,5063.05963544142,0.0,1.0
2000-10-13,20.25,20.25,19.44,19.44,1900,9.99889466946527,9.99889466946527,9.59893888268666,9.59893888268666,3847.92532293548,0.0,1.0
2000-10-16,20.0,20.25,20.0,20.19,2000,9.8754515253978,9.99889466946527,9.8754515253978,9.96926831488908,4050.44770835314,0.0,1.0
2000-10-17,19.19,19.88,19.19,19.88,16100,9.47549573861919,9.81619881624541,9.47549573861919,9.81619881624541,32606.1040522427,0.0,1.0
2000-10-18,18.81,18.88,18.63,18.69,2200,9.28786215963663,9.32242623997552,9.19898309590805,9.22860945048425,4455.49247918845,0.0,1.0
2000-10-19,20.13,20.31,19.5,19.5,10400,9.93964196031289,10.0285210240415,9.62856523726286,9.62856523726286,21062.3280834363,0.0,1.0
2000-10-20,19.38,19.63,19.19,19.19,105200,9.56931252811047,9.69275567217794,9.47549573861919,9.47549573861919,213053.549459375,0.0,1.0
2000-10-23,19.25,19.31,18.94,18.94,4200,9.50512209319538,9.53474844777158,9.35205259455172,9.35205259455172,8505.94018754159,0.0,1.0
2000-10-24,19.75,20.06,19.75,19.75,7800,9.75200838133033,9.90507787997399,9.75200838133033,9.75200838133033,15796.7460625772,0.0,1.0
2000-10-25,18.63,19.5,18.63,19.5,1000,9.19898309590805,9.62856523726286,9.19898309590805,9.62856523726286,2025.22385417657,0.0,1.0
2000-10-26,18.88,19.25,18.88,19.25,1500,9.32242623997552,9.50512209319538,9.32242623997552,9.50512209319538,3037.83578126485,0.0,1.0
2000-10-27,19.75,19.88,19.56,19.56,3500,9.75200838133033,9.81619881624541,9.65819159183905,9.65819159183905,7088.28348961799,0.0,1.0
2000-10-30,19.75,19.75,19.69,19.69,800,9.75200838133033,9.75200838133033,9.72238202675414,9.72238202675414,1620.17908334125,0.0,1.0
2000-10-31,20.81,20.81,19.94,19.94,7600,10.2754073121764,10.2754073121764,9.84582517082161,9.84582517082161,15391.7012917419,0.0,1.0
2000-11-01,20.5,20.5,20.06,20.06,5400,10.1223378135327,10.1223378135327,9.90507787997399,9.90507787997399,10936.2088125535,0.0,1.0
2000-11-02,20.56,20.56,20.13,20.13,10700,10.1519641681089,10.1519641681089,9.93964196031289,9.93964196031289,21669.8952396894,0.0,1.0
2000-11-03,20.63,20.69,20.38,20.5,5100,10.1865282484478,10.216154603024,10.0630851043804,10.1223378135327,10328.6416563005,0.0,1.0
2000-11-06,20.19,20.63,20.0,20.63,9600,9.96926831488908,10.1865282484478,9.8754515253978,10.1865282484478,19442.1490000951,0.0,1.0
2000-11-07,20.06,20.13,19.88,19.88,2300,9.90507787997399,9.93964196031289,9.81619881624541,9.81619881624541,4658.01486460611,0.0,1.0
2000-11-08,19.38,19.63,19.38,19.63,3700,9.56931252811047,9.69275567217794,9.56931252811047,9.69275567217794,7493.3282604533,0.0,1.0
2000-11-09,19.25,19.25,19.19,19.19,3000,9.50512209319538,9.50512209319538,9.47549573861919,9.47549573861919,6075.67156252971,0.0,1.0
2000-11-10,18.44,19.0,18.44,19.0,1600,9.10516630641677,9.38167894912791,9.10516630641677,9.38167894912791,3240.35816668251,0.0,1.0
2000-11-13,18.25,18.44,18.0,18.25,28700,9.01134951692549,9.10516630641677,8.88790637285802,9.01134951692549,58123.9246148675,0.0,1.0
2000-11-14,18.81,18.81,18.81,18.81,3700,9.28786215963663,9.28786215963663,9.28786215963663,9.28786215963663,7493.3282604533,0.0,1.0
2000-11-15,18.94,19.06,18.88,19.06,7100,9.35205259455172,9.4113053037041,9.32242623997552,9.4113053037041,14379.0893646536,0.0,1.0
2000-11-16,18.56,18.88,18.56,18.88,1500,9.16441901556916,9.32242623997552,9.16441901556916,9.32242623997552,3037.83578126485,0.0,1.0
2000-11-17,18.13,18.44,18.13,18.38,6200,8.95209680777311,9.10516630641677,8.95209680777311,9.07553995184058,12556.3878958947,0.0,1.0
2000-11-20,18.13,18.31,18.06,18.13,2600,8.95209680777311,9.04097587150169,8.91753272743421,8.95209680777311,5265.58202085907,0.0,1.0
2000-11-21,18.06,18.06,17.81,18.0,1500,8.91753272743421,8.91753272743421,8.79408958336674,8.88790637285802,3037.83578126485,0.0,1.0
2000-11-22,17.19,17.25,17.19,17.19,4100,8.48795058607941,8.5175769406556,8.48795058607941,8.48795058607941,8303.41780212393,0.0,1.0
2000-11-24,17.75,17.75,17.25,17.25,12800,8.76446322879055,8.76446322879055,8.5175769406556,8.5175769406556,25922.8653334601,0.0,1.0
2000-11-27,18.06,18.19,17.63,17.63,10800,8.91753272743421,8.9817231623493,8.70521051963816,8.70521051963816,21872.4176251069,0.0,1.0
2000-11-28,18.06,18.25,17.88,18.13,8000,8.91753272743421,9.01134951692549,8.82865366370563,8.95209680777311,16201.7908334125,0.0,1.0
2000-11-29,18.0,18.0,17.75,17.94,7100,8.88790637285802,8.88790637285802,8.76446322879055,8.85828001828183,14379.0893646536,0.0,1.0
2000-11-30,17.19,17.5,17.0,17.5,2400,8.48795058607941,8.64102008472308,8.39413379658813,8.64102008472308,4860.53725002376,0.0,1.0
2000-12-01,18.13,18.13,17.75,17.75,2500,8.95209680777311,8.95209680777311,8.76446322879055,8.76446322879055,5063.05963544142,0.0,1.0
2000-12-04,18.0,18.0,17.75,17.75,30300,8.88790637285802,8.88790637285802,8.76446322879055,8.76446322879055,61364.28278155,0.0,1.0
2000-12-05,18.31,18.56,17.75,17.75,16400,9.04097587150169,9.16441901556916,8.76446322879055,8.76446322879055,33213.6712084957,0.0,1.0
2000-12-06,19.31,19.31,18.56,18.56,32900,9.53474844777158,9.53474844777158,9.16441901556916,9.16441901556916,66629.8648024091,0.0,1.0
2000-12-07,18.75,18.94,18.63,18.81,9500,9.25823580506044,9.35205259455172,9.19898309590805,9.28786215963663,19239.6266146774,0.0,1.0
2000-12-08,19.0,19.44,18.81,19.44,2900,9.38167894912791,9.59893888268666,9.28786215963663,9.59893888268666,5873.14917711205,0.0,1.0
2000-12-11,19.56,19.56,19.0,19.0,3200,9.65819159183905,9.65819159183905,9.38167894912791,9.38167894912791,6480.71633336502,0.0,1.0
2000-12-12,19.19,19.25,18.94,19.25,31700,9.47549573861919,9.50512209319538,9.35205259455172,9.50512209319538,64199.5961773972,0.0,1.0
2000-12-13,18.5,18.81,18.5,18.56,32600,9.13479266099297,9.28786215963663,9.13479266099297,9.16441901556916,66022.2976461561,0.0,1.0
2000-12-14,18.5,18.75,18.5,18.69,3900,9.13479266099297,9.25823580506044,9.13479266099297,9.22860945048425,7898.37303128861,0.0,1.0
2000-12-15,18.31,18.44,18.13,18.38,28000,9.04097587150169,9.10516630641677,8.95209680777311,9.07553995184058,56706.2679169439,0.0,1.0
2000-12-18,18.25,18.25,18.0,18.13,226200,9.01134951692549,9.01134951692549,8.88790637285802,8.95209680777311,458105.63581474,0.0,1.0
2000-12-19,18.31,18.38,18.0,18.0,14900,9.04097587150169,9.07553995184058,8.88790637285802,8.88790637285802,30175.8354272308,0.0,1.0
2000-12-20,17.0,17.38,17.0,17.38,1700,8.39413379658813,8.58176737557069,8.39413379658813,8.58176737557069,3442.88055210017,0.0,1.0
2000-12-21,17.69,17.69,17.31,17.31,11500,8.73483687421436,8.73483687421436,8.5472032952318,8.5472032952318,23290.0743230305,0.0,1.0
2000-12-22,17.75,17.88,17.63,17.88,9400,8.76446322879055,8.82865366370563,8.70521051963816,8.82865366370563,19037.1042292597,0.0,1.0
2000-12-26,17.88,17.88,17.88,17.88,2600,8.82865366370563,8.82865366370563,8.82865366370563,8.82865366370563,5265.58202085908,0.0,1.0
2000-12-27,18.13,18.13,17.75,17.75,2600,8.95209680777311,8.95209680777311,8.76446322879055,8.76446322879055,5265.58202085907,0.0,1.0
2000-12-28,17.94,18.13,17.94,18.0,6100,8.85828001828183,8.95209680777311,8.85828001828183,8.88790637285802,12353.8655104771,0.0,1.0
2000-12-29,17.88,18.19,17.88,18.06,18800,8.82865366370563,8.9817231623493,8.82865366370563,8.91753272743421,38074.2084585195,0.0,1.0
2001-01-02,17.81,18.13,17.81,18.13,1400,8.79408958336674,8.95209680777311,8.79408958336674,8.95209680777311,2835.3133958472,0.0,1.0
2001-01-03,18.0,18.0,17.0,17.25,8500,8.88790637285802,8.88790637285802,8.39413379658813,8.5175769406556,17214.4027605008,0.0,1.0
2001-01-04,18.13,18.19,18.13,18.19,700,8.95209680777311,8.9817231623493,8.95209680777311,8.9817231623493,1417.6566979236,0.0,1.0
2001-01-05,18.5,18.75,18.5,18.56,2600,9.13479266099297,9.25823580506044,9.13479266099297,9.16441901556916,5265.58202085907,0.0,1.0
2001-01-08,18.38,18.88,18.25,18.25,16500,9.07553995184058,9.32242623997552,9.01134951692549,9.01134951692549,33416.1935939134,0.0,1.0
2001-01-09,18.5,18.5,18.31,18.31,2500,9.13479266099297,9.13479266099297,9.04097587150169,9.04097587150169,5063.05963544142,0.0,1.0
2001-01-10,18.0,18.19,17.88,18.13,316300,8.88790637285802,8.9817231623493,8.82865366370563,8.95209680777311,640578.305076048,0.0,1.0
2001-01-11,18.94,18.94,18.06,18.38,60100,9.35205259455172,9.35205259455172,8.91753272743421,9.07553995184058,121715.953636012,0.0,1.0
2001-01-12,19.0,19.13,18.88,19.0,18300,9.38167894912791,9.445869384043,9.32242623997552,9.38167894912791,37061.5965314312,0.0,1.0
2001-01-16,18.69,18.94,18.63,18.94,36600,9.22860945048425,9.35205259455172,9.19898309590805,9.35205259455172,74123.1930628624,0.0,1.0
2001-01-17,18.88,19.0,18.81,18.94,92800,9.32242623997552,9.38167894912791,9.28786215963663,9.35205259455172,187940.773667586,0.0,1.0
2001-01-18,19.88,19.94,19.06,19.06,2100,9.81619881624541,9.84582517082161,9.4113053037041,9.4113053037041,4252.97009377079,0.0,1.0
2001-01-19,19.5,20.13,19.5,20.13,52500,9.62856523726286,9.93964196031289,9.62856523726286,9.93964196031289,106324.25234427,0.0,1.0
2001-01-22,19.5,19.5,19.13,19.19,16300,9.62856523726286,9.62856523726286,9.445869384043,9.47549573861919,33011.148823078,0.0,1.0
2001-01-23,19.06,19.31,18.94,19.19,4800,9.4113053037041,9.53474844777158,9.35205259455172,9.47549573861919,9721.07450004753,0.0,1.0
2001-01-24,19.13,19.25,19.06,19.25,2600,9.445869384043,9.50512209319538,9.4113053037041,9.50512209319538,5265.58202085907,0.0,1.0
2001-01-25,19.31,19.56,19.0,19.0,3700,9.53474844777158,9.65819159183905,9.38167894912791,9.38167894912791,7493.3282604533,0.0,1.0
2001-01-26,18.94,18.94,18.63,18.75,25400,9.35205259455172,9.35205259455172,9.19898309590805,9.25823580506044,51440.6858960848,0.0,1.0
2001-01-29,18.82,18.82,18.55,18.6,67700,9.29279988539933,9.29279988539933,9.15948128980646,9.18416991861996,137107.654927754,0.0,1.0
2001-01-30,19.15,19.38,19.0,19.0,17200,9.45574483556839,9.56931252811047,9.38167894912791,9.38167894912791,34833.850291837,0.0,1.0
2001-01-31,19.54,19.75,19.36,19.38,59300,9.64831614031365,9.75200838133033,9.55943707658507,9.56931252811047,120095.77455267,0.0,1.0
2001-02-01,19.65,19.65,19.31,19.54,4100,9.70263112370334,9.70263112370334,9.53474844777158,9.64831614031365,8303.41780212393,0.0,1.0
2001-02-02,18.85,19.3,18.85,19.3,6100,9.30761306268743,9.52981072200888,9.30761306268743,9.52981072200888,12353.8655104771,0.0,1.0
2001-02-05,18.82,18.94,18.55,18.55,8500,9.29279988539933,9.35205259455172,9.15948128980646,9.15948128980646,17214.4027605008,0.0,1.0
2001-02-06,19.0,19.1,18.85,19.05,1500,9.38167894912791,9.4310562067549,9.30761306268743,9.40636757794141,3037.83578126485,0.0,1.0
2001-02-07,18.79,18.85,18.6,18.65,3400,9.27798670811123,9.30761306268743,9.18416991861996,9.20885854743345,6885.76110420033,0.0,1.0
2001-02-08,18.31,18.5,18.25,18.5,1700,9.04097587150169,9.13479266099297,9.01134951692549,9.13479266099297,3442.88055210016,0.0,1.0
2001-02-09,17.9,18.12,17.9,18.12,2900,8.83852911523103,8.94715908201041,8.83852911523103,8.94715908201041,5873.14917711205,0.0,1.0
2001-02-12,18.15,18.15,17.6,17.65,5000,8.9619722592985,8.9619722592985,8.69039734235007,8.71508597116356,10126.1192708828,0.0,1.0
2001-02-13,17.9,18.2,17.7,18.2,10100,8.83852911523103,8.986660888112,8.73977459997705,8.986660888112,20454.7609271833,0.0,1.0
2001-02-14,17.36,17.5,17.1,17.5,7600,8.57189192404529,8.64102008472308,8.44351105421512,8.64102008472308,15391.7012917419,0.0,1.0
2001-02-15,17.66,17.78,17.35,17.35,11900,8.72002369692626,8.77927640607865,8.56695419828259,8.56695419828259,24100.1638647011,0.0,1.0
2001-02-16,17.0,17.38,17.0,17.3,6500,8.39413379658813,8.58176737557069,8.39413379658813,8.5422655694691,13163.9550521477,0.0,1.0
2001-02-20,17.3,17.45,17.13,17.3,7800,8.5422655694691,8.61633145590958,8.45832423150322,8.5422655694691,15796.7460625772,0.0,1.0
2001-02-21,16.55,17.0,16.55,16.88,24500,8.17193613726668,8.39413379658813,8.17193613726668,8.33488108743574,49617.9844273259,0.0,1.0
2001-02-22,16.15,16.25,16.15,16.25,3200,7.97442710675872,8.02380436438571,7.97442710675872,8.02380436438571,6480.71633336502,0.0,1.0
2001-02-23,16.19,16.19,15.85,16.0,600,7.99417800980952,7.99417800980952,7.82629533387776,7.90036122031824,1215.13431250594,0.0,1.0
2001-02-26,16.8,16.8,16.5,16.5,1400,8.29537928133415,8.29537928133415,8.14724750845319,8.14724750845319,2835.3133958472,0.0,1.0
2001-02-27,16.95,16.95,16.75,16.88,1700,8.36944516777464,8.36944516777464,8.27069065252066,8.33488108743574,3442.88055210016,0.0,1.0
2001-02-28,16.95,17.15,16.7,17.05,79000,8.36944516777464,8.46819968302861,8.24600202370716,8.41882242540163,159992.684479949,0.0,1.0
2001-03-01,16.65,16.85,16.45,16.85,12200,8.22131339489367,8.32006791014765,8.12255887963969,8.32006791014765,24707.7310209541,0.0,1.0
2001-03-02,16.85,17.1,16.85,17.1,1100,8.32006791014765,8.44351105421512,8.32006791014765,8.44351105421512,2227.74623959422,0.0,1.0
2001-03-05,17.15,17.15,16.85,16.85,6200,8.46819968302861,8.46819968302861,8.32006791014765,8.32006791014765,12556.3878958947,0.0,1.0
2001-03-06,17.75,17.75,17.45,17.5,8700,8.76446322879055,8.76446322879055,8.61633145590958,8.64102008472308,17619.4475313361,0.0,1.0
2001-03-07,17.5,17.85,17.45,17.85,12400,8.64102008472308,8.81384048641754,8.61633145590958,8.81384048641754,25112.7757917894,0.0,1.0
2001-03-08,17.3,17.5,17.26,17.5,4800,8.5422655694691,8.64102008472308,8.5225146664183,8.64102008472308,9721.07450004752,0.0,1.0
2001-03-09,16.77,17.1,16.77,16.85,97700,8.28056610404606,8.44351105421512,8.28056610404606,8.32006791014765,197864.370553051,0.0,1.0
2001-03-12,15.2,15.9,15.2,15.9,30500,7.50534315930233,7.85098396269125,7.50534315930233,7.85098396269125,61769.3275523853,0.0,1.0
2001-03-13,15.22,15.25,15.0,15.01,14200,7.51521861082773,7.53003178811582,7.40658864404835,7.41152636981105,28758.1787293072,0.0,1.0
2001-03-14,14.35,14.9,14.35,14.5,5600,7.08563646947292,7.35721138642136,7.08563646947292,7.15970235591341,11341.2535833888,0.0,1.0
2001-03-15,14.9,15.0,14.7,15.0,500,7.35721138642136,7.40658864404835,7.25845687116738,7.40658864404835,1012.61192708828,0.0,1.0
2001-03-16,14.35,14.35,14.05,14.3,5900,7.08563646947292,7.08563646947292,6.93750469659196,7.06094784065943,11948.8207396418,0.0,1.0
2001-03-19,14.1,14.1,13.8,14.0,9200,6.96219332540545,6.96219332540545,6.81406155252448,6.91281606777846,18632.0594584244,0.0,1.0
2001-03-20,14.1,14.6,14.1,14.6,25700,6.96219332540545,7.20907961354039,6.96219332540545,7.20907961354039,52048.2530523378,0.0,1.0
2001-03-21,13.8,13.8,13.6,13.6,300,6.81406155252448,6.81406155252448,6.71530703727051,6.71530703727051,607.567156252971,0.0,1.0
2001-03-22,13.25,13.3,12.7,13.3,25100,6.54248663557604,6.56717526438954,6.2709117186276,6.56717526438954,50833.1187398319,0.0,1.0
2001-03-23,13.7,13.85,13.5,13.85,4200,6.76468429489749,6.83875018133798,6.66592977964352,6.83875018133798,8505.94018754159,0.0,1.0
2001-03-26,14.25,14.3,14.25,14.3,3100,7.03625921184593,7.06094784065943,7.03625921184593,7.06094784065943,6278.19394794736,0.0,1.0
2001-03-27,15.2,15.2,14.7,14.85,6400,7.50534315930233,7.50534315930233,7.25845687116738,7.33252275760787,12961.43266673,0.0,1.0
2001-03-28,13.85,14.15,13.85,14.15,24000,6.83875018133798,6.98688195421895,6.83875018133798,6.98688195421895,48605.3725002376,0.0,1.0
2001-03-29,13.35,13.55,13.2,13.2,6300,6.59186389320303,6.69061840845701,6.51779800676255,6.51779800676255,12758.9102813124,0.0,1.0
2001-03-30,13.35,13.35,13.05,13.2,27300,6.59186389320303,6.59186389320303,6.44373212032207,6.51779800676255,55288.6112190203,0.0,1.0
2001-04-02,12.6,13.0,12.6,13.0,26100,6.22153446100061,6.41904349150857,6.22153446100061,6.41904349150857,52858.3425940084,0.0,1.0
2001-04-03,12.65,12.8,12.5,12.8,2500,6.24622308981411,6.32028897625459,6.17215720337363,6.32028897625459,5063.05963544142,0.0,1.0
2001-04-04,13.09,13.2,12.7,12.7,2000,6.46348302337286,6.51779800676255,6.2709117186276,6.2709117186276,4050.44770835314,0.0,1.0
2001-04-05,14.0,14.0,13.6,13.65,30400,6.91281606777846,6.91281606777846,6.71530703727051,6.739995666084,61566.8051669677,0.0,1.0
2001-04-06,14.0,14.0,14.0,14.0,0,6.91281606777846,6.91281606777846,6.91281606777846,6.91281606777846,0,0.0,1.0
2001-04-09,13.95,13.95,13.85,13.85,3800,6.88812743896497,6.88812743896497,6.83875018133798,6.83875018133798,7695.85064587095,0.0,1.0
2001-04-10,14.3,14.37,14.3,14.37,2000,7.06094784065943,7.09551192099832,7.06094784065943,7.09551192099832,4050.44770835313,0.0,1.0
2001-04-11,14.0,14.2,14.0,14.05,6200,6.91281606777846,7.01157058303244,6.91281606777846,6.93750469659196,12556.3878958947,0.0,1.0
2001-04-12,14.18,14.3,14.16,14.3,2400,7.00169513150704,7.06094784065943,6.99181967998164,7.06094784065943,4860.53725002376,0.0,1.0
2001-04-16,13.91,13.97,13.91,13.97,300,6.86837653591417,6.89800289049036,6.86837653591417,6.89800289049036,607.56715625297,0.0,1.0
2001-04-17,13.85,13.9,13.6,13.9,1300,6.83875018133798,6.86343881015147,6.71530703727051,6.86343881015147,2632.79101042954,0.0,1.0
2001-04-18,14.75,14.95,14.32,14.32,10300,7.28314549998088,7.38190001523486,7.07082329218483,7.07082329218483,20859.8056980186,0.0,1.0
2001-04-19,15.35,15.35,14.95,14.95,1400,7.57940904574281,7.57940904574281,7.38190001523486,7.38190001523486,2835.3133958472,0.0,1.0
2001-04-20,14.84,14.84,14.8,14.8,200,7.32758503184517,7.32758503184517,7.30783412879437,7.30783412879437,405.044770835313,0.0,1.0
2001-04-23,14.15,14.3,14.05,14.25,22500,6.98688195421895,7.06094784065943,6.93750469659196,7.03625921184593,45567.5367189727,0.0,1.0
2001-04-24,14.1,14.3,14.1,14.1,6300,6.96219332540545,7.06094784065943,6.96219332540545,6.96219332540545,12758.9102813124,0.0,1.0
2001-04-25,14.4,14.4,14.4,14.4,400,7.11032509828642,7.11032509828642,7.11032509828642,7.11032509828642,810.089541670627,0.0,1.0
2001-04-26,14.66,14.75,14.66,14.75,800,7.23870596811659,7.28314549998088,7.23870596811659,7.28314549998088,1620.17908334125,0.0,1.0
2001-04-27,14.91,14.95,14.9,14.9,4200,7.36214911218406,7.38190001523486,7.35721138642136,7.35721138642136,8505.94018754159,0.0,1.0
2001-04-30,15.15,15.3,15.15,15.25,300,7.48065453048883,7.55472041692932,7.48065453048883,7.53003178811582,607.567156252971,0.0,1.0
2001-05-01,15.49,15.49,15.25,15.25,2500,7.6485372064206,7.6485372064206,7.53003178811582,7.53003178811582,5063.05963544142,0.0,1.0
2001-05-02,15.25,15.55,15.2,15.55,4400,7.53003178811582,7.67816356099679,7.50534315930233,7.67816356099679,8910.9849583769,0.0,1.0
2001-05-03,15.0,15.0,15.0,15.0,1200,7.40658864404835,7.40658864404835,7.40658864404835,7.40658864404835,2430.26862501188,0.0,1.0
2001-05-04,15.3,15.3,15.04,15.04,200,7.55472041692932,7.55472041692932,7.42633954709915,7.42633954709915,405.044770835313,0.0,1.0
2001-05-07,15.35,15.5,15.35,15.5,2000,7.57940904574281,7.6534749321833,7.57940904574281,7.6534749321833,4050.44770835314,0.0,1.0
2001-05-08,15.15,15.15,14.9,15.0,4000,7.48065453048883,7.48065453048883,7.35721138642136,7.40658864404835,8100.89541670628,0.0,1.0
2001-05-09,14.8,14.84,14.72,14.72,1700,7.30783412879437,7.32758503184517,7.26833232269278,7.26833232269278,3442.88055210017,0.0,1.0
2001-05-10,15.05,15.05,15.05,15.05,300,7.43127727286185,7.43127727286185,7.43127727286185,7.43127727286185,607.56715625297,0.0,1.0
2001-05-11,15.05,15.05,15.05,15.05,0,7.43127727286185,7.43127727286185,7.43127727286185,7.43127727286185,0,0.0,1.0
2001-05-14,14.99,14.99,14.99,14.99,300,7.40165091828565,7.40165091828565,7.40165091828565,7.40165091828565,607.56715625297,0.0,1.0
2001-05-15,14.8,14.93,14.8,14.93,14800,7.30783412879437,7.37202456370946,7.30783412879437,7.37202456370946,29973.3130418132,0.0,1.0
2001-05-16,14.73,14.76,14.65,14.69,30700,7.27327004845548,7.28808322574358,7.23376824235389,7.25351914540468,62174.3723232206,0.0,1.0
2001-05-17,15.37,15.37,15.31,15.31,300,7.58928449726821,7.58928449726821,7.55965814269202,7.55965814269202,607.56715625297,0.0,1.0
2001-05-18,15.65,15.71,15.43,15.6,1700,7.72754081862378,7.75716717319997,7.6189108518444,7.70285218981028,3442.88055210017,0.0,1.0
2001-05-21,16.1,16.1,15.7,15.7,300,7.94973847794523,7.94973847794523,7.75222944743727,7.75222944743727,607.56715625297,0.0,1.0
2001-05-22,15.95,16.1,15.91,16.1,3100,7.87567259150475,7.94973847794523,7.85592168845395,7.94973847794523,6278.19394794736,0.0,1.0
2001-05-23,15.95,15.95,15.95,15.95,0,7.87567259150475,7.87567259150475,7.87567259150475,7.87567259150475,0,0.0,1.0
2001-05-24,15.4,15.4,15.4,15.4,200,7.60409767455631,7.60409767455631,7.60409767455631,7.60409767455631,405.044770835313,0.0,1.0
2001-05-25,15.28,15.28,15.28,15.28,25200,7.54484496540392,7.54484496540392,7.54484496540392,7.54484496540392,51035.6411252495,0.0,1.0
2001-05-29,15.25,15.35,15.05,15.35,1600,7.53003178811582,7.57940904574281,7.43127727286185,7.57940904574281,3240.35816668251,0.0,1.0
2001-05-30,14.65,14.9,14.65,14.9,4900,7.23376824235389,7.35721138642136,7.23376824235389,7.35721138642136,9923.59688546518,0.0,1.0
2001-05-31,14.4,14.65,14.4,14.65,4600,7.11032509828642,7.23376824235389,7.11032509828642,7.23376824235389,9316.02972921221,0.0,1.0
2001-06-01,14.07,14.15,14.07,14.15,900,6.94738014811735,6.98688195421895,6.94738014811735,6.98688195421895,1822.70146875891,0.0,1.0
2001-06-04,14.29,14.3,14.15,14.15,10500,7.05601011489673,7.06094784065943,6.98688195421895,6.98688195421895,21264.850468854,0.0,1.0
2001-06-05,14.65,14.65,14.4,14.4,1400,7.23376824235389,7.23376824235389,7.11032509828642,7.11032509828642,2835.31339584719,0.0,1.0
2001-06-06,14.25,14.54,14.25,14.54,7200,7.03625921184593,7.1794532589642,7.03625921184593,7.1794532589642,14581.6117500713,0.0,1.0
2001-06-07,14.13,14.25,14.0,14.0,5600,6.97700650269355,7.03625921184593,6.91281606777846,6.91281606777846,11341.2535833888,0.0,1.0
2001-06-08,13.9,13.9,13.9,13.9,3500,6.86343881015147,6.86343881015147,6.86343881015147,6.86343881015147,7088.28348961799,0.0,1.0
2001-06-11,13.5,13.7,13.4,13.7,1300,6.66592977964352,6.76468429489749,6.61655252201653,6.76468429489749,2632.79101042954,0.0,1.0
2001-06-12,13.4,13.4,13.25,13.25,4300,6.61655252201653,6.61655252201653,6.54248663557604,6.54248663557604,8708.46257295924,0.0,1.0
2001-06-13,13.7,13.7,13.5,13.55,3600,6.76468429489749,6.76468429489749,6.66592977964352,6.69061840845701,7290.80587503565,0.0,1.0
2001-06-14,13.2,13.2,13.2,13.2,300,6.51779800676255,6.51779800676255,6.51779800676255,6.51779800676255,607.56715625297,0.0,1.0
2001-06-15,13.6,13.6,13.6,13.6,300,6.71530703727051,6.71530703727051,6.71530703727051,6.71530703727051,607.56715625297,0.0,1.0
2001-06-18,13.6,13.6,13.6,13.6,0,6.71530703727051,6.71530703727051,6.71530703727051,6.71530703727051,0,0.0,1.0
2001-06-19,13.2,13.7,13.2,13.7,2100,6.51779800676255,6.76468429489749,6.51779800676255,6.76468429489749,4252.97009377079,0.0,1.0
2001-06-20,12.99,12.99,12.99,12.99,3800,6.41410576574587,6.41410576574587,6.41410576574587,6.41410576574587,7695.85064587096,0.0,1.0
2001-06-21,13.1,13.14,13.1,13.14,600,6.46842074913556,6.48817165218636,6.46842074913556,6.48817165218636,1215.13431250594,0.0,1.0
2001-06-22,13.1,13.3,13.1,13.1,3600,6.46842074913556,6.56717526438954,6.46842074913556,6.46842074913556,7290.80587503564,0.0,1.0
2001-06-25,13.45,13.45,13.35,13.35,500,6.64124115083002,6.64124115083002,6.59186389320303,6.59186389320303,1012.61192708828,0.0,1.0
2001-06-26,13.2,13.35,13.2,13.35,2200,6.51779800676255,6.59186389320303,6.51779800676255,6.59186389320303,4455.49247918845,0.0,1.0
2001-06-27,13.1,13.5,13.1,13.5,9000,6.46842074913556,6.66592977964352,6.46842074913556,6.66592977964352,18227.0146875891,0.0,1.0
2001-06-28,13.5,13.6,13.5,13.6,600,6.66592977964352,6.71530703727051,6.66592977964352,6.71530703727051,1215.13431250594,0.0,1.0
2001-06-29,13.55,13.9,13.55,13.75,4500,6.69061840845701,6.86343881015147,6.69061840845701,6.78937292371099,9113.50734379455,0.0,1.0
2001-07-02,13.7,13.85,13.7,13.79,800,6.76468429489749,6.83875018133798,6.76468429489749,6.80912382676178,1620.17908334125,0.0,1.0
2001-07-03,13.8,13.8,13.8,13.8,100,6.81406155252448,6.81406155252448,6.81406155252448,6.81406155252448,202.522385417657,0.0,1.0
2001-07-05,13.11,13.2,13.11,13.2,400,6.47335847489826,6.51779800676255,6.47335847489826,6.51779800676255,810.089541670627,0.0,1.0
2001-07-06,12.5,12.85,12.5,12.85,3400,6.17215720337363,6.34497760506809,6.17215720337363,6.34497760506809,6885.76110420033,0.0,1.0
2001-07-09,12.4,12.6,12.4,12.45,2800,6.12277994574664,6.22153446100061,6.12277994574664,6.14746857456013,5670.62679169439,0.0,1.0
2001-07-10,12.5,12.5,12.5,12.5,500,6.17215720337363,6.17215720337363,6.17215720337363,6.17215720337363,1012.61192708828,0.0,1.0
2001-07-11,12.45,12.6,12.37,12.6,10700,6.14746857456013,6.22153446100061,6.10796676845854,6.22153446100061,21669.8952396893,0.0,1.0
2001-07-12,12.8,12.98,12.7,12.7,18800,6.32028897625459,6.40916803998317,6.2709117186276,6.2709117186276,38074.2084585195,0.0,1.0
2001-07-13,13.07,13.15,12.8,12.8,3800,6.45360757184746,6.49310937794905,6.32028897625459,6.32028897625459,7695.85064587096,0.0,1.0
2001-07-16,13.05,13.15,13.05,13.15,400,6.44373212032207,6.49310937794905,6.44373212032207,6.49310937794905,810.089541670627,0.0,1.0
2001-07-17,13.05,13.05,12.5,12.5,1500,6.44373212032207,6.44373212032207,6.17215720337363,6.17215720337363,3037.83578126485,0.0,1.0
2001-07-18,12.75,12.85,12.65,12.8,2600,6.2956003474411,6.34497760506809,6.24622308981411,6.32028897625459,5265.58202085907,0.0,1.0
2001-07-19,13.15,13.15,12.86,12.91,1900,6.49310937794905,6.49310937794905,6.34991533083079,6.37460395964428,3847.92532293548,0.0,1.0
2001-07-20,12.8,13.05,12.8,13.05,700,6.32028897625459,6.44373212032207,6.32028897625459,6.44373212032207,1417.6566979236,0.0,1.0
2001-07-23,12.7,12.85,12.7,12.85,2900,6.2709117186276,6.34497760506809,6.2709117186276,6.34497760506809,5873.14917711205,0.0,1.0
2001-07-24,12.6,12.6,12.6,12.6,400,6.22153446100061,6.22153446100061,6.22153446100061,6.22153446100061,810.089541670628,0.0,1.0
2001-07-25,12.5,12.69,12.45,12.45,4700,6.17215720337363,6.2659739928649,6.14746857456013,6.14746857456013,9518.55211462986,0.0,1.0
2001-07-26,12.5,12.5,12.5,12.5,0,6.17215720337363,6.17215720337363,6.17215720337363,6.17215720337363,0,0.0,1.0
2001-07-27,13.16,13.3,13.16,13.25,800,6.49804710371175,6.56717526438954,6.49804710371175,6.54248663557604,1620.17908334125,0.0,1.0
2001-07-30,13.59,13.59,13.35,13.35,1200,6.71036931150781,6.71036931150781,6.59186389320303,6.59186389320303,2430.26862501188,0.0,1.0
2001-07-31,13.9,13.9,13.9,13.9,300,6.86343881015147,6.86343881015147,6.86343881015147,6.86343881015147,607.567156252971,0.0,1.0
2001-08-01,13.97,13.97,13.76,13.9,15400,6.89800289049036,6.89800289049036,6.79431064947369,6.86343881015147,31188.4473543192,0.0,1.0
2001-08-02,14.13,14.2,14.09,14.2,2400,6.97700650269355,7.01157058303244,6.95725559964275,7.01157058303244,4860.53725002376,0.0,1.0
2001-08-03,14.0,14.1,13.8,14.1,1300,6.91281606777846,6.96219332540545,6.81406155252448,6.96219332540545,2632.79101042954,0.0,1.0
2001-08-06,13.93,13.93,13.72,13.85,1100,6.87825198743957,6.87825198743957,6.77455974642289,6.83875018133798,2227.74623959422,0.0,1.0
2001-08-07,13.95,13.95,13.64,13.67,2800,6.88812743896497,6.88812743896497,6.7350579403213,6.7498711176094,5670.62679169439,0.0,1.0
2001-08-08,13.95,13.95,13.95,13.95,0,6.88812743896497,6.88812743896497,6.88812743896497,6.88812743896497,0,0.0,1.0
2001-08-09,13.95,13.95,13.95,13.95,0,6.88812743896497,6.88812743896497,6.88812743896497,6.88812743896497,0,0.0,1.0
2001-08-10,13.5,13.5,13.5,13.5,100,6.66592977964352,6.66592977964352,6.66592977964352,6.66592977964352,202.522385417657,0.0,1.0
2001-08-13,13.6,13.6,13.45,13.5,1100,6.71530703727051,6.71530703727051,6.64124115083002,6.66592977964352,2227.74623959422,0.0,1.0
2001-08-14,13.72,13.89,13.71,13.77,6300,6.77455974642289,6.85850108438877,6.76962202066019,6.79924837523639,12758.9102813124,0.0,1.0
2001-08-15,13.85,13.85,13.84,13.84,800,6.83875018133798,6.83875018133798,6.83381245557528,6.83381245557528,1620.17908334125,0.0,1.0
2001-08-16,13.64,13.64,13.6,13.6,1100,6.7350579403213,6.7350579403213,6.71530703727051,6.71530703727051,2227.74623959422,0.0,1.0
2001-08-17,13.25,13.4,13.2,13.25,7900,6.54248663557604,6.61655252201653,6.51779800676255,6.54248663557604,15999.2684479949,0.0,1.0
2001-08-20,12.8,12.81,12.8,12.81,400,6.32028897625459,6.32522670201729,6.32028897625459,6.32522670201729,810.089541670628,0.0,1.0
2001-08-21,13.05,13.06,13.05,13.05,400,6.44373212032207,6.44866984608476,6.44373212032207,6.44373212032207,810.089541670627,0.0,1.0
2001-08-22,13.49,13.49,13.49,13.49,400,6.66099205388082,6.66099205388082,6.66099205388082,6.66099205388082,810.089541670627,0.0,1.0
2001-08-23,13.65,13.65,13.49,13.49,1400,6.739995666084,6.739995666084,6.66099205388082,6.66099205388082,2835.31339584719,0.0,1.0
2001-08-24,13.91,14.06,13.8,13.8,1800,6.89207761957513,6.96639908923266,6.83757520849294,6.83757520849294,3632.86680476235,0.048,1.0
2001-08-27,13.91,14.06,13.85,14.02,40700,6.89207761957513,6.96639908923266,6.86234903171211,6.94658003065732,82143.1549743487,0.0,1.0
2001-08-28,13.69,13.8,13.55,13.75,1900,6.78307279741075,6.83757520849294,6.71370609239705,6.81280138527376,3834.69273836026,0.0,1.0
2001-08-29,13.45,13.63,13.45,13.63,4500,6.66415844595869,6.75334420954773,6.66415844595869,6.75334420954773,9082.16701190589,0.0,1.0
2001-08-30,13.19,13.19,13.0,13.19,1200,6.53533456521897,6.53533456521897,6.4411940369861,6.53533456521897,2421.9112031749,0.0,1.0
2001-08-31,12.78,12.9,12.78,12.9,12300,6.33218921482172,6.39164639054774,6.33218921482172,6.39164639054774,24824.5898325427,0.0,1.0
2001-09-04,12.25,12.25,12.06,12.06,4000,6.06958668869844,6.06958668869844,5.97544616046557,5.97544616046557,8073.03734391634,0.0,1.0
2001-09-05,11.98,12.05,11.96,12.05,7400,5.93580804331488,5.97049139582173,5.92589851402721,5.97049139582173,14935.1190862452,0.0,1.0
2001-09-06,11.95,11.95,11.75,11.85,20100,5.92094374938338,5.92094374938338,5.82184845650667,5.87139610294502,40567.0126531796,0.0,1.0
2001-09-07,11.6,11.75,11.6,11.75,500,5.74752698684913,5.82184845650667,5.74752698684913,5.82184845650667,1009.12966798954,0.0,1.0
2001-09-10,11.4,11.58,11.4,11.58,4300,5.64843169397242,5.73761745756146,5.64843169397242,5.73761745756146,8678.51514471007,0.0,1.0
2001-09-17,11.0,11.2,11.0,11.1,1700,5.45024110821901,5.54933640109572,5.45024110821901,5.49978875465736,3431.04087116444,0.0,1.0
2001-09-18,10.94,10.95,10.65,10.65,1200,5.42051252035599,5.42546728499983,5.27682434568477,5.27682434568477,2421.9112031749,0.0,1.0
2001-09-19,10.4,11.0,10.4,11.0,6500,5.15295522958888,5.45024110821901,5.15295522958888,5.45024110821901,13118.685683864,0.0,1.0
2001-09-20,10.0,10.35,10.0,10.35,4700,4.95476464383546,5.1281814063697,4.95476464383546,5.1281814063697,9485.8188791017,0.0,1.0
2001-09-21,9.35,9.36,8.85,9.36,800,4.63270494198616,4.63765970662999,4.38496670979438,4.63765970662999,1614.60746878327,0.0,1.0
2001-09-24,10.55,10.55,10.23,10.55,700,5.22727669924641,5.22727669924641,5.06872423064368,5.22727669924641,1412.78153518536,0.0,1.0
2001-09-25,10.83,10.83,10.8,10.8,5800,5.3660101092738,5.3660101092738,5.3511458153423,5.3511458153423,11705.9041486787,0.0,1.0
2001-09-26,10.4,10.75,10.35,10.75,600,5.15295522958888,5.32637199212312,5.1281814063697,5.32637199212312,1210.95560158745,0.0,1.0
2001-09-27,10.35,10.35,10.35,10.35,200,5.1281814063697,5.1281814063697,5.1281814063697,5.1281814063697,403.651867195817,0.0,1.0
2001-09-28,10.95,10.95,10.55,10.55,11300,5.42546728499983,5.42546728499983,5.22727669924641,5.22727669924641,22806.3304965636,0.0,1.0
2001-10-01,10.5,10.75,10.5,10.75,8500,5.20250287602723,5.32637199212312,5.20250287602723,5.32637199212312,17155.2043558222,0.0,1.0
2001-10-02,10.5,10.56,10.34,10.34,1700,5.20250287602723,5.23223146389025,5.12322664172587,5.12322664172587,3431.04087116445,0.0,1.0
2001-10-03,10.99,11.0,10.5,11.0,5200,5.44528634357517,5.45024110821901,5.20250287602723,5.45024110821901,10494.9485470912,0.0,1.0
2001-10-04,11.11,11.11,11.09,11.11,1200,5.5047435193012,5.5047435193012,5.49483399001353,5.5047435193012,2421.9112031749,0.0,1.0
2001-10-05,11.35,11.35,11.35,11.35,200,5.62365787075325,5.62365787075325,5.62365787075325,5.62365787075325,403.651867195817,0.0,1.0
2001-10-08,11.35,11.35,11.35,11.35,200,5.62365787075325,5.62365787075325,5.62365787075325,5.62365787075325,403.651867195817,0.0,1.0
2001-10-09,11.06,11.5,11.06,11.5,2700,5.47996969608202,5.69797934041078,5.47996969608202,5.69797934041078,5449.30020714353,0.0,1.0
2001-10-10,11.34,11.35,11.34,11.35,4400,5.61870310610941,5.62365787075325,5.61870310610941,5.62365787075325,8880.34107830797,0.0,1.0
2001-10-11,11.34,11.34,11.34,11.34,0,5.61870310610941,5.61870310610941,5.61870310610941,5.61870310610941,0,0.0,1.0
2001-10-12,11.86,11.86,11.85,11.85,500,5.87635086758886,5.87635086758886,5.87139610294502,5.87139610294502,1009.12966798954,0.0,1.0
2001-10-15,11.7,11.7,11.7,11.7,200,5.79707463328749,5.79707463328749,5.79707463328749,5.79707463328749,403.651867195817,0.0,1.0
2001-10-16,11.76,11.92,11.76,11.92,300,5.8268032211505,5.90607945545187,5.8268032211505,5.90607945545187,605.477800793725,0.0,1.0
2001-10-17,12.3,12.35,12.3,12.35,1300,6.09436051191762,6.11913433513679,6.09436051191762,6.11913433513679,2623.73713677281,0.0,1.0
2001-10-18,11.98,11.98,11.98,11.98,200,5.93580804331488,5.93580804331488,5.93580804331488,5.93580804331488,403.651867195817,0.0,1.0
2001-10-19,11.4,11.4,11.4,11.4,200,5.64843169397242,5.64843169397242,5.64843169397242,5.64843169397242,403.651867195817,0.0,1.0
2001-10-22,11.4,11.4,11.4,11.4,0,5.64843169397242,5.64843169397242,5.64843169397242,5.64843169397242,0,0.0,1.0
2001-10-23,11.8,11.99,11.8,11.98,6000,5.84662227972584,5.94076280795872,5.84662227972584,5.93580804331488,12109.5560158745,0.0,1.0
2001-10-24,12.15,12.15,11.8,12.15,14900,6.02003904226008,6.02003904226008,5.84662227972584,6.02003904226008,30072.0641060884,0.0,1.0
2001-10-25,11.86,12.0,11.86,12.0,300,5.87635086758886,5.94571757260255,5.87635086758886,5.94571757260255,605.477800793725,0.0,1.0
2001-10-26,12.43,12.43,12.21,12.3,2800,6.15877245228748,6.15877245228748,6.0497676301231,6.09436051191762,5651.12614074143,0.0,1.0
2001-10-29,12.0,12.35,11.91,12.35,8100,5.94571757260255,6.11913433513679,5.90112469080803,6.11913433513679,16347.9006214306,0.0,1.0
2001-10-30,12.0,12.0,12.0,12.0,0,5.94571757260255,5.94571757260255,5.94571757260255,5.94571757260255,0,0.0,1.0
2001-10-31,11.46,11.7,11.46,11.7,1000,5.67816028183544,5.79707463328749,5.67816028183544,5.79707463328749,2018.25933597908,0.0,1.0
2001-11-01,11.6,11.65,11.5,11.65,3700,5.74752698684913,5.77230081006831,5.69797934041078,5.77230081006831,7467.55954312262,0.0,1.0
2001-11-02,11.8,11.8,11.6,11.7,500,5.84662227972584,5.84662227972584,5.74752698684913,5.79707463328749,1009.12966798954,0.0,1.0
2001-11-05,12.2,12.2,11.96,12.02,6200,6.04481286547926,6.04481286547926,5.92589851402721,5.95562710189022,12513.2078830703,0.0,1.0
2001-11-06,12.21,12.21,12.21,12.21,200,6.0497676301231,6.0497676301231,6.0497676301231,6.0497676301231,403.651867195817,0.0,1.0
2001-11-07,12.3,12.36,12.3,12.36,1600,6.09436051191762,6.12408909978063,6.09436051191762,6.12408909978063,3229.21493756653,0.0,1.0
2001-11-08,12.66,12.79,12.55,12.65,9700,6.27273203909569,6.33714397946555,6.2182296280135,6.26777727445186,19577.1155589971,0.0,1.0
2001-11-09,12.4,12.54,12.31,12.31,5600,6.14390815835597,6.21327486336967,6.09931527656145,6.09931527656145,11302.2522814829,0.0,1.0
2001-11-12,12.2,12.4,12.15,12.4,3900,6.04481286547926,6.14390815835597,6.02003904226008,6.14390815835597,7871.21141031843,0.0,1.0
2001-11-13,12.66,12.8,12.6,12.61,17100,6.27273203909569,6.34209874410939,6.24300345123268,6.24795821587652,34512.2346452424,0.0,1.0
2001-11-14,12.94,13.0,12.94,13.0,1200,6.41146544912309,6.4411940369861,6.41146544912309,6.4411940369861,2421.9112031749,0.0,1.0
2001-11-15,13.11,13.25,13.0,13.15,4900,6.49569644806829,6.56506315308199,6.4411940369861,6.51551550664363,9889.47074629751,0.0,1.0
2001-11-16,13.26,13.49,13.26,13.49,1500,6.57001791772582,6.68397750453404,6.57001791772582,6.68397750453404,3027.38900396863,0.0,1.0
2001-11-19,13.48,13.48,13.31,13.31,1000,6.6790227398902,6.6790227398902,6.594791740945,6.594791740945,2018.25933597908,0.0,1.0
2001-11-20,13.19,13.24,13.05,13.05,2300,6.53533456521897,6.56010838843815,6.46596786020528,6.46596786020528,4641.9964727519,0.0,1.0
2001-11-21,13.19,13.19,13.19,13.19,0,6.53533456521897,6.53533456521897,6.53533456521897,6.53533456521897,0,0.0,1.0
2001-11-23,13.31,13.49,13.31,13.49,1200,6.594791740945,6.68397750453404,6.594791740945,6.68397750453404,2421.9112031749,0.0,1.0
2001-11-26,13.56,13.56,13.56,13.56,1300,6.71866085704089,6.71866085704089,6.71866085704089,6.71866085704089,2623.73713677281,0.0,1.0
2001-11-27,13.55,13.6,13.51,13.57,9200,6.71370609239705,6.73847991561623,6.69388703382171,6.72361562168472,18567.9858910076,0.0,1.0
2001-11-28,13.24,13.4,13.16,13.4,5600,6.56010838843815,6.63938462273952,6.52047027128747,6.63938462273952,11302.2522814829,0.0,1.0
2001-11-29,13.17,13.2,13.16,13.2,600,6.5254250359313,6.54028932986281,6.52047027128747,6.54028932986281,1210.95560158745,0.0,1.0
2001-11-30,13.31,13.31,13.31,13.31,800,6.594791740945,6.594791740945,6.594791740945,6.594791740945,1614.60746878327,0.0,1.0
2001-12-03,13.39,13.4,13.16,13.4,5900,6.63442985809568,6.63938462273952,6.52047027128747,6.63938462273952,11907.7300822766,0.0,1.0
2001-12-04,13.69,13.69,13.46,13.46,600,6.78307279741075,6.78307279741075,6.66911321060253,6.66911321060253,1210.95560158745,0.0,1.0
2001-12-05,14.45,14.45,14.18,14.18,8000,7.15963491034224,7.15963491034224,7.02585626495868,7.02585626495868,16146.0746878327,0.0,1.0
2001-12-06,14.45,14.48,14.45,14.48,1900,7.15963491034224,7.17449920427375,7.15963491034224,7.17449920427375,3834.69273836026,0.0,1.0
2001-12-07,14.39,14.43,14.26,14.43,3600,7.12990632247923,7.14972538105457,7.06549438210937,7.14972538105457,7265.7336095247,0.0,1.0
2001-12-10,13.92,14.19,13.91,13.95,2000,6.89703238421896,7.03081102960252,6.89207761957513,6.91189667815047,4036.51867195817,0.0,1.0
2001-12-11,14.2,14.21,14.01,14.18,2800,7.03576579424635,7.04072055889019,6.94162526601348,7.02585626495868,5651.12614074144,0.0,1.0
2001-12-12,14.0,14.03,13.81,14.03,2300,6.93667050136964,6.95153479530115,6.84252997313677,6.95153479530115,4641.9964727519,0.0,1.0
2001-12-13,13.6,13.8,13.6,13.76,6600,6.73847991561623,6.83757520849294,6.73847991561623,6.81775614991759,13320.5116174619,0.0,1.0
2001-12-14,13.25,13.47,13.25,13.47,6300,6.56506315308199,6.67406797524637,6.56506315308199,6.67406797524637,12715.0338166682,0.0,1.0
2001-12-17,13.25,13.25,13.25,13.25,0,6.56506315308199,6.56506315308199,6.56506315308199,6.56506315308199,0,0.0,1.0
2001-12-18,13.61,13.78,13.56,13.75,3100,6.74343468026006,6.82766567920526,6.71866085704089,6.81280138527376,6256.60394153516,0.0,1.0
2001-12-19,13.4,13.54,13.15,13.15,2500,6.63938462273952,6.70875132775321,6.51551550664363,6.51551550664363,5045.64833994771,0.0,1.0
2001-12-20,13.19,13.19,13.06,13.19,1200,6.53533456521897,6.53533456521897,6.47092262484911,6.53533456521897,2421.9112031749,0.0,1.0
2001-12-21,12.97,12.97,12.97,12.97,400,6.42632974305459,6.42632974305459,6.42632974305459,6.42632974305459,807.303734391634,0.0,1.0
2001-12-24,13.09,13.09,13.05,13.05,400,6.48578691878062,6.48578691878062,6.46596786020528,6.46596786020528,807.303734391633,0.0,1.0
2001-12-26,13.1,13.1,13.01,13.01,1100,6.49074168342445,6.49074168342445,6.44614880162993,6.44614880162993,2220.08526957699,0.0,1.0
2001-12-27,13.58,13.58,13.49,13.49,7100,6.72857038632856,6.72857038632856,6.68397750453404,6.68397750453404,14329.6412854515,0.0,1.0
2001-12-28,13.79,13.79,13.59,13.59,2500,6.8326204438491,6.8326204438491,6.73352515097239,6.73352515097239,5045.64833994771,0.0,1.0
2001-12-31,13.71,13.89,13.71,13.72,3400,6.79298232669842,6.88216809028745,6.79298232669842,6.79793709134225,6862.08174232888,0.0,1.0
2002-01-02,14.08,14.08,13.82,13.99,1500,6.97630861852033,6.97630861852033,6.84748473778061,6.93171573672581,3027.38900396863,0.0,1.0
2002-01-03,14.64,14.64,14.16,14.64,13700,7.25377543857511,7.25377543857511,7.01594673567101,7.25377543857511,27650.1529029135,0.0,1.0
2002-01-04,14.63,14.7,14.5,14.7,1900,7.24882067393128,7.28350402643813,7.18440873356142,7.28350402643813,3834.69273836026,0.0,1.0
2002-01-07,14.54,14.72,14.5,14.72,8600,7.20422779213676,7.2934135557258,7.18440873356142,7.2934135557258,17357.0302894201,0.0,1.0
2002-01-08,14.15,14.15,14.15,14.15,1500,7.01099197102718,7.01099197102718,7.01099197102718,7.01099197102718,3027.38900396862,0.0,1.0
2002-01-09,13.8,13.99,13.8,13.96,14100,6.83757520849294,6.93171573672581,6.83757520849294,6.9168514427943,28457.4566373051,0.0,1.0
2002-01-10,14.02,14.03,13.87,14.03,13000,6.94658003065732,6.95153479530115,6.87225856099978,6.95153479530115,26237.3713677281,0.0,1.0
2002-01-11,14.02,14.02,14.02,14.02,500,6.94658003065732,6.94658003065732,6.94658003065732,6.94658003065732,1009.12966798954,0.0,1.0
2002-01-14,13.37,13.53,13.36,13.36,900,6.62452032880801,6.70379656310938,6.61956556416417,6.61956556416417,1816.43340238118,0.0,1.0
2002-01-15,13.16,13.16,13.16,13.16,1400,6.52047027128747,6.52047027128747,6.52047027128747,6.52047027128747,2825.56307037072,0.0,1.0
2002-01-16,12.82,13.05,12.8,13.05,8500,6.35200827339706,6.46596786020528,6.34209874410939,6.46596786020528,17155.2043558222,0.0,1.0
2002-01-17,13.09,13.09,12.91,13.09,2000,6.48578691878062,6.48578691878062,6.39660115519158,6.48578691878062,4036.51867195817,0.0,1.0
2002-01-18,12.96,12.99,12.87,12.99,2600,6.42137497841076,6.43623927234226,6.37678209661624,6.43623927234226,5247.47427354562,0.0,1.0
2002-01-22,12.82,12.95,12.8,12.95,900,6.35200827339706,6.41642021376692,6.34209874410939,6.41642021376692,1816.43340238118,0.0,1.0
2002-01-23,12.89,12.89,12.83,12.89,4600,6.38669162590391,6.38669162590391,6.3569630380409,6.38669162590391,9283.99294550379,0.0,1.0
2002-01-24,13.14,13.14,13.14,13.14,800,6.5105607419998,6.5105607419998,6.5105607419998,6.5105607419998,1614.60746878327,0.0,1.0
2002-01-25,12.7,12.7,12.64,12.64,700,6.29255109767103,6.29255109767103,6.26282250980802,6.26282250980802,1412.78153518536,0.0,1.0
2002-01-28,12.55,12.65,12.5,12.65,10100,6.2182296280135,6.26777727445186,6.19345580479433,6.26777727445186,20384.4192933888,0.0,1.0
2002-01-29,12.39,12.55,12.26,12.55,4400,6.13895339371214,6.2182296280135,6.07454145334227,6.2182296280135,8880.34107830796,0.0,1.0
2002-01-30,12.16,12.29,12.14,12.22,5100,6.02499380690392,6.08940574727378,6.01508427761625,6.05472239476693,10293.1226134933,0.0,1.0
2002-01-31,12.64,12.64,12.64,12.64,600,6.26282250980802,6.26282250980802,6.26282250980802,6.26282250980802,1210.95560158745,0.0,1.0
2002-02-01,12.64,12.64,12.45,12.64,4600,6.26282250980802,6.26282250980802,6.16868198157515,6.26282250980802,9283.99294550379,0.0,1.0
2002-02-04,12.41,12.48,12.41,12.48,2100,6.14886292299981,6.18354627550665,6.14886292299981,6.18354627550665,4238.34460555607,0.0,1.0
2002-02-05,12.41,12.41,12.41,12.41,1300,6.14886292299981,6.14886292299981,6.14886292299981,6.14886292299981,2623.73713677281,0.0,1.0
2002-02-06,12.4,12.54,12.4,12.54,300,6.14390815835597,6.21327486336967,6.14390815835597,6.21327486336967,605.477800793725,0.0,1.0
2002-02-07,12.37,12.37,12.37,12.37,600,6.12904386442446,6.12904386442446,6.12904386442446,6.12904386442446,1210.95560158745,0.0,1.0
2002-02-08,12.41,12.45,12.41,12.45,1500,6.14886292299981,6.16868198157515,6.14886292299981,6.16868198157515,3027.38900396862,0.0,1.0
2002-02-11,12.84,12.84,12.8,12.8,2100,6.36191780268473,6.36191780268473,6.34209874410939,6.34209874410939,4238.34460555608,0.0,1.0
2002-02-12,12.62,12.8,12.61,12.8,2100,6.25291298052035,6.34209874410939,6.24795821587652,6.34209874410939,4238.34460555608,0.0,1.0
2002-02-13,12.69,12.69,12.69,12.69,600,6.2875963330272,6.2875963330272,6.2875963330272,6.2875963330272,1210.95560158745,0.0,1.0
2002-02-14,12.57,12.74,12.55,12.56,3800,6.22813915730117,6.31237015624638,6.2182296280135,6.22318439265734,7669.38547672052,0.0,1.0
2002-02-15,12.57,12.57,12.57,12.57,0,6.22813915730117,6.22813915730117,6.22813915730117,6.22813915730117,0,0.0,1.0
2002-02-19,12.28,12.37,12.28,12.28,25800,6.08445098262994,6.12904386442446,6.08445098262994,6.08445098262994,52071.0908682604,0.0,1.0
2002-02-20,12.3,12.39,12.11,12.39,5700,6.09436051191762,6.13895339371214,6.00021998368474,6.13895339371214,11504.0782150808,0.0,1.0
2002-02-21,12.42,12.43,12.42,12.43,13600,6.15381768764364,6.15877245228748,6.15381768764364,6.15877245228748,27448.3269693156,0.0,1.0
2002-02-22,12.42,12.42,12.42,12.42,4000,6.15381768764364,6.15381768764364,6.15381768764364,6.15381768764364,8073.03734391634,0.0,1.0
2002-02-25,12.7,12.7,12.55,12.55,3000,6.29255109767103,6.29255109767103,6.2182296280135,6.2182296280135,6054.77800793726,0.0,1.0
2002-02-26,12.55,12.7,12.46,12.7,5600,6.2182296280135,6.29255109767103,6.17363674621898,6.29255109767103,11302.2522814829,0.0,1.0
2002-02-27,12.9,13.04,12.76,12.94,5200,6.39164639054774,6.46101309556144,6.32227968553405,6.41146544912309,10494.9485470912,0.0,1.0
2002-02-28,12.84,13.03,12.84,12.85,6800,6.36191780268473,6.4560583309176,6.36191780268473,6.36687256732857,13724.1634846578,0.0,1.0
2002-03-01,13.1,13.15,12.82,12.82,4800,6.49074168342445,6.51551550664363,6.35200827339706,6.35200827339706,9687.64481269961,0.0,1.0
2002-03-04,13.79,13.79,13.4,13.4,1200,6.8326204438491,6.8326204438491,6.63938462273952,6.63938462273952,2421.9112031749,0.0,1.0
2002-03-05,13.63,13.79,13.6,13.61,24600,6.75334420954773,6.8326204438491,6.73847991561623,6.74343468026006,49649.1796650855,0.0,1.0
2002-03-06,13.63,13.63,13.63,13.63,0,6.75334420954773,6.75334420954773,6.75334420954773,6.75334420954773,0,0.0,1.0
2002-03-07,13.85,14.04,13.81,14.0,28900,6.86234903171211,6.95648955994499,6.84252997313677,6.93667050136964,58327.6948097956,0.0,1.0
2002-03-08,14.04,14.04,13.86,13.86,1600,6.95648955994499,6.95648955994499,6.86730379635595,6.86730379635595,3229.21493756653,0.0,1.0
2002-03-11,14.07,14.11,14.0,14.0,73500,6.97135385387649,6.99117291245183,6.93667050136964,6.93667050136964,148342.061194463,0.0,1.0
2002-03-12,13.68,13.68,13.46,13.68,1300,6.77811803276691,6.77811803276691,6.66911321060253,6.77811803276691,2623.73713677281,0.0,1.0
2002-03-13,13.51,13.51,13.46,13.5,4800,6.69388703382171,6.69388703382171,6.66911321060253,6.68893226917787,9687.6448126996,0.0,1.0
2002-03-14,13.51,13.51,13.51,13.51,0,6.69388703382171,6.69388703382171,6.69388703382171,6.69388703382171,0,0.0,1.0
2002-03-15,13.49,13.49,13.36,13.36,3600,6.68397750453404,6.68397750453404,6.61956556416417,6.61956556416417,7265.7336095247,0.0,1.0
2002-03-18,13.64,13.74,13.56,13.74,3000,6.75829897419157,6.80784662062992,6.71866085704089,6.80784662062992,6054.77800793725,0.0,1.0
2002-03-19,13.41,13.55,13.41,13.55,4500,6.64433938738335,6.71370609239705,6.64433938738335,6.71370609239705,9082.16701190588,0.0,1.0
2002-03-20,13.41,13.41,13.41,13.41,0,6.64433938738335,6.64433938738335,6.64433938738335,6.64433938738335,0,0.0,1.0
2002-03-21,13.55,13.55,13.5,13.55,2800,6.71370609239705,6.71370609239705,6.68893226917787,6.71370609239705,5651.12614074144,0.0,1.0
2002-03-22,13.74,13.74,13.61,13.68,7500,6.80784662062992,6.80784662062992,6.74343468026006,6.77811803276691,15136.9450198431,0.0,1.0
2002-03-25,13.36,13.75,13.36,13.75,7300,6.61956556416417,6.81280138527376,6.61956556416417,6.81280138527376,14733.2931526473,0.0,1.0
2002-03-26,13.49,13.49,13.21,13.21,14200,6.68397750453404,6.68397750453404,6.54524409450664,6.54524409450664,28659.282570903,0.0,1.0
2002-03-27,13.11,13.27,13.11,13.27,6600,6.49569644806829,6.57497268236966,6.49569644806829,6.57497268236966,13320.511617462,0.0,1.0
2002-03-28,13.27,13.27,13.27,13.27,100,6.57497268236966,6.57497268236966,6.57497268236966,6.57497268236966,201.825933597908,0.0,1.0
2002-04-01,13.59,13.59,13.31,13.59,9500,6.73352515097239,6.73352515097239,6.594791740945,6.73352515097239,19173.4636918013,0.0,1.0
2002-04-02,13.26,13.46,13.26,13.46,21600,6.57001791772582,6.66911321060253,6.57001791772582,6.66911321060253,43594.4016571482,0.0,1.0
2002-04-03,13.17,13.3,13.17,13.3,8000,6.5254250359313,6.58983697630116,6.5254250359313,6.58983697630116,16146.0746878327,0.0,1.0
2002-04-04,13.02,13.19,13.02,13.16,8400,6.45110356627377,6.53533456521897,6.45110356627377,6.52047027128747,16953.3784222243,0.0,1.0
2002-04-05,13.39,13.4,13.21,13.39,1700,6.63442985809568,6.63938462273952,6.54524409450664,6.63442985809568,3431.04087116444,0.0,1.0
2002-04-08,12.99,12.99,12.85,12.94,11000,6.43623927234226,6.43623927234226,6.36687256732857,6.41146544912309,22200.8526957699,0.0,1.0
2002-04-09,12.89,13.0,12.71,13.0,12000,6.38669162590391,6.4411940369861,6.29750586231487,6.4411940369861,24219.112031749,0.0,1.0
2002-04-10,12.99,12.99,12.81,12.81,16800,6.43623927234226,6.43623927234226,6.34705350875323,6.34705350875323,33906.7568444486,0.0,1.0
2002-04-11,12.51,12.98,12.51,12.98,10400,6.19841056943816,6.43128450769843,6.19841056943816,6.43128450769843,20989.8970941825,0.0,1.0
2002-04-12,12.88,12.88,12.71,12.87,10400,6.38173686126007,6.38173686126007,6.29750586231487,6.37678209661624,20989.8970941825,0.0,1.0
2002-04-15,12.82,12.85,12.81,12.81,17100,6.35200827339706,6.36687256732857,6.34705350875323,6.34705350875323,34512.2346452423,0.0,1.0
2002-04-16,13.39,13.39,13.1,13.1,16800,6.63442985809568,6.63442985809568,6.49074168342445,6.49074168342445,33906.7568444486,0.0,1.0
2002-04-17,13.26,13.55,13.26,13.55,13500,6.57001791772582,6.71370609239705,6.57001791772582,6.71370609239705,27246.5010357176,0.0,1.0
2002-04-18,13.19,13.19,13.04,13.04,17500,6.53533456521897,6.53533456521897,6.46101309556144,6.46101309556144,35319.538379634,0.0,1.0
2002-04-19,13.14,13.14,12.91,12.91,13700,6.5105607419998,6.5105607419998,6.39660115519158,6.39660115519158,27650.1529029134,0.0,1.0
2002-04-22,12.06,12.19,11.92,11.92,20300,5.97544616046557,6.03985810083543,5.90607945545187,5.90607945545187,40970.6645203754,0.0,1.0
2002-04-23,11.92,12.09,11.92,12.04,2900,5.90607945545187,5.99031045439707,5.90607945545187,5.96553663117789,5852.95207433934,0.0,1.0
2002-04-24,11.61,11.75,11.61,11.75,43300,5.75248175149297,5.82184845650667,5.75248175149297,5.82184845650667,87390.6292478943,0.0,1.0
2002-04-25,11.78,11.78,11.59,11.63,15300,5.83671275043817,5.83671275043817,5.7425722222053,5.76239128078064,30879.36784048,0.0,1.0
2002-04-26,12.01,12.09,11.65,11.65,18700,5.95067233724639,5.99031045439707,5.77230081006831,5.77230081006831,37741.4495828089,0.0,1.0
2002-04-29,12.05,12.05,11.83,11.93,56700,5.97049139582173,5.97049139582173,5.86148657365735,5.9110342200957,114435.304350014,0.0,1.0
2002-04-30,12.08,12.08,11.9,12.08,22200,5.98535568975324,5.98535568975324,5.8961699261642,5.98535568975324,44805.3572587356,0.0,1.0
2002-05-01,12.1,12.18,12.01,12.18,5600,5.99526521904091,6.03490333619159,5.95067233724639,6.03490333619159,11302.2522814829,0.0,1.0
2002-05-02,12.23,12.29,12.06,12.2,15100,6.05967715941077,6.08940574727378,5.97544616046557,6.04481286547926,30475.7159732842,0.0,1.0
2002-05-03,11.95,12.01,11.95,12.01,1900,5.92094374938338,5.95067233724639,5.92094374938338,5.95067233724639,3834.69273836026,0.0,1.0
2002-05-06,12.04,12.04,11.9,11.9,600,5.96553663117789,5.96553663117789,5.8961699261642,5.8961699261642,1210.95560158745,0.0,1.0
2002-05-07,11.81,11.99,11.75,11.76,2000,5.85157704436968,5.94076280795872,5.82184845650667,5.8268032211505,4036.51867195817,0.0,1.0
2002-05-08,12.2,12.2,12.1,12.1,25000,6.04481286547926,6.04481286547926,5.99526521904091,5.99526521904091,50456.4833994771,0.0,1.0
2002-05-09,12.24,12.24,12.06,12.19,14200,6.0646319240546,6.0646319240546,5.97544616046557,6.03985810083543,28659.282570903,0.0,1.0
2002-05-10,12.02,12.02,12.02,12.02,100,5.95562710189022,5.95562710189022,5.95562710189022,5.95562710189022,201.825933597909,0.0,1.0
2002-05-13,12.29,12.29,12.11,12.14,14700,6.08940574727378,6.08940574727378,6.00021998368474,6.01508427761625,29668.4122388925,0.0,1.0
2002-05-14,12.12,12.39,12.11,12.39,8700,6.00517474832858,6.13895339371214,6.00021998368474,6.13895339371214,17558.856223018,0.0,1.0
2002-05-15,12.32,12.32,12.3,12.31,13300,6.10427004120529,6.10427004120529,6.09436051191762,6.09931527656145,26842.8491685218,0.0,1.0
2002-05-16,12.43,12.55,12.36,12.4,42600,6.15877245228748,6.2182296280135,6.12408909978063,6.14390815835597,85977.8477127089,0.0,1.0
2002-05-17,12.64,12.77,12.64,12.74,5600,6.26282250980802,6.32723445017788,6.26282250980802,6.31237015624638,11302.2522814829,0.0,1.0
2002-05-20,12.5,12.64,12.5,12.64,11100,6.19345580479433,6.26282250980802,6.19345580479433,6.26282250980802,22402.6786293678,0.0,1.0
2002-05-21,12.53,12.54,12.53,12.54,400,6.20832009872583,6.21327486336967,6.20832009872583,6.21327486336967,807.303734391634,0.0,1.0
2002-05-22,12.4,12.47,12.35,12.47,15600,6.14390815835597,6.17859151086282,6.11913433513679,6.17859151086282,31484.8456412737,0.0,1.0
2002-05-23,12.4,12.4,12.3,12.38,21600,6.14390815835597,6.14390815835597,6.09436051191762,6.1339986290683,43594.4016571482,0.0,1.0
2002-05-24,12.5,12.5,12.49,12.49,7000,6.19345580479433,6.19345580479433,6.18850104015049,6.18850104015049,14127.8153518536,0.0,1.0
2002-05-28,12.35,12.55,12.25,12.55,8500,6.11913433513679,6.2182296280135,6.06958668869844,6.2182296280135,17155.2043558222,0.0,1.0
2002-05-29,12.21,12.29,12.1,12.11,24800,6.0497676301231,6.08940574727378,5.99526521904091,6.00021998368474,50052.8315322813,0.0,1.0
2002-05-30,12.14,12.14,11.96,11.96,1200,6.01508427761625,6.01508427761625,5.92589851402721,5.92589851402721,2421.9112031749,0.0,1.0
2002-05-31,12.09,12.29,12.09,12.29,6600,5.99031045439707,6.08940574727378,5.99031045439707,6.08940574727378,13320.511617462,0.0,1.0
2002-06-03,12.19,12.19,12.19,12.19,400,6.03985810083543,6.03985810083543,6.03985810083543,6.03985810083543,807.303734391633,0.0,1.0
2002-06-04,12.01,12.04,11.8,11.95,35300,5.95067233724639,5.96553663117789,5.84662227972584,5.92094374938338,71244.5545600617,0.0,1.0
2002-06-05,12.03,12.04,11.86,11.95,3900,5.96058186653406,5.96553663117789,5.87635086758886,5.92094374938338,7871.21141031843,0.0,1.0
2002-06-06,11.89,11.89,11.7,11.7,11300,5.89121516152036,5.89121516152036,5.79707463328749,5.79707463328749,22806.3304965637,0.0,1.0
2002-06-07,11.42,11.54,11.31,11.31,30800,5.6583412232601,5.71779839898612,5.60383881217791,5.60383881217791,62162.3875481557,0.0,1.0
2002-06-10,11.64,11.64,11.51,11.51,23700,5.76734604542448,5.76734604542448,5.70293410505461,5.70293410505461,47832.7462627043,0.0,1.0
2002-06-11,11.4,11.47,11.4,11.46,19700,5.64843169397242,5.68311504647927,5.64843169397242,5.67816028183544,39759.708918788,0.0,1.0
2002-06-12,11.5,11.5,11.28,11.31,15000,5.69797934041078,5.69797934041078,5.5889745182464,5.60383881217791,30273.8900396863,0.0,1.0
2002-06-13,11.3,11.49,11.3,11.42,23900,5.59888404753407,5.69302457576694,5.59888404753407,5.6583412232601,48236.3981299001,0.0,1.0
2002-06-14,11.2,11.24,10.95,10.95,6100,5.54933640109572,5.56915545967106,5.42546728499983,5.42546728499983,12311.3819494724,0.0,1.0
2002-06-17,11.65,11.65,11.47,11.49,20900,5.77230081006831,5.77230081006831,5.68311504647927,5.69302457576694,42181.6201219629,0.0,1.0
2002-06-18,11.46,11.66,11.44,11.55,15300,5.67816028183544,5.77725557471215,5.66825075254777,5.72275316362996,30879.36784048,0.0,1.0
2002-06-19,11.15,11.54,11.15,11.54,12500,5.52456257787654,5.71779839898612,5.52456257787654,5.71779839898612,25228.2416997385,0.0,1.0
2002-06-20,10.89,11.1,10.86,11.1,14000,5.39573869713682,5.49978875465736,5.38087440320531,5.49978875465736,28255.6307037072,0.0,1.0
2002-06-21,10.86,10.89,10.71,10.89,4900,5.38087440320531,5.39573869713682,5.30655293354778,5.39573869713682,9889.47074629751,0.0,1.0
2002-06-24,10.79,10.8,10.76,10.76,2200,5.34619105069846,5.3511458153423,5.33132675676696,5.33132675676696,4440.17053915399,0.0,1.0
2002-06-25,11.11,11.15,11.06,11.06,12200,5.5047435193012,5.52456257787654,5.47996969608202,5.47996969608202,24622.7638989448,0.0,1.0
2002-06-26,11.05,11.06,10.81,10.81,5100,5.47501493143818,5.47996969608202,5.35610057998613,5.35610057998613,10293.1226134933,0.0,1.0
2002-06-27,11.56,11.6,11.36,11.49,6700,5.72770792827379,5.74752698684913,5.62861263539708,5.69302457576694,13522.3375510599,0.0,1.0
2002-06-28,11.73,11.74,11.56,11.56,5300,5.811938927219,5.81689369186283,5.72770792827379,5.72770792827379,10696.7744806891,0.0,1.0
2002-07-01,11.89,11.9,11.66,11.9,16300,5.89121516152036,5.8961699261642,5.77725557471215,5.8961699261642,32897.6271764591,0.0,1.0
2002-07-02,11.4,11.63,11.4,11.63,18100,5.64843169397242,5.76239128078064,5.64843169397242,5.76239128078064,36530.4939812215,0.0,1.0
2002-07-03,11.24,11.24,11.18,11.2,21400,5.56915545967106,5.56915545967106,5.53942687180805,5.54933640109572,43190.7497899524,0.0,1.0
2002-07-05,11.65,11.7,11.62,11.65,61500,5.77230081006831,5.79707463328749,5.7574365161368,5.77230081006831,124122.949162714,0.0,1.0
2002-07-08,11.5,11.55,11.44,11.51,71000,5.69797934041078,5.72275316362996,5.66825075254777,5.70293410505461,143296.412854515,0.0,1.0
2002-07-09,11.36,11.36,11.36,11.36,1400,5.62861263539708,5.62861263539708,5.62861263539708,5.62861263539708,2825.56307037072,0.0,1.0
2002-07-10,11.0,11.17,10.82,11.17,16300,5.45024110821901,5.53447210716421,5.36105534462997,5.53447210716421,32897.627176459,0.0,1.0
2002-07-11,10.95,10.95,10.6,10.83,37900,5.42546728499983,5.42546728499983,5.25205052246559,5.3660101092738,76492.0288336073,0.0,1.0
2002-07-12,10.56,10.61,10.56,10.61,56400,5.23223146389025,5.25700528710942,5.23223146389025,5.25700528710942,113829.82654922,0.0,1.0
2002-07-15,10.6,10.6,10.6,10.6,200,5.25205052246559,5.25205052246559,5.25205052246559,5.25205052246559,403.651867195817,0.0,1.0
2002-07-16,10.5,10.5,10.41,10.46,6400,5.20250287602723,5.20250287602723,5.15790999423271,5.18268381745189,12916.8597502661,0.0,1.0
2002-07-17,10.99,10.99,10.72,10.72,68300,5.44528634357517,5.44528634357517,5.31150769819161,5.31150769819161,137847.112647371,0.0,1.0
2002-07-18,10.55,11.05,10.55,11.04,122900,5.22727669924641,5.47501493143818,5.22727669924641,5.47006016679435,248044.072391829,0.0,1.0
2002-07-19,10.26,10.42,10.26,10.42,24800,5.08358852457518,5.16286475887655,5.08358852457518,5.16286475887655,50052.8315322813,0.0,1.0
2002-07-22,9.9,9.94,9.66,9.86,3500,4.90521699739711,4.92503605597245,4.78630264594505,4.88539793882176,7063.90767592679,0.0,1.0
2002-07-23,9.11,9.54,9.11,9.54,7100,4.5137905905341,4.72684547021903,4.5137905905341,4.72684547021903,14329.6412854515,0.0,1.0
2002-07-24,9.75,9.75,8.56,8.56,149300,4.83089552773957,4.83089552773957,4.24127853512315,4.24127853512315,301326.118861678,0.0,1.0
2002-07-25,9.16,9.55,9.1,9.55,152700,4.53856441375328,4.73180023486286,4.50883582589027,4.73180023486286,308188.200604006,0.0,1.0
2002-07-26,9.25,9.25,8.86,8.86,160100,4.5831572955478,4.5831572955478,4.38992147443822,4.38992147443822,323123.319690251,0.0,1.0
2002-07-29,9.99,10.0,9.59,9.59,40000,4.94980987919163,4.95476464383546,4.75161929343821,4.75161929343821,80730.3734391633,0.0,1.0
2002-07-30,10.05,10.05,9.75,10.0,39600,4.97953846705464,4.97953846705464,4.83089552773957,4.95476464383546,79923.0697047717,0.0,1.0
2002-07-31,9.86,10.0,9.71,9.85,94000,4.88539793882176,4.95476464383546,4.81107646916423,4.88044317417793,189716.377582034,0.0,1.0
2002-08-01,9.86,9.86,9.86,9.86,0,4.88539793882176,4.88539793882176,4.88539793882176,4.88539793882176,0,0.0,1.0
2002-08-02,9.36,9.64,9.36,9.64,500,4.63765970662999,4.77639311665738,4.63765970662999,4.77639311665738,1009.12966798954,0.0,1.0
2002-08-05,9.0,9.0,8.93,8.96,13500,4.45928817945191,4.45928817945191,4.42460482694507,4.43946912087657,27246.5010357177,0.0,1.0
2002-08-06,9.25,9.25,9.0,9.0,122500,4.5831572955478,4.5831572955478,4.45928817945191,4.45928817945191,247236.768657438,0.0,1.0
2002-08-07,9.27,9.51,9.27,9.51,9100,4.59306682483547,4.71198117628752,4.59306682483547,4.71198117628752,18366.1599574097,0.0,1.0
2002-08-08,9.4,9.4,9.4,9.4,2700,4.65747876520533,4.65747876520533,4.65747876520533,4.65747876520533,5449.30020714353,0.0,1.0
2002-08-09,9.01,9.3,9.01,9.29,104000,4.46424294409575,4.60793111876698,4.46424294409575,4.60297635412314,209898.970941825,0.0,1.0
2002-08-12,9.1,9.26,9.09,9.26,46400,4.50883582589027,4.58811206019164,4.50388106124643,4.58811206019164,93647.2331894295,0.0,1.0
2002-08-13,9.5,9.5,9.39,9.48,10400,4.70702641164369,4.70702641164369,4.6525240005615,4.69711688235602,20989.8970941825,0.0,1.0
2002-08-14,9.93,9.93,9.29,9.42,130000,4.92008129132861,4.92008129132861,4.60297635412314,4.667388294493,262373.713677281,0.0,1.0
2002-08-15,9.6,9.6,9.36,9.5,5100,4.75657405808204,4.75657405808204,4.63765970662999,4.70702641164369,10293.1226134933,0.0,1.0
2002-08-16,9.49,9.49,9.49,9.49,200,4.70207164699985,4.70207164699985,4.70207164699985,4.70207164699985,403.651867195817,0.0,1.0
2002-08-19,9.21,9.21,9.21,9.21,2600,4.56333823697246,4.56333823697246,4.56333823697246,4.56333823697246,5247.47427354562,0.0,1.0
2002-08-20,9.65,9.89,9.61,9.61,57700,4.78134788130122,4.90026223275327,4.76152882272588,4.76152882272588,116453.563685993,0.0,1.0
2002-08-21,10.43,10.43,10.01,10.01,55500,5.16781952352038,5.16781952352038,4.9597194084793,4.9597194084793,112013.393146839,0.0,1.0
2002-08-22,10.51,10.6,10.36,10.54,8800,5.20745764067107,5.25205052246559,5.13313617101354,5.22232193460257,17760.6821566159,0.0,1.0
2002-08-23,9.85,10.09,9.85,9.91,58300,4.88044317417793,4.99935752562998,4.88044317417793,4.91017176204094,117664.519287581,0.0,1.0
2002-08-26,10.35,10.35,10.0,10.0,87800,5.1281814063697,5.1281814063697,4.95476464383546,4.95476464383546,177203.169698964,0.0,1.0
2002-08-27,9.85,10.29,9.85,10.29,30800,4.88044317417793,5.09845281850669,4.88044317417793,5.09845281850669,62162.3875481558,0.0,1.0
2002-08-28,10.06,10.06,10.04,10.04,3800,4.98449323169847,4.98449323169847,4.9745837024108,4.9745837024108,7669.38547672052,0.0,1.0
2002-08-29,9.99,10.04,9.76,9.76,4500,4.94980987919163,4.9745837024108,4.83585029238341,4.83585029238341,9082.16701190587,0.0,1.0
2002-08-30,9.94,9.94,9.58,9.58,23800,4.92503605597245,4.92503605597245,4.74666452879437,4.74666452879437,48034.5721963022,0.0,1.0
2002-09-03,9.51,9.51,9.51,9.51,1200,4.71198117628752,4.71198117628752,4.71198117628752,4.71198117628752,2421.9112031749,0.0,1.0
2002-09-04,9.44,9.44,9.36,9.36,1200,4.67729782378067,4.67729782378067,4.63765970662999,4.63765970662999,2421.9112031749,0.0,1.0
2002-09-05,9.49,9.49,9.08,9.08,1300,4.70207164699985,4.70207164699985,4.4989262966026,4.4989262966026,2623.73713677281,0.0,1.0
2002-09-06,9.49,9.49,9.49,9.49,500,4.70207164699985,4.70207164699985,4.70207164699985,4.70207164699985,1009.12966798954,0.0,1.0
2002-09-09,9.64,9.64,9.49,9.49,900,4.77639311665738,4.77639311665738,4.70207164699985,4.70207164699985,1816.43340238118,0.0,1.0
2002-09-10,9.6,9.6,9.42,9.42,3000,4.75657405808204,4.75657405808204,4.667388294493,4.667388294493,6054.77800793726,0.0,1.0
2002-09-11,9.73,9.85,9.72,9.84,800,4.8209859984519,4.88044317417793,4.81603123380807,4.87548840953409,1614.60746878327,0.0,1.0
2002-09-12,9.48,9.48,9.46,9.46,200,4.69711688235602,4.69711688235602,4.68720735306835,4.68720735306835,403.651867195817,0.0,1.0
2002-09-13,9.31,9.44,9.31,9.44,1400,4.61288588341081,4.67729782378067,4.61288588341081,4.67729782378067,2825.56307037072,0.0,1.0
2002-09-16,9.36,9.36,9.36,9.36,100,4.63765970662999,4.63765970662999,4.63765970662999,4.63765970662999,201.825933597908,0.0,1.0
2002-09-17,9.24,9.24,9.24,9.24,200,4.57820253090397,4.57820253090397,4.57820253090397,4.57820253090397,403.651867195816,0.0,1.0
2002-09-18,8.85,8.9,8.85,8.9,32000,4.38496670979438,4.40974053301356,4.38496670979438,4.40974053301356,64584.2987513307,0.0,1.0
2002-09-19,8.76,8.94,8.76,8.94,1000,4.34037382799986,4.4295595915889,4.34037382799986,4.4295595915889,2018.25933597909,0.0,1.0
2002-09-20,8.99,8.99,8.81,8.81,1800,4.45433341480808,4.45433341480808,4.36514765121904,4.36514765121904,3632.86680476235,0.0,1.0
2002-09-23,8.59,8.7,8.41,8.7,2600,4.25614282905466,4.31064524013685,4.16695706546562,4.31064524013685,5247.47427354562,0.0,1.0
2002-09-24,8.35,8.35,8.2,8.22,8500,4.13722847760261,4.13722847760261,4.06290700794508,4.07281653723275,17155.2043558222,0.0,1.0
2002-09-25,8.69,8.69,8.36,8.36,2100,4.30569047549301,4.30569047549301,4.14218324224644,4.14218324224644,4238.34460555608,0.0,1.0
2002-09-26,8.84,8.84,8.61,8.61,4100,4.38001194515055,4.38001194515055,4.26605235834233,4.26605235834233,8274.86327751424,0.0,1.0
2002-09-27,8.43,8.68,8.41,8.68,5300,4.17686659475329,4.30073571084918,4.16695706546562,4.30073571084918,10696.7744806892,0.0,1.0
2002-09-30,8.22,8.28,8.01,8.28,1100,4.07281653723275,4.10254512509576,3.9687664797122,4.10254512509576,2220.08526957699,0.0,1.0
2002-10-01,8.26,8.35,8.21,8.21,6700,4.09263559580809,4.13722847760261,4.06786177258891,4.06786177258891,13522.3375510599,0.0,1.0
2002-10-02,8.44,8.54,8.44,8.49,4300,4.18182135939713,4.23136900583548,4.18182135939713,4.20659518261631,8678.51514471006,0.0,1.0
2002-10-03,8.39,8.39,8.21,8.21,4300,4.15704753617795,4.15704753617795,4.06786177258891,4.06786177258891,8678.51514471006,0.0,1.0
2002-10-04,7.91,8.19,7.91,8.19,1700,3.91921883327385,4.05795224330124,3.91921883327385,4.05795224330124,3431.04087116444,0.0,1.0
2002-10-07,7.6,7.84,7.6,7.84,4000,3.76562112931495,3.884535480767,3.76562112931495,3.884535480767,8073.03734391634,0.0,1.0
2002-10-08,7.6,7.61,7.45,7.46,11800,3.76562112931495,3.77057589395879,3.69129965965742,3.69625442430125,23815.4601645532,0.0,1.0
2002-10-09,7.45,7.46,7.45,7.45,1900,3.69129965965742,3.69625442430125,3.69129965965742,3.69129965965742,3834.69273836026,0.0,1.0
2002-10-10,7.95,7.99,7.42,7.42,25600,3.93903789184919,3.95885695042453,3.67643536572591,3.67643536572591,51667.4390010646,0.0,1.0
2002-10-11,8.54,8.54,8.29,8.29,5800,4.23136900583548,4.23136900583548,4.1074998897396,4.1074998897396,11705.9041486787,0.0,1.0
2002-10-14,8.44,8.44,8.35,8.35,4900,4.18182135939713,4.18182135939713,4.13722847760261,4.13722847760261,9889.47074629751,0.0,1.0
2002-10-15,8.98,9.0,8.98,8.99,3100,4.44937865016424,4.45928817945191,4.44937865016424,4.45433341480808,6256.60394153517,0.0,1.0
2002-10-16,8.6,8.89,8.6,8.89,27300,4.2610975936985,4.40478576836972,4.2610975936985,4.40478576836972,55098.4798722289,0.0,1.0
2002-10-17,8.95,8.95,8.81,8.81,50600,4.43451435623274,4.43451435623274,4.36514765121904,4.36514765121904,102123.922400542,0.0,1.0
2002-10-18,8.95,8.95,8.8,8.84,21000,4.43451435623274,4.43451435623274,4.36019288657521,4.38001194515055,42383.4460555607,0.0,1.0
2002-10-21,9.29,9.3,9.29,9.3,400,4.60297635412314,4.60793111876698,4.60297635412314,4.60793111876698,807.303734391634,0.0,1.0
2002-10-22,8.81,9.14,8.81,9.09,56400,4.36514765121904,4.52865488446561,4.36514765121904,4.50388106124643,113829.82654922,0.0,1.0
2002-10-23,9.05,9.05,8.75,8.75,61000,4.48406200267109,4.48406200267109,4.33541906335603,4.33541906335603,123113.819494724,0.0,1.0
2002-10-24,8.7,8.75,8.7,8.75,52800,4.31064524013685,4.33541906335603,4.31064524013685,4.33541906335603,106564.092939696,0.0,1.0
2002-10-25,9.3,9.3,8.8,8.8,51500,4.60793111876698,4.60793111876698,4.36019288657521,4.36019288657521,103940.355802923,0.0,1.0
2002-10-28,9.25,9.54,9.25,9.43,52800,4.5831572955478,4.72684547021903,4.5831572955478,4.67234305913684,106564.092939696,0.0,1.0
2002-10-29,8.96,9.14,8.96,8.96,2900,4.43946912087657,4.52865488446561,4.43946912087657,4.43946912087657,5852.95207433935,0.0,1.0
2002-10-30,9.5,9.5,9.34,9.34,49200,4.70702641164369,4.70702641164369,4.62775017734232,4.62775017734232,99298.3593301709,0.0,1.0
2002-10-31,9.43,9.69,9.31,9.69,28300,4.67234305913684,4.80116693987656,4.61288588341081,4.80116693987656,57116.7392082081,0.0,1.0
2002-11-01,9.64,9.64,9.49,9.49,3300,4.77639311665738,4.77639311665738,4.70207164699985,4.70207164699985,6660.25580873098,0.0,1.0
2002-11-04,9.91,10.04,9.75,9.99,12500,4.91017176204094,4.9745837024108,4.83089552773957,4.94980987919163,25228.2416997386,0.0,1.0
2002-11-05,10.15,10.24,10.06,10.14,11600,5.02908611349299,5.07367899528751,4.98449323169847,5.02413134884916,23411.8082973574,0.0,1.0
2002-11-06,10.04,10.15,9.9,10.15,23200,4.9745837024108,5.02908611349299,4.90521699739711,5.02908611349299,46823.6165947148,0.0,1.0
2002-11-07,9.7,9.7,9.65,9.65,14300,4.8061217045204,4.8061217045204,4.78134788130122,4.78134788130122,28861.1085045009,0.0,1.0
2002-11-08,9.89,9.89,9.71,9.71,2800,4.90026223275327,4.90026223275327,4.81107646916423,4.81107646916423,5651.12614074144,0.0,1.0
2002-11-11,9.66,9.84,9.65,9.84,2500,4.78630264594505,4.87548840953409,4.78134788130122,4.87548840953409,5045.64833994771,0.0,1.0
2002-11-12,10.06,10.06,10.04,10.05,3600,4.98449323169847,4.98449323169847,4.9745837024108,4.97953846705464,7265.73360952471,0.0,1.0
2002-11-13,10.01,10.29,10.0,10.05,6200,4.9597194084793,5.09845281850669,4.95476464383546,4.97953846705464,12513.2078830703,0.0,1.0
2002-11-14,10.54,10.54,10.37,10.37,12300,5.22232193460257,5.22232193460257,5.13809093565737,5.13809093565737,24824.5898325428,0.0,1.0
2002-11-15,10.36,10.45,10.11,10.25,3600,5.13313617101354,5.17772905280806,5.00926705491765,5.07863375993135,7265.7336095247,0.0,1.0
2002-11-18,10.64,10.65,10.56,10.64,8600,5.27186958104093,5.27682434568477,5.23223146389025,5.27186958104093,17357.0302894201,0.0,1.0
2002-11-19,10.4,10.4,10.4,10.4,4700,5.15295522958888,5.15295522958888,5.15295522958888,5.15295522958888,9485.81887910169,0.0,1.0
2002-11-20,10.44,10.44,10.25,10.28,1500,5.17277428816422,5.17277428816422,5.07863375993135,5.09349805386285,3027.38900396863,0.0,1.0
2002-11-21,10.81,10.94,10.81,10.89,1300,5.35610057998613,5.42051252035599,5.35610057998613,5.39573869713682,2623.73713677281,0.0,1.0
2002-11-22,11.09,11.09,10.95,10.99,2300,5.49483399001353,5.49483399001353,5.42546728499983,5.44528634357517,4641.99647275189,0.0,1.0
2002-11-25,10.95,10.99,10.81,10.88,261800,5.42546728499983,5.44528634357517,5.35610057998613,5.39078393249298,528380.294159324,0.0,1.0
2002-11-26,10.46,10.78,10.46,10.75,4200,5.18268381745189,5.34123628605463,5.18268381745189,5.32637199212312,8476.68921111216,0.0,1.0
2002-11-27,11.05,11.05,10.65,10.65,7200,5.47501493143818,5.47501493143818,5.27682434568477,5.27682434568477,14531.4672190494,0.0,1.0
2002-11-29,11.19,11.24,11.18,11.24,9100,5.54438163645188,5.56915545967106,5.53942687180805,5.56915545967106,18366.1599574097,0.0,1.0
2002-12-02,10.81,11.2,10.81,11.19,16400,5.35610057998613,5.54933640109572,5.35610057998613,5.54438163645188,33099.453110057,0.0,1.0
2002-12-03,10.56,10.75,10.56,10.74,27100,5.23223146389025,5.32637199212312,5.23223146389025,5.32141722747928,54694.8280050331,0.0,1.0
2002-12-04,10.41,10.53,10.3,10.31,302900,5.15790999423271,5.21736716995874,5.10340758315053,5.10836234779436,611330.752868065,0.0,1.0
2002-12-05,10.58,10.79,10.58,10.79,600,5.24214099317792,5.34619105069846,5.24214099317792,5.34619105069846,1210.95560158745,0.0,1.0
2002-12-06,10.64,10.64,10.45,10.45,6400,5.27186958104093,5.27186958104093,5.17772905280806,5.17772905280806,12916.8597502661,0.0,1.0
2002-12-09,10.54,10.54,10.3,10.45,1900,5.22232193460257,5.22232193460257,5.10340758315053,5.17772905280806,3834.69273836026,0.0,1.0
2002-12-10,10.35,10.48,10.26,10.26,3400,5.1281814063697,5.19259334673956,5.08358852457518,5.08358852457518,6862.08174232889,0.0,1.0
2002-12-11,10.33,10.44,10.33,10.39,2700,5.11827187708203,5.17277428816422,5.11827187708203,5.14800046494504,5449.30020714353,0.0,1.0
2002-12-12,10.2,10.21,10.2,10.21,3300,5.05385993671217,5.05881470135601,5.05385993671217,5.05881470135601,6660.25580873098,0.0,1.0
2002-12-13,10.3,10.34,10.15,10.15,2700,5.10340758315053,5.12322664172587,5.02908611349299,5.02908611349299,5449.30020714352,0.0,1.0
2002-12-16,10.34,10.34,10.16,10.34,6800,5.12322664172587,5.12322664172587,5.03404087813683,5.12322664172587,13724.1634846578,0.0,1.0
2002-12-17,10.01,10.28,10.01,10.11,6300,4.9597194084793,5.09349805386285,4.9597194084793,5.00926705491765,12715.0338166682,0.0,1.0
2002-12-18,9.71,9.84,9.71,9.84,5500,4.81107646916423,4.87548840953409,4.81107646916423,4.87548840953409,11100.426347885,0.0,1.0
2002-12-19,9.75,9.89,9.7,9.8,8900,4.83089552773957,4.90026223275327,4.8061217045204,4.85566935095875,17962.5080902139,0.0,1.0
2002-12-20,9.96,9.96,9.78,9.78,3500,4.93494558526012,4.93494558526012,4.84575982167108,4.84575982167108,7063.90767592679,0.0,1.0
2002-12-23,9.77,9.77,9.65,9.7,8700,4.90140182862135,4.90140182862135,4.84120037320328,4.86628431296081,17341.7734297268,0.1223,1.0
2002-12-24,9.6,9.74,9.6,9.74,3200,4.81611643344575,4.88635146476683,4.81611643344575,4.88635146476683,6378.58333047422,0.0,1.0
2002-12-26,9.9,9.9,9.7,9.84,2400,4.96662007199093,4.96662007199093,4.86628431296081,4.93651934428189,4783.93749785566,0.0,1.0
2002-12-27,9.9,9.9,9.9,9.9,0,4.96662007199093,4.96662007199093,4.96662007199093,4.96662007199093,0,0.0,1.0
2002-12-30,9.55,9.69,9.46,9.56,6500,4.79103249368822,4.8612675250093,4.74588140212467,4.79604928163973,12956.4973900258,0.0,1.0
2002-12-31,9.55,9.56,9.55,9.56,5200,4.79103249368822,4.79604928163973,4.79103249368822,4.79604928163973,10365.1979120206,0.0,1.0
2003-01-02,10.04,10.04,9.76,9.76,7600,5.03685510331201,5.03685510331201,4.89638504066985,4.89638504066985,15149.1354098763,0.0,1.0
2003-01-03,10.29,10.29,10.29,10.29,200,5.16227480209966,5.16227480209966,5.16227480209966,5.16227480209966,398.661458154639,0.0,1.0
2003-01-06,10.26,10.38,10.21,10.38,4100,5.14722443824515,5.20742589366322,5.12214049848762,5.20742589366322,8172.55989217008,0.0,1.0
2003-01-07,10.22,10.33,10.21,10.21,5000,5.12715728643912,5.18234195390569,5.12214049848762,5.12214049848762,9966.53645386597,0.0,1.0
2003-01-08,9.96,10.04,9.96,10.03,1200,4.99672079969997,5.03685510331201,4.99672079969997,5.03183831536051,2391.96874892783,0.0,1.0
2003-01-09,10.1,10.19,9.95,9.95,2500,5.06695583102105,5.1121069225846,4.99170401174846,4.99170401174846,4983.26822693298,0.0,1.0
2003-01-10,10.34,10.34,10.16,10.16,300,5.18735874185719,5.18735874185719,5.09705655873009,5.09705655873009,597.992187231958,0.0,1.0
2003-01-13,10.38,10.39,10.25,10.25,2500,5.20742589366322,5.21244268161472,5.14220765029364,5.14220765029364,4983.26822693298,0.0,1.0
2003-01-14,10.46,10.48,10.36,10.4,4400,5.24756019727527,5.25759377317828,5.1973923177602,5.21745946956623,8770.55207940204,0.0,1.0
2003-01-15,10.3,10.31,10.28,10.31,4800,5.16729159005117,5.17230837800268,5.15725801414816,5.17230837800268,9567.87499571133,0.0,1.0
2003-01-16,10.31,10.31,10.25,10.26,4700,5.17230837800268,5.17230837800268,5.14220765029364,5.14722443824515,9368.544266634,0.0,1.0
2003-01-17,10.01,10.01,10.01,10.01,200,5.0218047394575,5.0218047394575,5.0218047394575,5.0218047394575,398.661458154638,0.0,1.0
2003-01-21,10.0,10.23,10.0,10.1,5400,5.01678795150599,5.13217407439063,5.01678795150599,5.06695583102105,10763.8593701752,0.0,1.0
2003-01-22,9.97,10.09,9.9,10.09,3600,5.00173758765147,5.06193904306954,4.96662007199093,5.06193904306954,7175.9062467835,0.0,1.0
2003-01-23,9.86,9.95,9.86,9.95,2100,4.94655292018491,4.99170401174846,4.94655292018491,4.99170401174846,4185.9453106237,0.0,1.0
2003-01-24,10.03,10.03,9.89,9.91,900,5.03183831536051,5.03183831536051,4.96160328403942,4.97163685994244,1793.97656169587,0.0,1.0
2003-01-27,9.56,9.77,9.56,9.61,2200,4.79604928163973,4.90140182862135,4.79604928163973,4.82113322139726,4385.27603970102,0.0,1.0
2003-01-28,9.72,9.72,9.5,9.5,2900,4.87631788886382,4.87631788886382,4.76594855393069,4.76594855393069,5780.59114324226,0.0,1.0
2003-01-29,9.72,9.72,9.5,9.5,2000,4.87631788886382,4.87631788886382,4.76594855393069,4.76594855393069,3986.61458154639,0.0,1.0
2003-01-30,9.56,9.57,9.56,9.57,2400,4.79604928163973,4.80106606959123,4.79604928163973,4.80106606959123,4783.93749785566,0.0,1.0
2003-01-31,9.48,9.48,9.48,9.48,400,4.75591497802768,4.75591497802768,4.75591497802768,4.75591497802768,797.322916309277,0.0,1.0
2003-02-03,9.46,9.64,9.46,9.59,9100,4.74588140212467,4.83618358525177,4.74588140212467,4.81109964549424,18139.096346036,0.0,1.0
2003-02-04,9.26,9.44,9.25,9.44,4900,4.64554564309455,4.73584782622165,4.64052885514304,4.73584782622165,9767.20572478864,0.0,1.0
2003-02-05,9.26,9.26,9.26,9.26,0,4.64554564309455,4.64554564309455,4.64554564309455,4.64554564309455,0,0.0,1.0
2003-02-06,9.36,9.64,9.36,9.64,300,4.69571352260961,4.83618358525177,4.69571352260961,4.83618358525177,597.992187231957,0.0,1.0
2003-02-07,9.3,9.6,9.3,9.6,10500,4.66561279490057,4.81611643344575,4.66561279490057,4.81611643344575,20929.7265531185,0.0,1.0
2003-02-10,9.06,9.16,8.95,9.16,7000,4.54520988406443,4.59537776357949,4.49002521659786,4.59537776357949,13953.1510354123,0.0,1.0
2003-02-11,9.26,9.26,9.26,9.26,1500,4.64554564309455,4.64554564309455,4.64554564309455,4.64554564309455,2989.96093615979,0.0,1.0
2003-02-12,9.32,9.36,9.28,9.28,700,4.67564637080358,4.69571352260961,4.65557921899756,4.65557921899756,1395.31510354124,0.0,1.0
2003-02-13,9.52,9.52,9.52,9.52,100,4.7759821298337,4.7759821298337,4.7759821298337,4.7759821298337,199.330729077319,0.0,1.0
2003-02-14,9.6,9.6,9.5,9.5,1479200,4.81611643344575,4.81611643344575,4.76594855393069,4.76594855393069,2948500.14451171,0.0,1.0
2003-02-18,9.87,10.04,9.87,10.04,2900,4.95156970813641,5.03685510331201,4.95156970813641,5.03685510331201,5780.59114324226,0.0,1.0
2003-02-19,9.94,10.04,9.76,10.04,3800,4.98668722379695,5.03685510331201,4.89638504066985,5.03685510331201,7574.56770493814,0.0,1.0
2003-02-20,9.83,9.85,9.83,9.85,2400,4.93150255633039,4.9415361322334,4.93150255633039,4.9415361322334,4783.93749785566,0.0,1.0
2003-02-21,9.74,9.74,9.56,9.57,3500,4.88635146476683,4.88635146476683,4.79604928163973,4.80106606959123,6976.57551770618,0.0,1.0
2003-02-24,9.46,9.47,9.46,9.46,800,4.74588140212467,4.75089819007617,4.74588140212467,4.74588140212467,1594.64583261855,0.0,1.0
2003-02-25,9.49,9.49,9.26,9.31,4500,4.76093176597918,4.76093176597918,4.64554564309455,4.67062958285208,8969.88280847937,0.0,1.0
2003-02-26,9.21,9.26,9.21,9.26,200,4.62046170333702,4.64554564309455,4.62046170333702,4.64554564309455,398.661458154638,0.0,1.0
2003-02-27,9.44,9.48,9.43,9.48,4900,4.73584782622165,4.75591497802768,4.73083103827015,4.75591497802768,9767.20572478865,0.0,1.0
2003-02-28,9.45,9.5,9.44,9.5,14500,4.74086461417316,4.76594855393069,4.73584782622165,4.76594855393069,28902.9557162113,0.0,1.0
2003-03-03,9.42,9.42,9.42,9.42,500,4.72581425031864,4.72581425031864,4.72581425031864,4.72581425031864,996.653645386597,0.0,1.0
2003-03-04,9.33,9.33,9.32,9.32,1300,4.68066315875509,4.68066315875509,4.67564637080358,4.67564637080358,2591.29947800515,0.0,1.0
2003-03-05,9.35,9.35,9.31,9.32,700,4.6906967346581,4.6906967346581,4.67062958285208,4.67564637080358,1395.31510354124,0.0,1.0
2003-03-06,9.39,9.39,9.39,9.39,100,4.71076388646412,4.71076388646412,4.71076388646412,4.71076388646412,199.330729077319,0.0,1.0
2003-03-07,9.12,9.12,9.12,9.12,600,4.57531061177346,4.57531061177346,4.57531061177346,4.57531061177346,1195.98437446392,0.0,1.0
2003-03-10,9.0,9.0,9.0,9.0,400,4.51510915635539,4.51510915635539,4.51510915635539,4.51510915635539,797.322916309277,0.0,1.0
2003-03-11,9.04,9.04,8.91,8.91,1100,4.53517630816141,4.53517630816141,4.46995806479184,4.46995806479184,2192.63801985051,0.0,1.0
2003-03-12,8.87,8.9,8.71,8.9,21300,4.44989091298581,4.46494127684033,4.36962230576172,4.46494127684033,42457.445293469,0.0,1.0
2003-03-13,9.09,9.09,9.09,9.09,500,4.56026024791894,4.56026024791894,4.56026024791894,4.56026024791894,996.653645386597,0.0,1.0
2003-03-14,9.14,9.14,9.14,9.14,200,4.58534418767647,4.58534418767647,4.58534418767647,4.58534418767647,398.661458154639,0.0,1.0
2003-03-17,9.77,9.82,9.3,9.39,18600,4.90140182862135,4.92648576837888,4.66561279490057,4.71076388646412,37075.5156083814,0.0,1.0
2003-03-18,9.67,9.67,9.51,9.51,300,4.85123394910629,4.85123394910629,4.7709653418822,4.7709653418822,597.992187231958,0.0,1.0
2003-03-19,9.72,9.74,9.72,9.74,2300,4.87631788886382,4.88635146476683,4.87631788886382,4.88635146476683,4584.60676877835,0.0,1.0
2003-03-20,9.88,9.88,9.81,9.81,13400,4.95658649608792,4.95658649608792,4.92146898042738,4.92146898042738,26710.3176963608,0.0,1.0
2003-03-21,9.83,10.0,9.8,10.0,9700,4.93150255633039,5.01678795150599,4.91645219247587,5.01678795150599,19335.0807205,0.0,1.0
2003-03-24,9.51,9.68,9.51,9.68,2500,4.7709653418822,4.8562507370578,4.7709653418822,4.8562507370578,4983.26822693298,0.0,1.0
2003-03-25,9.62,9.63,9.62,9.63,2100,4.82615000934876,4.83116679730027,4.82615000934876,4.83116679730027,4185.94531062371,0.0,1.0
2003-03-26,9.56,9.62,9.56,9.62,600,4.79604928163973,4.82615000934876,4.79604928163973,4.82615000934876,1195.98437446391,0.0,1.0
2003-03-27,9.3,9.3,9.3,9.3,10000,4.66561279490057,4.66561279490057,4.66561279490057,4.66561279490057,19933.0729077319,0.0,1.0
2003-03-28,9.5,9.5,9.33,9.44,1800,4.76594855393069,4.76594855393069,4.68066315875509,4.73584782622165,3587.95312339175,0.0,1.0
2003-03-31,9.22,9.22,9.1,9.16,800,4.62547849128852,4.62547849128852,4.56527703587045,4.59537776357949,1594.64583261856,0.0,1.0
2003-04-01,9.38,9.38,9.37,9.37,400,4.70574709851262,4.70574709851262,4.70073031056111,4.70073031056111,797.322916309277,0.0,1.0
2003-04-02,9.6,9.6,9.42,9.42,4900,4.81611643344575,4.81611643344575,4.72581425031864,4.72581425031864,9767.20572478865,0.0,1.0
2003-04-03,9.63,9.63,9.63,9.63,300,4.83116679730027,4.83116679730027,4.83116679730027,4.83116679730027,597.992187231958,0.0,1.0
2003-04-04,9.73,9.73,9.73,9.73,9600,4.88133467681533,4.88133467681533,4.88133467681533,4.88133467681533,19135.7499914226,0.0,1.0
2003-04-07,10.0,10.0,9.87,9.87,4100,5.01678795150599,5.01678795150599,4.95156970813641,4.95156970813641,8172.55989217009,0.0,1.0
2003-04-08,9.75,9.88,9.74,9.81,5300,4.89136825271834,4.95658649608792,4.88635146476683,4.92146898042738,10564.5286410979,0.0,1.0
2003-04-09,9.8,9.83,9.75,9.8,1016500,4.91645219247587,4.93150255633039,4.89136825271834,4.91645219247587,2026196.86107095,0.0,1.0
2003-04-10,9.89,9.89,9.89,9.89,100,4.96160328403942,4.96160328403942,4.96160328403942,4.96160328403942,199.330729077319,0.0,1.0
2003-04-11,9.8,9.8,9.73,9.73,5700,4.91645219247587,4.91645219247587,4.88133467681533,4.88133467681533,11361.8515574072,0.0,1.0
2003-04-14,9.91,9.91,9.91,9.91,100,4.97163685994244,4.97163685994244,4.97163685994244,4.97163685994244,199.330729077319,0.0,1.0
2003-04-15,10.0,10.0,10.0,10.0,500,5.01678795150599,5.01678795150599,5.01678795150599,5.01678795150599,996.653645386596,0.0,1.0
2003-04-16,10.08,10.08,10.02,10.02,1200,5.05692225511804,5.05692225511804,5.026821527409,5.026821527409,2391.96874892783,0.0,1.0
2003-04-17,10.23,10.23,10.22,10.22,500,5.13217407439063,5.13217407439063,5.12715728643912,5.12715728643912,996.653645386596,0.0,1.0
2003-04-21,10.08,10.25,10.07,10.25,900,5.05692225511804,5.14220765029364,5.05190546716653,5.14220765029364,1793.97656169587,0.0,1.0
2003-04-22,10.34,10.34,10.2,10.21,400,5.18735874185719,5.18735874185719,5.11712371053611,5.12214049848762,797.322916309278,0.0,1.0
2003-04-23,10.29,10.29,10.29,10.29,300,5.16227480209966,5.16227480209966,5.16227480209966,5.16227480209966,597.992187231958,0.0,1.0
2003-04-24,10.58,10.58,10.4,10.4,1000,5.30776165269334,5.30776165269334,5.21745946956623,5.21745946956623,1993.30729077319,0.0,1.0
2003-04-25,10.34,10.48,10.34,10.48,400,5.18735874185719,5.25759377317828,5.18735874185719,5.25759377317828,797.322916309278,0.0,1.0
2003-04-28,10.68,10.68,10.37,10.37,600,5.3579295322084,5.3579295322084,5.20240910571171,5.20240910571171,1195.98437446391,0.0,1.0
2003-04-29,11.0,11.03,10.85,10.85,4100,5.51846674665659,5.53351711051111,5.443214927384,5.443214927384,8172.55989217009,0.0,1.0
2003-04-30,11.12,11.12,11.09,11.09,3500,5.57866820207466,5.57866820207466,5.56361783822014,5.56361783822014,6976.57551770618,0.0,1.0
2003-05-01,11.07,11.19,11.06,11.06,6200,5.55358426231713,5.6137857177352,5.54856747436563,5.54856747436563,12358.5052027938,0.0,1.0
2003-05-02,11.12,11.17,11.02,11.17,3700,5.57866820207466,5.60375214183219,5.5285003225596,5.60375214183219,7375.23697586081,0.0,1.0
2003-05-05,11.52,11.53,11.35,11.35,17700,5.7793397201349,5.78435650808641,5.6940543249593,5.6940543249593,35281.5390466855,0.0,1.0
2003-05-06,11.51,11.65,11.47,11.48,11800,5.77432293218339,5.84455796350448,5.75425578037737,5.75927256832888,23521.0260311237,0.0,1.0
2003-05-07,11.29,11.35,11.11,11.35,10800,5.66395359725026,5.6940543249593,5.57365141412315,5.6940543249593,21527.7187403505,0.0,1.0
2003-05-08,11.09,11.09,11.09,11.09,100,5.56361783822014,5.56361783822014,5.56361783822014,5.56361783822014,199.330729077319,0.0,1.0
2003-05-09,11.3,11.3,11.1,11.1,1800,5.66897038520177,5.66897038520177,5.56863462617165,5.56863462617165,3587.95312339175,0.0,1.0
2003-05-12,11.44,11.45,11.26,11.3,6000,5.73920541652285,5.74422220447436,5.64890323339574,5.66897038520177,11959.8437446392,0.0,1.0
2003-05-13,11.55,11.55,11.3,11.3,10500,5.79439008398942,5.79439008398942,5.66897038520177,5.66897038520177,20929.7265531185,0.0,1.0
2003-05-14,11.27,11.4,11.25,11.4,8600,5.65392002134725,5.71913826471683,5.64388644544424,5.71913826471683,17142.4427006495,0.0,1.0
2003-05-15,11.29,11.45,11.29,11.45,3700,5.66395359725026,5.74422220447436,5.66395359725026,5.74422220447436,7375.23697586082,0.0,1.0
2003-05-16,11.43,11.43,11.43,11.43,100,5.73418862857135,5.73418862857135,5.73418862857135,5.73418862857135,199.330729077319,0.0,1.0
2003-05-19,11.02,11.02,11.0,11.0,16100,5.5285003225596,5.5285003225596,5.51846674665659,5.51846674665659,32092.2473814484,0.0,1.0
2003-05-20,11.18,11.18,11.02,11.02,1000,5.6087689297837,5.6087689297837,5.5285003225596,5.5285003225596,1993.30729077319,0.0,1.0
2003-05-21,11.09,11.09,11.09,11.09,500,5.56361783822014,5.56361783822014,5.56361783822014,5.56361783822014,996.653645386597,0.0,1.0
2003-05-22,11.2,11.2,11.09,11.09,2100,5.61880250568671,5.61880250568671,5.56361783822014,5.56361783822014,4185.9453106237,0.0,1.0
2003-05-23,11.2,11.2,11.2,11.2,0,5.61880250568671,5.61880250568671,5.61880250568671,5.61880250568671,0,0.0,1.0
2003-05-27,11.22,11.41,11.12,11.2,5900,5.62883608158972,5.72415505266833,5.57866820207466,5.61880250568671,11760.5130155618,0.0,1.0
2003-05-28,11.6,11.6,11.4,11.4,10800,5.81947402374695,5.81947402374695,5.71913826471683,5.71913826471683,21527.7187403505,0.0,1.0
2003-05-29,11.65,11.65,11.6,11.64,2200,5.84455796350448,5.84455796350448,5.81947402374695,5.83954117555297,4385.27603970102,0.0,1.0
2003-05-30,11.73,11.73,11.69,11.69,8900,5.88469226711653,5.88469226711653,5.8646251153105,5.8646251153105,17740.4348878814,0.0,1.0
2003-06-02,11.79,11.84,11.62,11.8,3100,5.91479299482556,5.93987693458309,5.82950759964996,5.91980978277707,6179.2526013969,0.0,1.0
2003-06-03,11.51,11.64,11.51,11.59,1400,5.77432293218339,5.83954117555297,5.77432293218339,5.81445723579544,2790.63020708247,0.0,1.0
2003-06-04,11.65,11.65,11.42,11.62,3200,5.84455796350448,5.84455796350448,5.72917184061984,5.82950759964996,6378.58333047422,0.0,1.0
2003-06-05,11.72,11.72,11.72,11.72,1800,5.87967547916502,5.87967547916502,5.87967547916502,5.87967547916502,3587.95312339175,0.0,1.0
2003-06-06,11.65,11.83,11.65,11.83,17000,5.84455796350448,5.93486014663159,5.84455796350448,5.93486014663159,33886.2239431443,0.0,1.0
2003-06-09,11.9,11.92,11.75,11.76,5500,5.96997766229213,5.98001123819514,5.89472584301954,5.89974263097104,10963.1900992526,0.0,1.0
2003-06-10,11.82,11.95,11.8,11.95,6500,5.92984335868008,5.99506160204966,5.91980978277707,5.99506160204966,12956.4973900258,0.0,1.0
2003-06-11,12.08,12.08,11.92,11.92,12900,6.06027984541924,6.06027984541924,5.98001123819514,5.98001123819514,25713.6640509742,0.0,1.0
2003-06-12,12.12,12.2,12.07,12.11,2000,6.08034699722526,6.12048130083731,6.05526305746773,6.07533020927375,3986.61458154638,0.0,1.0
2003-06-13,12.09,12.09,11.91,11.98,5100,6.06529663337074,6.06529663337074,5.97499445024363,6.01011196590418,10165.8671829433,0.0,1.0
2003-06-16,12.25,12.25,12.02,12.03,1700,6.14556524059484,6.14556524059484,6.0301791177102,6.03519590566171,3388.62239431443,0.0,1.0
2003-06-17,12.22,12.25,12.22,12.25,4500,6.13051487674032,6.14556524059484,6.13051487674032,6.14556524059484,8969.88280847937,0.0,1.0
2003-06-18,12.15,12.28,12.15,12.28,3800,6.09539736107978,6.16061560444936,6.09539736107978,6.16061560444936,7574.56770493813,0.0,1.0
2003-06-19,12.12,12.2,12.01,12.06,5800,6.08034699722526,6.12048130083731,6.02516232975869,6.05024626951622,11561.1822864845,0.0,1.0
2003-06-20,11.86,12.14,11.81,11.81,14200,5.9499105104861,6.09038057312827,5.92482657072857,5.92482657072857,28304.9635289794,0.0,1.0
2003-06-23,11.66,11.75,11.66,11.75,4500,5.84957475145598,5.89472584301954,5.84957475145598,5.89472584301954,8969.88280847937,0.0,1.0
2003-06-24,11.55,11.64,11.51,11.51,1900,5.79439008398942,5.83954117555297,5.77432293218339,5.77432293218339,3787.28385246907,0.0,1.0
2003-06-25,11.25,11.52,11.25,11.52,29300,5.64388644544424,5.7793397201349,5.64388644544424,5.7793397201349,58403.9036196545,0.0,1.0
2003-06-26,11.42,11.42,11.32,11.32,8300,5.72917184061984,5.72917184061984,5.67900396110478,5.67900396110478,16544.4505134175,0.0,1.0
2003-06-27,11.51,11.74,11.51,11.74,200,5.77432293218339,5.88970905506803,5.77432293218339,5.88970905506803,398.661458154639,0.0,1.0
2003-06-30,11.62,11.71,11.61,11.71,1400,5.82950759964996,5.87465869121351,5.82449081169845,5.87465869121351,2790.63020708247,0.0,1.0
2003-07-01,11.69,11.69,11.45,11.69,9400,5.8646251153105,5.8646251153105,5.74422220447436,5.8646251153105,18737.088533268,0.0,1.0
2003-07-02,11.76,11.76,11.75,11.75,4400,5.89974263097104,5.89974263097104,5.89472584301954,5.89472584301954,8770.55207940205,0.0,1.0
2003-07-03,11.74,11.75,11.61,11.61,22300,5.88970905506803,5.89472584301954,5.82449081169845,5.82449081169845,44450.7525842422,0.0,1.0
2003-07-07,11.86,12.01,11.85,11.86,11100,5.9499105104861,6.02516232975869,5.9448937225346,5.9499105104861,22125.7109275825,0.0,1.0
2003-07-08,11.99,12.03,11.88,11.91,3800,6.01512875385568,6.03519590566171,5.95994408638912,5.97499445024363,7574.56770493813,0.0,1.0
2003-07-09,12.1,12.1,11.97,12.02,2300,6.07031342132225,6.07031342132225,6.00509517795267,6.0301791177102,4584.60676877834,0.0,1.0
2003-07-10,11.81,11.82,11.8,11.8,9500,5.92482657072857,5.92984335868008,5.91980978277707,5.91980978277707,18936.4192623453,0.0,1.0
2003-07-11,11.84,11.89,11.77,11.89,7200,5.93987693458309,5.96496087434062,5.90475941892255,5.96496087434062,14351.812493567,0.0,1.0
2003-07-14,11.86,12.14,11.86,12.1,3300,5.9499105104861,6.09038057312827,5.9499105104861,6.07031342132225,6577.91405955154,0.0,1.0
2003-07-15,12.02,12.23,12.01,12.15,8500,6.0301791177102,6.13553166469183,6.02516232975869,6.09539736107978,16943.1119715721,0.0,1.0
2003-07-16,11.97,11.97,11.91,11.95,2800,6.00509517795267,6.00509517795267,5.97499445024363,5.99506160204966,5581.26041416494,0.0,1.0
2003-07-17,11.72,11.72,11.72,11.72,500,5.87967547916502,5.87967547916502,5.87967547916502,5.87967547916502,996.653645386596,0.0,1.0
2003-07-18,11.95,12.09,11.91,12.02,11700,5.99506160204966,6.06529663337074,5.97499445024363,6.0301791177102,23321.6953020463,0.0,1.0
2003-07-21,12.09,12.13,12.09,12.13,6500,6.06529663337074,6.08536378517677,6.06529663337074,6.08536378517677,12956.4973900258,0.0,1.0
2003-07-22,11.99,12.16,11.99,12.09,6200,6.01512875385568,6.10041414903128,6.01512875385568,6.06529663337074,12358.5052027938,0.0,1.0
2003-07-23,12.19,12.19,12.07,12.07,900,6.1154645128858,6.1154645128858,6.05526305746773,6.05526305746773,1793.97656169587,0.0,1.0
2003-07-24,12.2,12.43,12.2,12.3,7700,6.12048130083731,6.23586742372195,6.12048130083731,6.17064918035237,15348.4661389536,0.0,1.0
2003-07-25,12.63,12.63,12.36,12.36,3700,6.33620318275207,6.33620318275207,6.2007499080614,6.2007499080614,7375.23697586081,0.0,1.0
2003-07-28,12.69,12.74,12.51,12.74,10300,6.3663039104611,6.39138785021863,6.27600172733399,6.39138785021863,20531.0650949639,0.0,1.0
2003-07-29,12.56,12.62,12.41,12.51,35400,6.30108566709152,6.33118639480056,6.22583384781893,6.27600172733399,70563.0780933711,0.0,1.0
2003-07-30,12.47,12.47,12.31,12.31,13700,6.25593457552797,6.25593457552797,6.17566596830387,6.17566596830387,27308.3098835927,0.0,1.0
2003-07-31,12.19,12.48,12.19,12.47,14100,6.1154645128858,6.26095136347948,6.1154645128858,6.25593457552797,28105.632799902,0.0,1.0
2003-08-01,12.28,12.28,12.23,12.24,8900,6.16061560444936,6.16061560444936,6.13553166469183,6.14054845264333,17740.4348878814,0.0,1.0
2003-08-04,12.51,12.51,12.35,12.42,168200,6.27600172733399,6.27600172733399,6.1957331201099,6.23085063577044,335274.286308051,0.0,1.0
2003-08-05,12.5,12.65,12.46,12.46,14300,6.27098493938249,6.34623675865508,6.25091778757646,6.25091778757646,28504.2942580566,0.0,1.0
2003-08-06,12.4,12.54,12.4,12.54,1300,6.22081705986743,6.29105209118851,6.22081705986743,6.29105209118851,2591.29947800515,0.0,1.0
2003-08-07,12.18,12.29,12.16,12.16,34100,6.1104477249343,6.16563239240086,6.10041414903128,6.10041414903128,67971.7786153658,0.0,1.0
2003-08-08,12.35,12.38,12.35,12.37,2700,6.1957331201099,6.21078348396442,6.1957331201099,6.20576669601291,5381.92968508762,0.0,1.0
2003-08-11,12.28,12.34,12.1,12.34,6200,6.16061560444936,6.19071633215839,6.07031342132225,6.19071633215839,12358.5052027938,0.0,1.0
2003-08-12,12.32,12.49,12.28,12.28,1300,6.18068275625538,6.26596815143098,6.16061560444936,6.16061560444936,2591.29947800515,0.0,1.0
2003-08-13,12.61,12.62,12.61,12.62,800,6.32616960684905,6.33118639480056,6.32616960684905,6.33118639480056,1594.64583261855,0.0,1.0
2003-08-14,12.68,12.7,12.46,12.51,2800,6.36128712250959,6.37132069841261,6.25091778757646,6.27600172733399,5581.26041416494,0.0,1.0
2003-08-15,12.65,12.65,12.65,12.65,400,6.34623675865508,6.34623675865508,6.34623675865508,6.34623675865508,797.322916309277,0.0,1.0
2003-08-18,12.59,12.59,12.41,12.44,96000,6.31613603094604,6.31613603094604,6.22583384781893,6.24088421167345,191357.499914227,0.0,1.0
2003-08-19,12.85,12.85,12.56,12.56,59700,6.4465725176852,6.4465725176852,6.30108566709152,6.30108566709152,119000.44525916,0.0,1.0
2003-08-20,12.86,12.98,12.75,12.84,143500,6.4515893056367,6.51179076105478,6.39640463817014,6.44155572973369,286039.596225953,0.0,1.0
2003-08-21,12.78,13.03,12.77,12.86,5800,6.41145500202465,6.5368747008123,6.40643821407315,6.4515893056367,11561.1822864845,0.0,1.0
2003-08-22,12.64,12.94,12.64,12.72,164600,6.34121997070357,6.49172360924875,6.34121997070357,6.38135427431562,328098.380061268,0.0,1.0
2003-08-25,12.41,12.6,12.4,12.52,5200,6.22583384781893,6.32115281889755,6.22081705986743,6.2810185152855,10365.1979120206,0.0,1.0
2003-08-26,12.45,12.45,12.2,12.24,44100,6.24590099962496,6.24590099962496,6.12048130083731,6.14054845264333,87904.8515230978,0.0,1.0
2003-08-27,12.48,12.53,12.29,12.45,238600,6.26095136347948,6.286035303237,6.16563239240086,6.24590099962496,475603.119578483,0.0,1.0
2003-08-28,12.62,12.63,12.39,12.59,4100,6.33118639480056,6.33620318275207,6.21580027191592,6.31613603094604,8172.55989217009,0.0,1.0
2003-08-29,12.5,12.62,12.5,12.62,7300,6.27098493938249,6.33118639480056,6.27098493938249,6.33118639480056,14551.1432226443,0.0,1.0
2003-09-02,12.81,12.92,12.71,12.76,17600,6.42650536587917,6.48169003334574,6.37633748636411,6.40142142612164,35082.2083176082,0.0,1.0
2003-09-03,13.08,13.23,12.95,13.23,155600,6.56195864056983,6.63721045984242,6.49674039720026,6.63721045984242,310158.614444309,0.0,1.0
2003-09-04,13.17,13.17,12.91,12.91,160500,6.60710973213339,6.60710973213339,6.47667324539423,6.47667324539423,319925.820169097,0.0,1.0
2003-09-05,13.37,13.37,13.17,13.17,110200,6.70744549116351,6.70744549116351,6.60710973213339,6.60710973213339,219662.463443206,0.0,1.0
2003-09-08,13.59,13.6,13.26,13.5,35000,6.81781482609664,6.82283161404815,6.65226082369694,6.77266373453309,69765.7551770617,0.0,1.0
2003-09-09,13.47,13.55,13.37,13.54,10900,6.75761337067857,6.79774767429062,6.70744549116351,6.79273088633911,21727.0494694278,0.0,1.0
2003-09-10,13.17,13.24,13.01,13.05,78400,6.60710973213339,6.64222724779393,6.52684112490929,6.54690827671532,156275.291596618,0.0,1.0
2003-09-11,13.16,13.34,13.16,13.34,2500,6.60209294418188,6.69239512730899,6.60209294418188,6.69239512730899,4983.26822693298,0.0,1.0
2003-09-12,13.44,13.44,13.31,13.44,6600,6.74256300682405,6.74256300682405,6.67734476345447,6.74256300682405,13155.8281191031,0.0,1.0
2003-09-15,13.49,13.5,13.31,13.49,1700,6.76764694658158,6.77266373453309,6.67734476345447,6.76764694658158,3388.62239431443,0.0,1.0
2003-09-16,13.5,13.54,13.3,13.5,4100,6.77266373453309,6.79273088633911,6.67232797550297,6.77266373453309,8172.55989217009,0.0,1.0
2003-09-17,13.51,13.62,13.51,13.51,900,6.77768052248459,6.83286518995116,6.77768052248459,6.77768052248459,1793.97656169587,0.0,1.0
2003-09-18,13.54,13.69,13.52,13.69,4600,6.79273088633911,6.8679827056117,6.7826973104361,6.8679827056117,9169.21353755668,0.0,1.0
2003-09-19,13.58,13.63,13.51,13.51,1300,6.81279803814513,6.83788197790266,6.77768052248459,6.77768052248459,2591.29947800515,0.0,1.0
2003-09-22,13.44,13.45,13.43,13.43,2600,6.74256300682405,6.74757979477556,6.73754621887254,6.73754621887254,5182.5989560103,0.0,1.0
2003-09-23,13.36,13.52,13.36,13.52,8100,6.702428703212,6.7826973104361,6.702428703212,6.7826973104361,16145.7890552629,0.0,1.0
2003-09-24,13.25,13.63,13.25,13.63,6500,6.64724403574544,6.83788197790266,6.64724403574544,6.83788197790266,12956.4973900257,0.0,1.0
2003-09-25,13.06,13.44,13.06,13.44,8600,6.55192506466682,6.74256300682405,6.55192506466682,6.74256300682405,17142.4427006495,0.0,1.0
2003-09-26,13.27,13.27,13.11,13.27,4000,6.65727761164845,6.65727761164845,6.57700900442435,6.65727761164845,7973.22916309277,0.0,1.0
2003-09-29,13.42,13.42,13.17,13.25,26900,6.73252943092104,6.73252943092104,6.60710973213339,6.64724403574544,53619.9661217989,0.0,1.0
2003-09-30,12.92,13.34,12.86,13.34,5200,6.48169003334574,6.69239512730899,6.4515893056367,6.69239512730899,10365.1979120206,0.0,1.0
2003-10-01,13.01,13.08,13.01,13.08,41100,6.52684112490929,6.56195864056983,6.52684112490929,6.56195864056983,81924.9296507783,0.0,1.0
2003-10-02,13.13,13.29,13.12,13.21,72700,6.58704258032737,6.66731118755146,6.58202579237586,6.62717688393941,144913.440039211,0.0,1.0
2003-10-03,13.66,13.66,13.43,13.43,7800,6.85293234175718,6.85293234175718,6.73754621887254,6.73754621887254,15547.7968680309,0.0,1.0
2003-10-06,13.77,13.79,13.64,13.79,10900,6.90811700922375,6.91815058512676,6.84289876585417,6.91815058512676,21727.0494694278,0.0,1.0
2003-10-07,13.94,13.94,13.62,13.62,5000,6.99340240439935,6.99340240439935,6.83286518995116,6.83286518995116,9966.53645386596,0.0,1.0
2003-10-08,14.08,14.1,13.9,14.0,7900,7.06363743572043,7.07367101162345,6.97333525259333,7.02350313210839,15747.1275971082,0.0,1.0
2003-10-09,13.96,14.13,13.96,14.13,13900,7.00343598030236,7.08872137547796,7.00343598030236,7.08872137547796,27706.9713417474,0.0,1.0
2003-10-10,14.01,14.15,14.01,14.15,25300,7.02851992005989,7.09875495138098,7.02851992005989,7.09875495138098,50430.6744565618,0.0,1.0
2003-10-13,14.1,14.13,13.98,14.13,3200,7.07367101162345,7.08872137547796,7.01346955620537,7.08872137547796,6378.58333047421,0.0,1.0
2003-10-14,14.37,14.37,14.0,14.02,6800,7.20912428631411,7.20912428631411,7.02350313210839,7.0335367080114,13554.4895772577,0.0,1.0
2003-10-15,14.31,14.32,14.26,14.29,72000,7.17902355860507,7.18404034655658,7.15393961884754,7.16898998270206,143518.12493567,0.0,1.0
2003-10-16,14.2,14.31,14.2,14.25,4100,7.12383889113851,7.17902355860507,7.12383889113851,7.14892283089604,8172.55989217008,0.0,1.0
2003-10-17,14.12,14.14,14.12,14.14,2100,7.08370458752646,7.09373816342947,7.08370458752646,7.09373816342947,4185.9453106237,0.0,1.0
2003-10-20,14.14,14.15,13.97,14.12,11600,7.09373816342947,7.09875495138098,7.00845276825387,7.08370458752646,23122.364572969,0.0,1.0
2003-10-21,14.14,14.14,13.89,13.89,3100,7.09373816342947,7.09373816342947,6.96831846464182,6.96831846464182,6179.2526013969,0.0,1.0
2003-10-22,13.8,13.86,13.77,13.86,2400,6.92316737307827,6.9532681007873,6.90811700922375,6.9532681007873,4783.93749785566,0.0,1.0
2003-10-23,13.82,13.84,13.8,13.8,8400,6.93320094898128,6.94323452488429,6.92316737307827,6.92316737307827,16743.7812424948,0.0,1.0
2003-10-24,13.99,13.99,13.87,13.87,400,7.01848634415688,7.01848634415688,6.95828488873881,6.95828488873881,797.322916309277,0.0,1.0
2003-10-27,14.19,14.19,14.02,14.05,9500,7.118822103187,7.118822103187,7.0335367080114,7.04858707186592,18936.4192623453,0.0,1.0
2003-10-28,14.38,14.38,14.25,14.25,13900,7.21414107426561,7.21414107426561,7.14892283089604,7.14892283089604,27706.9713417474,0.0,1.0
2003-10-29,14.39,14.4,14.39,14.39,24200,7.21915786221712,7.22417465016863,7.21915786221712,7.21915786221712,48238.0364367113,0.0,1.0
2003-10-30,14.37,14.37,14.16,14.28,15600,7.20912428631411,7.20912428631411,7.10377173933248,7.16397319475055,31095.5937360618,0.0,1.0
2003-10-31,14.06,14.3,13.91,14.3,17100,7.05360385981742,7.17400677065357,6.97835204054483,7.17400677065357,34085.5546722216,0.0,1.0
2003-11-03,14.0,14.3,14.0,14.3,19800,7.02350313210839,7.17400677065357,7.02350313210839,7.17400677065357,39467.4843573092,0.0,1.0
2003-11-04,13.97,14.09,13.86,13.9,21100,7.00845276825387,7.06865422367194,6.9532681007873,6.97333525259333,42058.7838353144,0.0,1.0
2003-11-05,13.9,13.93,13.67,13.67,25500,6.97333525259333,6.98838561644784,6.85794912970869,6.85794912970869,50829.3359147164,0.0,1.0
2003-11-06,14.07,14.08,13.92,14.04,7500,7.05862064776893,7.06363743572043,6.98336882849634,7.04357028391441,14949.8046807989,0.0,1.0
2003-11-07,14.25,14.34,14.16,14.16,8000,7.14892283089604,7.19407392245959,7.10377173933248,7.10377173933248,15946.4583261855,0.0,1.0
2003-11-10,14.29,14.35,14.15,14.35,44500,7.16898998270206,7.1990907104111,7.09875495138098,7.1990907104111,88702.1744394071,0.0,1.0
2003-11-11,13.97,14.09,13.96,13.97,6900,7.00845276825387,7.06865422367194,7.00343598030236,7.00845276825387,13753.820306335,0.0,1.0
2003-11-12,14.32,14.32,14.16,14.16,1300,7.18404034655658,7.18404034655658,7.10377173933248,7.10377173933248,2591.29947800515,0.0,1.0
2003-11-13,14.64,14.65,14.31,14.35,19100,7.34457756100477,7.34959434895628,7.17902355860507,7.1990907104111,38072.169253768,0.0,1.0
2003-11-14,14.86,14.93,14.65,14.85,60800,7.4549468959379,7.49006441159844,7.34959434895628,7.44993010798639,121193.08327901,0.0,1.0
2003-11-17,14.63,14.75,14.45,14.75,23700,7.33956077305326,7.39976222847134,7.24925858992615,7.39976222847134,47241.3827913247,0.0,1.0
2003-11-18,14.46,14.63,14.46,14.48,6600,7.25427537787766,7.33956077305326,7.25427537787766,7.26430895378067,13155.8281191031,0.0,1.0
2003-11-19,14.44,14.58,14.36,14.52,8700,7.24424180197465,7.31447683329573,7.2041074983626,7.2843761055867,17341.7734297268,0.0,1.0
2003-11-20,14.31,14.4,14.17,14.4,13900,7.17902355860507,7.22417465016863,7.10878852728399,7.22417465016863,27706.9713417474,0.0,1.0
2003-11-21,14.22,14.43,14.22,14.43,10900,7.13387246704152,7.23922501402314,7.13387246704152,7.23922501402314,21727.0494694278,0.0,1.0
2003-11-24,14.42,14.43,14.27,14.43,14100,7.23420822607164,7.23922501402314,7.15895640679905,7.23922501402314,28105.632799902,0.0,1.0
2003-11-25,14.44,14.44,14.31,14.43,9800,7.24424180197465,7.24424180197465,7.17902355860507,7.23922501402314,19534.4114495773,0.0,1.0
2003-11-26,14.39,14.44,14.39,14.44,2200,7.21915786221712,7.24424180197465,7.21915786221712,7.24424180197465,4385.27603970102,0.0,1.0
2003-11-28,14.5,14.69,14.5,14.5,9800,7.27434252968369,7.3696615007623,7.27434252968369,7.27434252968369,19534.4114495773,0.0,1.0
2003-12-01,14.88,14.93,14.62,14.93,65600,7.46498047184091,7.49006441159844,7.33454398510176,7.49006441159844,130760.958274722,0.0,1.0
2003-12-02,14.98,14.98,14.81,14.91,9400,7.51514835135597,7.51514835135597,7.42986295618037,7.48003083569543,18737.088533268,0.0,1.0
2003-12-03,14.98,15.21,14.98,15.15,27900,7.51514835135597,7.63053447424061,7.51514835135597,7.60043374653157,55613.2734125721,0.0,1.0
2003-12-04,15.22,15.29,15.0,15.24,12000,7.63555126219212,7.67066877785266,7.52518192725898,7.64558483809513,23919.6874892783,0.0,1.0
2003-12-05,15.26,15.28,15.22,15.22,26800,7.65561841399814,7.66565198990115,7.63555126219212,7.63555126219212,53420.6353927216,0.0,1.0
2003-12-08,15.22,15.34,15.12,15.34,9200,7.63555126219212,7.69575271761019,7.58538338267706,7.69575271761019,18338.4270751134,0.0,1.0
2003-12-09,15.17,15.37,15.17,15.25,104800,7.61046732243459,7.71080308146471,7.61046732243459,7.65060162604663,208898.604073031,0.0,1.0
2003-12-10,15.01,15.08,15.0,15.08,4600,7.53019871521049,7.56531623087103,7.52518192725898,7.56531623087103,9169.21353755669,0.0,1.0
2003-12-11,15.06,15.06,14.79,14.98,6600,7.55528265496802,7.55528265496802,7.41982938027736,7.51514835135597,13155.8281191031,0.0,1.0
2003-12-12,15.32,15.33,15.07,15.07,19500,7.68571914170718,7.69073592965868,7.56029944291953,7.56029944291953,38869.4921700772,0.0,1.0
2003-12-15,15.13,15.4,15.13,15.4,7300,7.59040017062856,7.72585344531922,7.59040017062856,7.72585344531922,14551.1432226443,0.0,1.0
2003-12-16,15.08,15.19,15.03,15.03,28500,7.56531623087103,7.6205008983376,7.5402322911135,7.5402322911135,56809.257787036,0.0,1.0
2003-12-17,14.92,15.0,14.78,15.0,16700,7.48504762364694,7.52518192725898,7.41481259232585,7.52518192725898,33288.2317559123,0.0,1.0
2003-12-18,15.16,15.16,14.82,14.82,1300,7.60545053448308,7.60545053448308,7.43487974413188,7.43487974413188,2591.29947800515,0.0,1.0
2003-12-19,15.13,15.2,14.9,15.2,22000,7.59040017062856,7.6255176862891,7.47501404774393,7.6255176862891,43852.7603970103,0.0,1.0
2003-12-22,14.88,15.05,14.82,15.05,26200,7.58839345544796,7.67508881078574,7.55779509474051,7.67508881078574,51375.3012793649,0.246,1.0
2003-12-23,15.09,15.09,14.93,14.93,2100,7.69548771792404,7.69548771792404,7.61389208937084,7.61389208937084,4117.86765979642,0.0,1.0
2003-12-24,15.13,15.15,15.02,15.14,6500,7.71588662506234,7.72608607863149,7.65978963043201,7.72098635184692,12745.7808517508,0.0,1.0
2003-12-26,15.14,15.14,15.07,15.07,2400,7.72098635184692,7.72098635184692,7.68528826435489,7.68528826435489,4706.13446833877,0.0,1.0
2003-12-29,15.62,15.66,15.2,15.2,41400,7.96577323750653,7.98617214464483,7.75158471255437,7.75158471255437,81180.8195788438,0.0,1.0
2003-12-30,15.48,15.55,15.12,15.55,14200,7.89437706252248,7.9300751500145,7.71078689827777,7.9300751500145,27844.628937671,0.0,1.0
2003-12-31,15.6,15.64,15.47,15.6,14400,7.95557378393738,7.97597269107568,7.8892773357379,7.95557378393738,28236.8068100326,0.0,1.0
2004-01-02,15.64,15.88,15.62,15.62,14900,7.97597269107568,8.09836613390549,7.96577323750653,7.96577323750653,29217.2514909365,0.0,1.0
2004-01-05,15.9,15.94,15.77,15.92,18500,8.10856558747463,8.12896449461294,8.04226913927516,8.11876504104379,36276.4531934447,0.0,1.0
2004-01-06,15.93,15.95,15.77,15.95,8100,8.12386476782836,8.13406422139751,8.04226913927516,8.13406422139751,15883.2038306434,0.0,1.0
2004-01-07,15.67,15.77,15.43,15.77,13600,7.9912718714294,8.04226913927516,7.8688784285996,8.04226913927516,26668.0953205864,0.0,1.0
2004-01-08,16.06,16.15,15.84,15.9,16400,8.19016121602784,8.23605875708902,8.07796722676718,8.10856558747463,32158.5855336483,0.0,1.0
2004-01-09,16.18,16.24,15.98,16.1,9200,8.25135793744274,8.28195629815019,8.14936340175124,8.21056012316614,18040.182128632,0.0,1.0
2004-01-12,16.33,16.4,16.18,16.24,15800,8.32785383921137,8.3635519267034,8.25135793744274,8.28195629815019,30982.0519165636,0.0,1.0
2004-01-13,16.22,16.46,16.05,16.42,32300,8.27175684458104,8.39415028741085,8.18506148924326,8.37375138027255,63336.7263863926,0.0,1.0
2004-01-14,16.22,16.25,16.12,16.23,13900,8.27175684458104,8.28705602493477,8.22075957673529,8.27685657136562,27256.3621291287,0.0,1.0
2004-01-15,16.23,16.25,16.08,16.24,15600,8.27685657136562,8.28705602493477,8.20036066959699,8.28195629815019,30589.874044202,0.0,1.0
2004-01-16,16.16,16.16,15.96,16.0,9800,8.24115848387359,8.24115848387359,8.13916394818209,8.15956285532039,19216.7157457167,0.0,1.0
2004-01-20,16.36,16.5,16.25,16.5,14100,8.3431530195651,8.41454919454915,8.28705602493477,8.41454919454915,27648.5400014903,0.0,1.0
2004-01-21,16.62,16.62,16.29,16.35,11400,8.47574591596405,8.47574591596405,8.30745493207307,8.33805329278052,22354.1387246092,0.0,1.0
2004-01-22,16.6,16.79,16.51,16.75,41900,8.4655464623949,8.56244127130183,8.41964892133373,8.54204236416353,82161.2642597477,0.0,1.0
2004-01-23,16.35,16.65,16.35,16.65,10100,8.33805329278052,8.49104509631778,8.33805329278052,8.49104509631778,19804.982554259,0.0,1.0
2004-01-26,16.38,16.55,16.28,16.55,43000,8.35335247313425,8.44004782847203,8.3023552052885,8.44004782847203,84318.2425577363,0.0,1.0
2004-01-27,16.45,16.59,16.41,16.59,27000,8.38905056062627,8.46044673561033,8.36865165348797,8.46044673561033,52944.0127688112,0.0,1.0
2004-01-28,15.9,16.55,15.9,16.5,45500,8.10856558747463,8.44004782847203,8.10856558747463,8.41454919454915,89220.4659622559,0.0,1.0
2004-01-29,15.99,16.01,15.6,15.9,59400,8.15446312853581,8.16466258210496,7.95557378393738,8.10856558747463,116476.828091385,0.0,1.0
2004-01-30,16.24,16.24,16.06,16.2,54100,8.28195629815019,8.28195629815019,8.19016121602784,8.26155739101189,106084.114473803,0.0,1.0
2004-02-02,16.16,16.3,16.1,16.3,87700,8.24115848387359,8.31255465885765,8.21056012316614,8.31255465885765,171969.997030546,0.0,1.0
2004-02-03,16.26,16.3,16.05,16.05,67200,8.29215575171935,8.31255465885765,8.18506148924326,8.18506148924326,131771.765113486,0.0,1.0
2004-02-04,16.15,16.25,16.1,16.25,8800,8.23605875708902,8.28705602493477,8.21056012316614,8.28705602493477,17255.8263839088,0.0,1.0
2004-02-05,16.41,16.45,16.22,16.45,14700,8.36865165348797,8.38905056062627,8.27175684458104,8.38905056062627,28825.073618575,0.0,1.0
2004-02-06,17.16,17.33,17.1,17.1,66400,8.75113116233112,8.83782651766889,8.72053280162367,8.72053280162367,130203.053624039,0.0,1.0
2004-02-09,17.31,17.5,17.3,17.43,176600,8.82762706409974,8.92452187300667,8.82252733731517,8.88882378551465,346293.061295261,0.0,1.0
2004-02-10,17.67,17.76,17.5,17.6,110900,9.01121722834445,9.05711476940563,8.92452187300667,8.97551914085243,217462.630224488,0.0,1.0
2004-02-11,17.86,18.08,17.6,17.7,110200,9.10811203725138,9.22030602651204,8.97551914085243,9.02651640869818,216090.007671222,0.0,1.0
2004-02-12,17.52,17.72,17.5,17.7,57400,8.93472132657582,9.03671586226733,8.92452187300667,9.02651640869818,112555.049367769,0.0,1.0
2004-02-13,17.3,17.69,17.26,17.68,42700,8.82252733731517,9.02141668191361,8.80212843017687,9.01631695512903,83729.975749194,0.0,1.0
2004-02-17,17.71,17.8,17.65,17.8,33900,9.03161613548276,9.07751367654393,9.0010177747753,9.07751367654393,66474.1493652851,0.0,1.0
2004-02-18,17.5,17.75,17.38,17.55,52800,8.92452187300667,9.05201504262106,8.86332515159177,8.95002050692955,103534.958303453,0.0,1.0
2004-02-19,17.73,17.82,17.63,17.82,42700,9.04181558905191,9.08771313011308,8.99081832120615,9.08771313011308,83729.9757491939,0.0,1.0
2004-02-20,17.2,17.63,17.0,17.63,54000,8.77153006946942,8.99081832120615,8.66953553377791,8.99081832120615,105888.025537622,0.0,1.0
2004-02-23,17.37,17.97,17.26,17.6,39900,8.8582254248072,9.16420903188171,8.80212843017687,8.97551914085243,78239.485536132,0.0,1.0
2004-02-24,17.16,17.25,16.96,17.2,13800,8.75113116233112,8.79702870339229,8.64913662663961,8.77153006946942,27060.2731929479,0.0,1.0
2004-02-25,17.04,17.15,16.9,17.1,27800,8.68993444091621,8.74603143554654,8.61853826593216,8.72053280162367,54512.7242582575,0.0,1.0
2004-02-26,17.0,17.0,16.8,16.8,17500,8.66953553377791,8.66953553377791,8.56754099808641,8.56754099808641,34315.5638316369,0.0,1.0
2004-02-27,17.03,17.22,16.87,17.06,99100,8.68483471413164,8.78172952303857,8.60323908557844,8.70013389448536,194324.135755155,0.0,1.0
2004-03-01,17.18,17.3,17.06,17.2,18300,8.76133061590027,8.82252733731517,8.70013389448536,8.77153006946942,35884.2753210831,0.0,1.0
2004-03-02,16.93,17.35,16.87,17.35,24400,8.63383744628588,8.84802597123805,8.60323908557844,8.84802597123805,47845.7004281109,0.0,1.0
2004-03-03,17.24,17.24,16.9,16.94,92000,8.79192897660772,8.79192897660772,8.61853826593216,8.63893717307046,180401.82128632,0.0,1.0
2004-03-04,17.19,17.2,17.1,17.2,23900,8.76643034268484,8.77153006946942,8.72053280162367,8.77153006946942,46865.2557472069,0.0,1.0
2004-03-05,17.6,17.6,17.23,17.23,54000,8.97551914085243,8.97551914085243,8.78682924982314,8.78682924982314,105888.025537622,0.0,1.0
2004-03-08,17.48,17.65,17.47,17.65,43200,8.91432241943752,9.0010177747753,8.90922269265295,9.0010177747753,84710.4204300979,0.0,1.0
2004-03-09,17.13,17.37,17.04,17.37,16800,8.73583198197739,8.8582254248072,8.68993444091621,8.8582254248072,32942.9412783714,0.0,1.0
2004-03-10,16.73,16.99,16.6,16.88,138000,8.53184291059438,8.66443580699334,8.4655464623949,8.60833881236301,270602.731929479,0.0,1.0
2004-03-11,16.28,16.5,16.13,16.15,64600,8.3023552052885,8.41454919454915,8.22585930351987,8.23605875708902,126673.452772785,0.0,1.0
2004-03-12,16.42,16.44,16.21,16.25,56000,8.37375138027255,8.3839508338417,8.26665711779647,8.28705602493477,109809.804261238,0.0,1.0
2004-03-15,16.04,16.37,15.87,16.37,55600,8.17996176245869,8.34825274634967,8.09326640712091,8.34825274634967,109025.448516515,0.0,1.0
2004-03-16,16.16,16.4,16.06,16.2,49700,8.24115848387359,8.3635519267034,8.19016121602784,8.26155739101189,97456.2012818487,0.0,1.0
2004-03-17,16.55,16.55,16.33,16.33,8800,8.44004782847203,8.44004782847203,8.32785383921137,8.32785383921137,17255.8263839088,0.0,1.0
2004-03-18,16.53,16.55,16.29,16.42,37800,8.42984837490288,8.44004782847203,8.30745493207307,8.37375138027255,74121.6178763356,0.0,1.0
2004-03-19,16.18,16.45,16.14,16.45,8100,8.25135793744274,8.38905056062627,8.23095903030444,8.38905056062627,15883.2038306434,0.0,1.0
2004-03-22,15.77,16.02,15.7,16.01,65500,8.04226913927516,8.16976230888954,8.00657105178313,8.16466258210496,128438.253198412,0.0,1.0
2004-03-23,16.09,16.11,15.9,15.9,9300,8.20546039638156,8.21565984995071,8.10856558747463,8.10856558747463,18236.2710648127,0.0,1.0
2004-03-24,15.72,15.95,15.71,15.95,10900,8.01677050535228,8.13406422139751,8.01167077856771,8.13406422139751,21373.6940437053,0.0,1.0
2004-03-25,16.17,16.17,15.91,16.0,8000,8.24625821065817,8.24625821065817,8.11366531425921,8.15956285532039,15687.1148944626,0.0,1.0
2004-03-26,16.06,16.1,15.91,16.1,7900,8.19016121602784,8.21056012316614,8.11366531425921,8.21056012316614,15491.0259582818,0.0,1.0
2004-03-29,16.35,16.42,16.15,16.15,12500,8.33805329278052,8.37375138027255,8.23605875708902,8.23605875708902,24511.1170225978,0.0,1.0
2004-03-30,16.39,16.41,16.29,16.4,14400,8.35845219991882,8.36865165348797,8.30745493207307,8.3635519267034,28236.8068100326,0.0,1.0
2004-03-31,16.64,16.7,16.47,16.5,139800,8.4859453695332,8.51654373024065,8.39925001419542,8.41454919454915,274132.332780734,0.0,1.0
2004-04-01,17.17,17.19,17.06,17.1,49100,8.75623088911569,8.76643034268484,8.70013389448536,8.72053280162367,96279.6676647641,0.0,1.0
2004-04-02,17.17,17.3,17.06,17.3,23800,8.75623088911569,8.82252733731517,8.70013389448536,8.82252733731517,46669.1668110262,0.0,1.0
2004-04-05,17.3,17.3,17.1,17.28,28600,8.82252733731517,8.82252733731517,8.72053280162367,8.81232788374602,56081.4357477037,0.0,1.0
2004-04-06,17.25,17.32,17.13,17.15,12300,8.79702870339229,8.83272679088432,8.73583198197739,8.74603143554654,24118.9391502362,0.0,1.0
2004-04-07,17.4,17.53,17.4,17.5,16900,8.87352460516092,8.9398210533604,8.87352460516092,8.92452187300667,33139.0302145522,0.0,1.0
2004-04-08,17.24,17.6,17.24,17.6,32900,8.79192897660772,8.97551914085243,8.79192897660772,8.97551914085243,64513.2600034773,0.0,1.0
2004-04-12,17.44,17.46,17.26,17.26,33600,8.89392351229922,8.90412296586837,8.80212843017687,8.80212843017687,65885.8825567428,0.0,1.0
2004-04-13,17.08,17.35,16.99,17.35,17100,8.71033334805451,8.84802597123805,8.66443580699334,8.84802597123805,33531.2080869138,0.0,1.0
2004-04-14,16.95,16.95,16.76,16.8,14500,8.64403689985503,8.64403689985503,8.54714209094811,8.56754099808641,28432.8957462134,0.0,1.0
2004-04-15,16.82,17.0,16.72,16.9,7800,8.57774045165556,8.66953553377791,8.5267431838098,8.61853826593216,15294.937022101,0.0,1.0
2004-04-16,17.03,17.04,16.8,16.8,15200,8.68483471413164,8.68993444091621,8.56754099808641,8.56754099808641,29805.5182994789,0.0,1.0
2004-04-19,17.16,17.16,17.0,17.14,14400,8.75113116233112,8.75113116233112,8.66953553377791,8.74093170876197,28236.8068100326,0.0,1.0
2004-04-20,17.08,17.35,17.06,17.3,13300,8.71033334805451,8.84802597123805,8.70013389448536,8.82252733731517,26079.828512044,0.0,1.0
2004-04-21,17.1,17.14,16.95,16.95,21900,8.72053280162367,8.74093170876197,8.64403689985503,8.64403689985503,42943.4770235913,0.0,1.0
2004-04-22,17.5,17.5,17.2,17.35,11200,8.92452187300667,8.92452187300667,8.77153006946942,8.84802597123805,21961.9608522476,0.0,1.0
2004-04-23,17.19,17.36,17.04,17.3,50200,8.76643034268484,8.85312569802262,8.68993444091621,8.82252733731517,98436.6459627526,0.0,1.0
2004-04-26,16.99,17.32,16.9,17.3,19500,8.66443580699334,8.83272679088432,8.61853826593216,8.82252733731517,38237.3425552525,0.0,1.0
2004-04-27,17.12,17.24,16.99,16.99,44800,8.73073225519282,8.79192897660772,8.66443580699334,8.66443580699334,87847.8434089904,0.0,1.0
2004-04-28,16.68,16.99,16.67,16.95,22500,8.5063442766715,8.66443580699334,8.50124454988693,8.64403689985503,44120.010640676,0.0,1.0
2004-04-29,16.5,16.76,16.48,16.5,33300,8.41454919454915,8.54714209094811,8.40434974098,8.41454919454915,65297.6157482005,0.0,1.0
2004-04-30,16.58,16.65,16.5,16.55,27100,8.45534700882575,8.49104509631778,8.41454919454915,8.44004782847203,53140.101704992,0.0,1.0
2004-05-03,16.5,16.73,16.5,16.55,112700,8.41454919454915,8.53184291059438,8.41454919454915,8.44004782847203,220992.231075741,0.0,1.0
2004-05-04,16.89,16.92,16.73,16.87,82300,8.61343853914759,8.62873771950131,8.53184291059438,8.60323908557844,161381.194476784,0.0,1.0
2004-05-05,17.14,17.23,17.06,17.1,15300,8.74093170876197,8.78682924982314,8.70013389448536,8.72053280162367,30001.6072356597,0.0,1.0
2004-05-06,16.69,16.7,16.55,16.65,41100,8.51144400345608,8.51654373024065,8.44004782847203,8.49104509631778,80592.5527703015,0.0,1.0
2004-05-07,16.26,16.49,16.16,16.49,18000,8.29215575171935,8.40944946776457,8.24115848387359,8.40944946776457,35296.0085125408,0.0,1.0
2004-05-10,15.58,15.77,15.46,15.65,86700,7.94537433036823,8.04226913927516,7.88417760895333,7.98107241786025,170009.107668738,0.0,1.0
2004-05-11,15.79,15.85,15.62,15.62,32000,8.05246859284431,8.08306695355176,7.96577323750653,7.96577323750653,62748.4595778503,0.0,1.0
2004-05-12,15.77,15.92,15.5,15.75,21800,8.04226913927516,8.11876504104379,7.90457651609163,8.03206968570601,42747.3880874105,0.0,1.0
2004-05-13,15.93,16.03,15.8,15.85,57900,8.12386476782836,8.17486203567411,8.05756831962888,8.08306695355176,113535.494048673,0.0,1.0
2004-05-14,15.92,16.05,15.9,16.05,34600,8.11876504104379,8.18506148924326,8.10856558747463,8.18506148924326,67846.7719185506,0.0,1.0
2004-05-17,15.75,15.83,15.65,15.65,4300,8.03206968570601,8.07286749998261,7.98107241786025,7.98107241786025,8431.82425577363,0.0,1.0
2004-05-18,15.97,15.98,15.8,15.8,7700,8.14426367496666,8.14936340175124,8.05756831962888,8.05756831962888,15098.8480859202,0.0,1.0
2004-05-19,16.18,16.44,16.11,16.3,14500,8.25135793744274,8.3839508338417,8.21565984995071,8.31255465885765,28432.8957462134,0.0,1.0
2004-05-20,16.29,16.29,16.24,16.25,21900,8.30745493207307,8.30745493207307,8.28195629815019,8.28705602493477,42943.4770235913,0.0,1.0
2004-05-21,16.22,16.39,16.22,16.3,8700,8.27175684458104,8.35845219991882,8.27175684458104,8.31255465885765,17059.7374477281,0.0,1.0
2004-05-24,16.33,16.6,16.33,16.6,36100,8.32785383921137,8.4655464623949,8.32785383921137,8.4655464623949,70788.1059612624,0.0,1.0
2004-05-25,16.6,16.6,16.22,16.37,22500,8.4655464623949,8.4655464623949,8.27175684458104,8.34825274634967,44120.010640676,0.0,1.0
2004-05-26,16.59,16.6,16.44,16.6,12900,8.46044673561033,8.4655464623949,8.3839508338417,8.4655464623949,25295.4727673209,0.0,1.0
2004-05-27,16.96,16.96,16.79,16.95,36500,8.64913662663961,8.64913662663961,8.56244127130183,8.64403689985503,71572.4617059855,0.0,1.0
2004-05-28,16.93,16.94,16.8,16.8,7000,8.63383744628588,8.63893717307046,8.56754099808641,8.56754099808641,13726.2255326548,0.0,1.0
2004-06-01,16.68,16.81,16.59,16.81,26800,8.5063442766715,8.57264072487098,8.46044673561033,8.57264072487098,52551.8348964496,0.0,1.0
2004-06-02,16.89,17.01,16.77,16.99,7300,8.61343853914759,8.67463526056249,8.55224181773268,8.66443580699334,14314.4923411971,0.0,1.0
2004-06-03,16.68,16.89,16.68,16.89,2100,8.5063442766715,8.61343853914759,8.5063442766715,8.61343853914759,4117.86765979643,0.0,1.0
2004-06-04,17.15,17.28,16.95,16.95,4200,8.74603143554654,8.81232788374602,8.64403689985503,8.64403689985503,8235.73531959285,0.0,1.0
2004-06-07,17.66,17.68,17.36,17.55,46100,9.00611750155988,9.01631695512903,8.85312569802262,8.95002050692955,90396.9995793406,0.0,1.0
2004-06-08,17.5,17.55,17.45,17.48,51600,8.92452187300667,8.95002050692955,8.8990232390838,8.91432241943752,101181.891069284,0.0,1.0
2004-06-09,16.97,17.37,16.89,17.37,23200,8.65423635342419,8.8582254248072,8.61343853914759,8.8582254248072,45492.6331939414,0.0,1.0
2004-06-10,16.98,16.99,16.83,16.97,81200,8.65933608020876,8.66443580699334,8.58284017844013,8.65423635342419,159224.216178795,0.0,1.0
2004-06-14,16.63,16.69,16.45,16.45,41900,8.48084564274863,8.51144400345608,8.38905056062627,8.38905056062627,82161.2642597477,0.0,1.0
2004-06-15,16.96,16.98,16.63,16.63,25500,8.64913662663961,8.65933608020876,8.48084564274863,8.48084564274863,50002.6787260995,0.0,1.0
2004-06-16,16.88,16.95,16.65,16.95,5800,8.60833881236301,8.64403689985503,8.49104509631778,8.64403689985503,11373.1582984854,0.0,1.0
2004-06-17,16.95,16.95,16.51,16.65,21400,8.64403689985503,8.64403689985503,8.41964892133373,8.49104509631778,41963.0323426874,0.0,1.0
2004-06-18,16.9,16.9,16.65,16.65,9600,8.61853826593216,8.61853826593216,8.49104509631778,8.49104509631778,18824.5378733551,0.0,1.0
2004-06-21,16.8,16.81,16.64,16.79,11600,8.56754099808641,8.57264072487098,8.4859453695332,8.56244127130183,22746.3165969707,0.0,1.0
2004-06-22,16.85,16.85,16.73,16.77,6300,8.59303963200929,8.59303963200929,8.53184291059438,8.55224181773268,12353.6029793893,0.0,1.0
2004-06-23,17.11,17.23,16.91,17.0,54400,8.72563252840824,8.78682924982314,8.62363799271673,8.66953553377791,106672.381282345,0.0,1.0
2004-06-24,17.48,17.5,17.15,17.15,24300,8.91432241943752,8.92452187300667,8.74603143554654,8.74603143554654,47649.6114919301,0.0,1.0
2004-06-25,17.32,17.48,17.28,17.48,14200,8.83272679088432,8.91432241943752,8.81232788374602,8.91432241943752,27844.6289376711,0.0,1.0
2004-06-28,17.33,17.5,17.33,17.43,6700,8.83782651766889,8.92452187300667,8.83782651766889,8.88882378551465,13137.9587241124,0.0,1.0
2004-06-29,17.47,17.5,17.32,17.49,20700,8.90922269265295,8.92452187300667,8.83272679088432,8.9194221462221,40590.4097894219,0.0,1.0
2004-06-30,17.58,17.6,17.38,17.6,13000,8.96531968728327,8.97551914085243,8.86332515159177,8.97551914085243,25491.5617035017,0.0,1.0
2004-07-01,17.33,17.4,17.32,17.36,6600,8.83782651766889,8.87352460516092,8.83272679088432,8.85312569802262,12941.8697879316,0.0,1.0
2004-07-02,17.38,17.56,17.36,17.37,8200,8.86332515159177,8.95512023371412,8.85312569802262,8.8582254248072,16079.2927668241,0.0,1.0
2004-07-06,17.24,17.35,17.05,17.35,16200,8.79192897660772,8.84802597123805,8.69503416770079,8.84802597123805,31766.4076612867,0.0,1.0
2004-07-07,17.42,17.45,17.11,17.33,18900,8.88372405873007,8.8990232390838,8.72563252840824,8.83782651766889,37060.8089381678,0.0,1.0
2004-07-08,17.32,17.44,17.17,17.2,48700,8.83272679088432,8.89392351229922,8.75623088911569,8.77153006946942,95495.3119200409,0.0,1.0
2004-07-09,17.24,17.33,17.1,17.1,30800,8.79192897660772,8.83782651766889,8.72053280162367,8.72053280162367,60395.3923436809,0.0,1.0
2004-07-12,17.04,17.35,16.86,17.35,20000,8.68993444091621,8.84802597123805,8.59813935879386,8.84802597123805,39217.7872361564,0.0,1.0
2004-07-13,16.99,17.19,16.8,17.18,13900,8.66443580699334,8.76643034268484,8.56754099808641,8.76133061590027,27256.3621291287,0.0,1.0
2004-07-14,17.25,17.25,16.92,16.95,35000,8.79702870339229,8.79702870339229,8.62873771950131,8.64403689985503,68631.1276632738,0.0,1.0
2004-07-15,16.99,17.23,16.82,17.23,5200,8.66443580699334,8.78682924982314,8.57774045165556,8.78682924982314,10196.6246814007,0.0,1.0
2004-07-16,16.98,17.15,16.93,17.15,6600,8.65933608020876,8.74603143554654,8.63383744628588,8.74603143554654,12941.8697879316,0.0,1.0
2004-07-19,16.71,16.98,16.39,16.98,68900,8.52164345702523,8.65933608020876,8.35845219991882,8.65933608020876,135105.277028559,0.0,1.0
2004-07-20,16.88,16.88,16.46,16.65,19500,8.60833881236301,8.60833881236301,8.39415028741085,8.49104509631778,38237.3425552525,0.0,1.0
2004-07-21,17.14,17.34,16.96,17.11,12700,8.74093170876197,8.84292624445347,8.64913662663961,8.72563252840824,24903.2948949593,0.0,1.0
2004-07-22,16.8,16.94,16.71,16.94,8000,8.56754099808641,8.63893717307046,8.52164345702523,8.63893717307046,15687.1148944626,0.0,1.0
2004-07-23,16.42,16.5,16.37,16.46,11900,8.37375138027255,8.41454919454915,8.34825274634967,8.39415028741085,23334.5834055131,0.0,1.0
2004-07-26,16.28,16.48,16.23,16.42,2100,8.3023552052885,8.40434974098,8.27685657136562,8.37375138027255,4117.86765979642,0.0,1.0
2004-07-27,16.46,16.55,16.28,16.39,23300,8.39415028741085,8.44004782847203,8.3023552052885,8.35845219991882,45688.7221301222,0.0,1.0
2004-07-28,16.48,16.62,16.3,16.62,11200,8.40434974098,8.47574591596405,8.31255465885765,8.47574591596405,21961.9608522476,0.0,1.0
2004-07-29,16.43,16.66,16.4,16.65,31200,8.37885110705712,8.49614482310235,8.3635519267034,8.49104509631778,61179.7480884041,0.0,1.0
2004-07-30,16.48,16.59,16.36,16.46,97500,8.40434974098,8.46044673561033,8.3431530195651,8.39415028741085,191186.712776263,0.0,1.0
2004-08-02,16.67,16.67,16.35,16.59,33500,8.50124454988693,8.50124454988693,8.33805329278052,8.46044673561033,65689.793620562,0.0,1.0
2004-08-03,16.47,16.69,16.47,16.63,5700,8.39925001419542,8.51144400345608,8.39925001419542,8.48084564274863,11177.0693623046,0.0,1.0
2004-08-04,16.44,16.54,16.2,16.27,38200,8.3839508338417,8.43494810168745,8.26155739101189,8.29725547850392,74905.9736210588,0.0,1.0
2004-08-05,16.32,16.5,16.32,16.42,10100,8.3227541124268,8.41454919454915,8.3227541124268,8.37375138027255,19804.982554259,0.0,1.0
2004-08-06,16.16,16.43,16.16,16.3,11900,8.24115848387359,8.37885110705712,8.24115848387359,8.31255465885765,23334.5834055131,0.0,1.0
2004-08-09,16.36,16.36,16.11,16.13,12900,8.3431530195651,8.3431530195651,8.21565984995071,8.22585930351987,25295.4727673209,0.0,1.0
2004-08-10,16.6,16.6,16.28,16.28,32000,8.4655464623949,8.4655464623949,8.3023552052885,8.3023552052885,62748.4595778503,0.0,1.0
2004-08-11,16.14,16.14,15.93,15.93,15400,8.23095903030444,8.23095903030444,8.12386476782836,8.12386476782836,30197.6961718405,0.0,1.0
2004-08-12,16.0,16.0,15.84,15.86,16100,8.15956285532039,8.15956285532039,8.07796722676718,8.08816668033633,31570.3187251059,0.0,1.0
2004-08-13,15.97,16.14,15.97,16.03,13100,8.14426367496666,8.23095903030444,8.14426367496666,8.17486203567411,25687.6506396825,0.0,1.0
2004-08-16,16.4,16.4,15.93,15.93,12500,8.3635519267034,8.3635519267034,8.12386476782836,8.12386476782836,24511.1170225978,0.0,1.0
2004-08-17,16.35,16.5,16.24,16.5,67200,8.33805329278052,8.41454919454915,8.28195629815019,8.41454919454915,131771.765113486,0.0,1.0
2004-08-18,16.63,16.63,16.15,16.15,15800,8.48084564274863,8.48084564274863,8.23605875708902,8.23605875708902,30982.0519165636,0.0,1.0
2004-08-19,16.5,16.62,16.48,16.62,1500,8.41454919454915,8.47574591596405,8.40434974098,8.47574591596405,2941.33404271173,0.0,1.0
2004-08-20,16.6,16.6,16.37,16.44,4900,8.4655464623949,8.4655464623949,8.34825274634967,8.3839508338417,9608.35787285833,0.0,1.0
2004-08-23,16.83,16.83,16.63,16.63,13400,8.58284017844013,8.58284017844013,8.48084564274863,8.48084564274863,26275.9174482248,0.0,1.0
2004-08-24,16.6,16.84,16.45,16.84,20400,8.4655464623949,8.58793990522471,8.38905056062627,8.58793990522471,40002.1429808796,0.0,1.0
2004-08-25,16.99,16.99,16.57,16.6,35500,8.66443580699334,8.66443580699334,8.45024728204118,8.4655464623949,69611.5723441776,0.0,1.0
2004-08-26,17.03,17.03,16.81,16.99,6900,8.68483471413164,8.68483471413164,8.57264072487098,8.66443580699334,13530.136596474,0.0,1.0
2004-08-27,17.05,17.05,16.82,16.93,20200,8.69503416770079,8.69503416770079,8.57774045165556,8.63383744628588,39609.965108518,0.0,1.0
2004-08-30,16.9,16.92,16.72,16.84,13400,8.61853826593216,8.62873771950131,8.5267431838098,8.58793990522471,26275.9174482248,0.0,1.0
2004-08-31,16.9,17.01,16.83,17.01,7600,8.61853826593216,8.67463526056249,8.58284017844013,8.67463526056249,14902.7591497394,0.0,1.0
2004-09-01,17.09,17.17,16.86,16.86,4600,8.71543307483909,8.75623088911569,8.59813935879386,8.59813935879386,9020.09106431598,0.0,1.0
2004-09-02,17.28,17.28,17.01,17.09,7800,8.81232788374602,8.81232788374602,8.67463526056249,8.71543307483909,15294.937022101,0.0,1.0
2004-09-03,17.15,17.15,16.98,17.15,2100,8.74603143554654,8.74603143554654,8.65933608020876,8.74603143554654,4117.86765979642,0.0,1.0
2004-09-07,17.1,17.1,17.05,17.09,1800,8.72053280162367,8.72053280162367,8.69503416770079,8.71543307483909,3529.60085125408,0.0,1.0
2004-09-08,17.15,17.15,17.02,17.15,5800,8.74603143554654,8.74603143554654,8.67973498734706,8.74603143554654,11373.1582984854,0.0,1.0
2004-09-09,17.11,17.14,17.1,17.1,1800,8.72563252840824,8.74093170876197,8.72053280162367,8.72053280162367,3529.60085125408,0.0,1.0
2004-09-10,17.44,17.44,17.25,17.25,7200,8.89392351229922,8.89392351229922,8.79702870339229,8.79702870339229,14118.4034050163,0.0,1.0
2004-09-13,17.46,17.59,17.39,17.48,35900,8.90412296586837,8.97041941406785,8.86842487837635,8.91432241943752,70395.9280889008,0.0,1.0
2004-09-14,17.57,17.6,17.55,17.55,3200,8.9602199604987,8.97551914085243,8.95002050692955,8.95002050692955,6274.84595778503,0.0,1.0
2004-09-15,17.5,17.54,17.32,17.5,15800,8.92452187300667,8.94492078014497,8.83272679088432,8.92452187300667,30982.0519165636,0.0,1.0
2004-09-16,17.54,17.56,17.26,17.26,4500,8.94492078014497,8.95512023371412,8.80212843017687,8.80212843017687,8824.0021281352,0.0,1.0
2004-09-17,17.56,17.56,17.39,17.41,21300,8.95512023371412,8.95512023371412,8.86842487837635,8.8786243319455,41766.9434065066,0.0,1.0
2004-09-20,17.54,17.59,17.458,17.48,13600,8.94492078014497,8.97041941406785,8.90310302051146,8.91432241943752,26668.0953205864,0.0,1.0
2004-09-21,17.82,17.93,17.56,17.56,13000,9.08771313011308,9.14381012474341,8.95512023371412,8.95512023371412,25491.5617035017,0.0,1.0
2004-09-22,17.83,17.83,17.75,17.76,3000,9.09281285689766,9.09281285689766,9.05201504262106,9.05711476940563,5882.66808542346,0.0,1.0
2004-09-23,18.03,18.03,17.72,17.75,11900,9.19480739258916,9.19480739258916,9.03671586226733,9.05201504262106,23334.5834055131,0.0,1.0
2004-09-24,17.99,17.99,17.68,17.9,53500,9.17440848545086,9.17440848545086,9.01631695512903,9.12851094438968,104907.580856718,0.0,1.0
2004-09-27,17.86,17.87,17.82,17.82,2400,9.10811203725138,9.11321176403596,9.08771313011308,9.08771313011308,4706.13446833877,0.0,1.0
2004-09-28,17.97,17.97,17.64,17.89,14400,9.16420903188171,9.16420903188171,8.99591804799073,9.12341121760511,28236.8068100326,0.0,1.0
2004-09-29,18.48,18.48,18.05,18.05,11500,9.42429509789505,9.42429509789505,9.20500684615831,9.20500684615831,22550.2276607899,0.0,1.0
2004-09-30,18.4,18.41,18.27,18.4,7300,9.38349728361844,9.38859701040302,9.31720083541897,9.38349728361844,14314.4923411971,0.0,1.0
2004-10-01,18.6,18.93,18.6,18.62,54400,9.48549181930995,9.65378280320093,9.48549181930995,9.4956912728791,106672.381282346,0.0,1.0
2004-10-04,18.75,18.81,18.5,18.5,38400,9.56198772107858,9.59258608178603,9.4344945514642,9.4344945514642,75298.1514934203,0.0,1.0
2004-10-05,18.91,19.01,18.68,18.82,262600,9.64358334963178,9.69458061747754,9.52628963358655,9.59768580857061,514929.546410734,0.0,1.0
2004-10-06,18.82,19.02,18.77,18.8,33700,9.59768580857061,9.69968034426211,9.57218717464773,9.58748635500146,66081.9714929236,0.0,1.0
2004-10-07,18.85,18.95,18.78,18.95,54400,9.61298498892433,9.66398225677008,9.57728690143231,9.66398225677008,106672.381282346,0.0,1.0
2004-10-08,18.85,18.86,18.7,18.71,10000,9.61298498892433,9.61808471570891,9.5364890871557,9.54158881394028,19608.8936180782,0.0,1.0
2004-10-11,18.89,18.95,18.77,18.85,17900,9.63338389606263,9.66398225677008,9.57218717464773,9.61298498892433,35099.91957636,0.0,1.0
2004-10-12,18.64,18.9,18.38,18.9,24300,9.50589072644825,9.63848362284721,9.37329783004929,9.63848362284721,47649.6114919301,0.0,1.0
2004-10-13,18.42,18.81,18.4,18.8,33200,9.3936967371876,9.59258608178603,9.38349728361844,9.58748635500146,65101.5268120196,0.0,1.0
2004-10-14,18.28,18.4,18.21,18.4,25600,9.32230056220354,9.38349728361844,9.28660247471152,9.38349728361844,50198.7676622802,0.0,1.0
2004-10-15,18.4,18.49,18.25,18.25,21100,9.38349728361844,9.42939482467962,9.30700138184982,9.30700138184982,41374.7655341451,0.0,1.0
2004-10-18,18.6,18.6,18.45,18.6,11200,9.48549181930995,9.48549181930995,9.40899591754132,9.48549181930995,21961.9608522476,0.0,1.0
2004-10-19,18.72,18.8,18.61,18.63,16100,9.54668854072485,9.58748635500146,9.49059154609453,9.50079099966368,31570.3187251059,0.0,1.0
2004-10-20,18.66,18.67,18.51,18.51,9700,9.5160901800174,9.52118990680198,9.43959427824877,9.43959427824877,19020.6268095359,0.0,1.0
2004-10-21,18.56,18.62,18.4,18.62,13100,9.46509291217165,9.4956912728791,9.38349728361844,9.4956912728791,25687.6506396825,0.0,1.0
2004-10-22,18.07,18.47,18.05,18.32,17900,9.21520629972746,9.41919537111047,9.20500684615831,9.34269946934185,35099.91957636,0.0,1.0
2004-10-25,18.09,18.2,18.03,18.05,70300,9.22540575329661,9.28150274792694,9.19480739258916,9.20500684615831,137850.52213509,0.0,1.0
2004-10-26,18.38,18.4,18.11,18.15,21400,9.37329783004929,9.38349728361844,9.23560520686576,9.25600411400406,41963.0323426874,0.0,1.0
2004-10-27,18.6,18.71,18.49,18.5,63200,9.48549181930995,9.54158881394028,9.42939482467962,9.4344945514642,123928.207666254,0.0,1.0
2004-10-28,18.68,18.68,18.36,18.36,70900,9.52628963358655,9.52628963358655,9.36309837648015,9.36309837648015,139027.055752175,0.0,1.0
2004-10-29,18.57,18.61,18.42,18.6,6000,9.47019263895623,9.49059154609453,9.3936967371876,9.48549181930995,11765.3361708469,0.0,1.0
2004-11-01,18.66,18.73,18.56,18.56,22300,9.5160901800174,9.55178826750943,9.46509291217165,9.46509291217165,43727.8327683144,0.0,1.0
2004-11-02,18.75,19.0,18.67,18.84,61600,9.56198772107858,9.68948089069296,9.52118990680198,9.60788526213976,120790.784687362,0.0,1.0
2004-11-03,19.15,19.16,19.01,19.01,17600,9.76597679246159,9.77107651924617,9.69458061747754,9.69458061747754,34511.6527678176,0.0,1.0
2004-11-04,19.23,19.25,19.13,19.15,22700,9.80677460673819,9.81697406030734,9.75577733889244,9.76597679246159,44512.1885130376,0.0,1.0
2004-11-05,19.33,19.4,19.05,19.05,35300,9.85777187458394,9.89346996207597,9.71497952461584,9.71497952461584,69219.3944718161,0.0,1.0
2004-11-08,19.35,19.39,19.27,19.33,21600,9.86797132815309,9.8883702352914,9.82717351387649,9.85777187458394,42355.210215049,0.0,1.0
2004-11-09,19.34,19.39,19.29,19.36,29100,9.86287160136852,9.8883702352914,9.83737296744564,9.87307105493767,57061.8804286076,0.0,1.0
2004-11-10,19.51,19.57,19.45,19.48,18200,9.9495669567063,9.98016531741375,9.91896859599885,9.93426777635257,35688.1863849023,0.0,1.0
2004-11-11,19.98,19.99,19.64,19.68,101800,10.1892541155813,10.1943538423659,10.0158634049058,10.0362623120441,199618.537032037,0.0,1.0
2004-11-12,20.52,20.59,20.02,20.14,233200,10.4646393619484,10.5003374494404,10.2096530227196,10.2708497441345,457279.399173584,0.0,1.0
2004-11-15,20.7,20.83,20.5,20.5,172200,10.5564344440708,10.6227308922702,10.4544399083792,10.4544399083792,337665.148103305,0.0,1.0
2004-11-16,20.26,20.73,20.06,20.5,93900,10.3320464655494,10.5717336244245,10.2300519298579,10.4544399083792,184127.511073755,0.0,1.0
2004-11-17,20.39,20.69,20.35,20.6,32000,10.3983429137489,10.5513347172862,10.3779440066106,10.505437176225,62748.4595778504,0.0,1.0
2004-11-18,20.29,20.45,20.23,20.42,20400,10.3473456459032,10.4289412744564,10.3167472851957,10.4136420941026,40002.1429808794,0.0,1.0
2004-11-19,20.11,20.57,20.1,20.5,44100,10.2555505637808,10.4901379958713,10.2504508369962,10.4544399083792,86475.220855725,0.0,1.0
2004-11-22,20.28,20.29,20.01,20.18,44700,10.3422459191186,10.3473456459032,10.2045532959351,10.2912486512728,87651.7544728096,0.0,1.0
2004-11-23,20.28,20.45,20.28,20.38,40600,10.3422459191186,10.4289412744564,10.3422459191186,10.3932431869643,79612.1080893975,0.0,1.0
2004-11-24,20.55,20.7,20.42,20.7,25500,10.4799385423021,10.5564344440708,10.4136420941026,10.5564344440708,50002.6787260996,0.0,1.0
2004-11-26,20.95,21.0,20.61,20.65,21300,10.6839276136851,10.709426247608,10.5105369030096,10.5309358101479,41766.9434065067,0.0,1.0
2004-11-29,21.3,21.4,21.02,21.15,90500,10.8624180511453,10.913415318991,10.7196257011772,10.7859221493766,177460.487243607,0.0,1.0
2004-11-30,21.15,21.35,21.05,21.3,47400,10.7859221493766,10.8879166850681,10.7349248815309,10.8624180511453,92946.1557496911,0.0,1.0
2004-12-01,21.18,21.29,20.9,20.9,109000,10.8012213297304,10.8573183243607,10.6584289797623,10.6584289797623,213736.940437052,0.0,1.0
2004-12-02,21.28,21.57,21.21,21.3,95400,10.8522185975761,11.0001106743288,10.8165205100841,10.8624180511453,187068.845116466,0.0,1.0
2004-12-03,21.24,21.37,21.04,21.3,46700,10.8318196904378,10.8981161386373,10.7298251547463,10.8624180511453,91573.5331964254,0.0,1.0
2004-12-06,21.16,21.34,21.05,21.3,31000,10.7910218761612,10.8828169582836,10.7349248815309,10.8624180511453,60787.5702160425,0.0,1.0
2004-12-07,21.2,21.36,21.18,21.27,32700,10.8114207832995,10.8930164118527,10.8012213297304,10.8471188707915,64121.0821311158,0.0,1.0
2004-12-08,20.99,21.09,20.68,21.0,92500,10.7043265208234,10.7553237886692,10.5462349905016,10.709426247608,181382.265967224,0.0,1.0
2004-12-09,20.6,20.79,20.29,20.68,59100,10.505437176225,10.6023319851319,10.3473456459032,10.5462349905016,115888.561282842,0.0,1.0
2004-12-10,20.41,20.55,20.26,20.5,70500,10.4085423673181,10.4799385423021,10.3320464655494,10.4544399083792,138242.700007451,0.0,1.0
2004-12-13,20.7,20.8,20.54,20.57,40700,10.5564344440708,10.6074317119165,10.4748388155175,10.4901379958713,79808.197025578,0.0,1.0
2004-12-14,20.74,20.74,20.6,20.7,28900,10.5768333512091,10.5768333512091,10.505437176225,10.5564344440708,56669.7025562458,0.0,1.0
2004-12-15,20.9,20.94,20.67,20.68,27600,10.6584289797623,10.6788278869006,10.541135263717,10.5462349905016,54120.5463858956,0.0,1.0
2004-12-16,20.68,20.81,20.41,20.8,24300,10.5462349905016,10.6125314387011,10.4085423673181,10.6074317119165,47649.6114919301,0.0,1.0
2004-12-17,20.394,20.44,20.24,20.44,32800,10.4003828044627,10.4238415476718,10.3218470119803,10.4238415476718,64317.1710672968,0.0,1.0
2004-12-20,20.8,20.81,20.69,20.7,23800,10.6074317119165,10.6125314387011,10.5513347172862,10.5564344440708,46669.1668110262,0.0,1.0
2004-12-21,20.88,20.89,20.75,20.85,62200,10.6482295261931,10.6533292529777,10.5819330779936,10.6329303458394,121967.318304447,0.0,1.0
2004-12-22,20.91,20.98,20.78,20.95,15400,10.6635287065468,10.6992267940389,10.5972322583474,10.6839276136851,30197.6961718405,0.0,1.0
2004-12-23,20.9,20.9,20.72,20.89,11100,10.7336499498347,10.7336499498347,10.6412070316065,10.7285142321554,21613.3375957144,0.1475,1.0
2004-12-27,21.13,21.13,20.97,20.97,14100,10.8517714564597,10.8517714564597,10.7695999735902,10.7695999735902,27454.7801891506,0.0,1.0
2004-12-28,21.16,21.2,21.1,21.18,47500,10.8671786094978,10.8877214802151,10.8363643034217,10.8774500448565,92489.5077294076,0.0,1.0
2004-12-29,21.17,21.25,21.0,21.25,28400,10.8723143271771,10.9134000686119,10.7850071266282,10.9134000686119,55298.9898845303,0.0,1.0
2004-12-30,21.05,21.25,21.05,21.25,18400,10.8106857150249,10.9134000686119,10.8106857150249,10.9134000686119,35827.5145730761,0.0,1.0
2004-12-31,20.96,21.14,20.96,21.11,8900,10.7644642559108,10.8569071741391,10.7644642559108,10.841500021101,17329.6130271944,0.0,1.0
2005-01-03,21.15,21.25,21.0,21.2,31400,10.8620428918184,10.9134000686119,10.7850071266282,10.8877214802151,61140.4324779666,0.0,1.0
2005-01-04,20.6185,21.2,20.6,21.1,37700,10.5890794971611,10.8877214802151,10.5795784194543,10.8363643034217,73407.461924183,0.0,1.0
2005-01-05,20.61,20.7,20.53,20.7,22200,10.5847141371337,10.6309355962478,10.5436283956989,10.6309355962478,43226.6751914285,0.0,1.0
2005-01-06,20.65,20.66,20.5,20.6,13400,10.6052570078511,10.6103927255304,10.5282212426609,10.5795784194543,26091.7769173487,0.0,1.0
2005-01-07,20.4,20.68,20.28,20.65,33100,10.4768640658674,10.6206641608891,10.4152354537152,10.6052570078511,64450.5832809138,0.0,1.0
2005-01-10,20.58,20.68,20.42,20.5,35800,10.5693069840956,10.6206641608891,10.4871355012261,10.5282212426609,69707.8816150067,0.0,1.0
2005-01-11,20.47,20.68,20.44,20.68,24800,10.5128140896228,10.6206641608891,10.4974069365848,10.6206641608891,48289.2587724068,0.0,1.0
2005-01-12,20.27,20.45,20.12,20.45,45600,10.4100997360359,10.5025426542641,10.3330639708457,10.5025426542641,88789.9274202316,0.0,1.0
2005-01-13,20.0615,20.26,20.02,20.26,44800,10.3030200224215,10.4049640183565,10.2817067940522,10.4049640183565,87232.2093953155,0.0,1.0
2005-01-14,20.27,20.27,20.05,20.05,29400,10.4100997360359,10.4100997360359,10.2971139470903,10.2971139470903,57246.1374156757,0.0,1.0
2005-01-18,20.39,20.39,20.02,20.16,23200,10.4717283481881,10.4717283481881,10.2817067940522,10.3536068415631,45173.8227225738,0.0,1.0
2005-01-19,20.28,20.47,20.26,20.45,11200,10.4152354537152,10.5128140896228,10.4049640183565,10.5025426542641,21808.0523488289,0.0,1.0
2005-01-20,19.83,20.03,19.81,20.03,51100,10.1841281581446,10.2868425117316,10.1738567227859,10.2868425117316,99499.2388415319,0.0,1.0
2005-01-21,19.85,20.05,19.79,19.87,26100,10.1943995935033,10.2971139470903,10.1635852874273,10.204671028862,50820.5505628959,0.0,1.0
2005-01-24,19.67,19.85,19.65,19.76,64000,10.1019566752751,10.1943995935033,10.0916852399164,10.1481781343892,124617.441993307,0.0,1.0
2005-01-25,19.71,20.0,19.7,19.7,190400,10.1224995459925,10.2714353586935,10.1173638283131,10.1173638283131,370736.889930089,0.0,1.0
2005-01-26,20.03,20.05,19.79,19.92,35200,10.2868425117316,10.2971139470903,10.1635852874273,10.2303496172588,68539.593096319,0.0,1.0
2005-01-27,19.93,20.08,19.92,19.96,14800,10.2354853349381,10.3125211001283,10.2303496172588,10.2508924879761,28817.7834609524,0.0,1.0
2005-01-28,19.85,19.94,19.63,19.94,41700,10.1943995935033,10.2406210526175,10.0814138045577,10.2406210526175,81196.0520487647,0.0,1.0
2005-01-31,19.91,20.06,19.87,19.9,40200,10.2252138995794,10.3022496647696,10.204671028862,10.2200781819001,78275.3307520464,0.0,1.0
2005-02-01,20.25,20.27,19.98,20.02,24400,10.3998283006772,10.4100997360359,10.2611639233348,10.2817067940522,47510.3997599485,0.0,1.0
2005-02-02,20.28,20.29,20.16,20.26,19800,10.4152354537152,10.4203711713946,10.3536068415631,10.4049640183565,38553.5211166797,0.0,1.0
2005-02-03,20.0,20.2,19.95,20.2,34600,10.2714353586935,10.3741497122805,10.2457567702968,10.3741497122805,67371.3045776321,0.0,1.0
2005-02-04,20.13,20.17,20.02,20.13,33300,10.338199688525,10.3587425592424,10.2817067940522,10.338199688525,64840.0127871431,0.0,1.0
2005-02-07,20.04,20.21,20.01,20.21,30500,10.2919782294109,10.3792854299598,10.2765710763729,10.3792854299598,59387.9996999358,0.0,1.0
2005-02-08,20.1,20.12,19.95,20.0,34400,10.322792535487,10.3330639708457,10.2457567702968,10.2714353586935,66981.8750714028,0.0,1.0
2005-02-09,20.32,20.45,20.17,20.2,99300,10.4357783244326,10.5025426542641,10.3587425592424,10.3741497122805,193351.749842742,0.0,1.0
2005-02-10,20.02,20.1,19.94,20.07,53600,10.2817067940522,10.322792535487,10.2406210526175,10.307385382449,104367.107669395,0.0,1.0
2005-02-11,20.12,20.29,20.04,20.04,48600,10.3330639708457,10.4203711713946,10.2919782294109,10.2919782294109,94631.3700136679,0.0,1.0
2005-02-14,20.46,20.52,20.28,20.38,44400,10.5076783719435,10.5384926780196,10.4152354537152,10.4665926305087,86453.350382857,0.0,1.0
2005-02-15,20.61,20.68,20.53,20.64,24000,10.5847141371337,10.6206641608891,10.5436283956989,10.6001212901717,46731.5407474903,0.0,1.0
2005-02-16,20.53,20.6,20.36,20.5,17700,10.5436283956989,10.5795784194543,10.45632119515,10.5282212426609,34464.5113012742,0.0,1.0
2005-02-17,20.45,20.6,20.45,20.47,47600,10.5025426542641,10.5795784194543,10.5025426542641,10.5128140896228,92684.2224825228,0.0,1.0
2005-02-18,20.28,20.41,20.21,20.41,28600,10.4152354537152,10.4819997835468,10.3792854299598,10.4819997835468,55688.4193907596,0.0,1.0
2005-02-22,20.51,20.68,20.38,20.4,55500,10.5333569603402,10.6206641608891,10.4665926305087,10.4768640658674,108066.687978572,0.0,1.0
2005-02-23,20.65,20.66,20.52,20.66,54600,10.6052570078511,10.6103927255304,10.5384926780196,10.6103927255304,106314.25520054,0.0,1.0
2005-02-24,20.83,20.9,20.68,20.89,34800,10.6976999260793,10.7336499498347,10.6206641608891,10.7285142321554,67760.7340838611,0.0,1.0
2005-02-25,21.17,21.17,20.86,20.87,37700,10.8723143271771,10.8723143271771,10.7131070791174,10.7182427967967,73407.4619241828,0.0,1.0
2005-02-28,21.05,21.31,21.0,21.3,43800,10.8106857150249,10.944214374688,10.7850071266282,10.9390786570086,85285.0618641702,0.0,1.0
2005-03-01,21.1,21.18,21.0,21.15,57600,10.8363643034217,10.8774500448565,10.7850071266282,10.8620428918184,112155.697793977,0.0,1.0
2005-03-02,21.08,21.1,20.86,20.99,62000,10.826092868063,10.8363643034217,10.7131070791174,10.7798714089489,120723.146931017,0.0,1.0
2005-03-03,21.17,21.27,21.06,21.18,22700,10.8723143271771,10.9236715039706,10.8158214327043,10.8774500448565,44200.2489570013,0.0,1.0
2005-03-04,21.72,21.78,21.25,21.25,112400,11.1547787995412,11.1855931056173,10.9134000686119,10.9134000686119,218859.382500746,0.0,1.0
2005-03-07,21.54,21.7085,21.41,21.6,44800,11.0623358813129,11.1488727242099,10.9955715514814,11.093150187389,87232.2093953156,0.0,1.0
2005-03-08,21.42,21.7,21.41,21.65,34800,11.0007072691608,11.1445073641825,10.9955715514814,11.1188287757857,67760.7340838609,0.0,1.0
2005-03-09,21.53,21.6,21.42,21.42,26700,11.0572001636336,11.093150187389,11.0007072691608,11.0007072691608,51988.839081583,0.0,1.0
2005-03-10,21.41,21.49,21.29,21.44,39200,10.9955715514814,11.0366572929162,10.9339429393293,11.0109787045195,76328.1832209011,0.0,1.0
2005-03-11,21.5,21.53,21.5,21.52,31900,11.0417930105955,11.0572001636336,11.0417930105955,11.0520644459542,62114.0062435395,0.0,1.0
2005-03-14,21.27,21.44,21.25,21.4,36000,10.9236715039706,11.0109787045195,10.9134000686119,10.9904358338021,70097.3111212354,0.0,1.0
2005-03-15,21.3,21.45,21.3,21.33,12800,10.9390786570086,11.0161144221988,10.9390786570086,10.9544858100467,24923.4883986615,0.0,1.0
2005-03-16,21.05,21.3,21.04,21.29,23100,10.8106857150249,10.9390786570086,10.8055499973456,10.9339429393293,44979.1079694596,0.0,1.0
2005-03-17,21.2,21.21,21.01,21.02,43900,10.8877214802151,10.8928571978945,10.7901428443076,10.7952785619869,85479.7766172848,0.0,1.0
2005-03-18,20.83,21.14,20.83,21.13,32200,10.6976999260793,10.8569071741391,10.6976999260793,10.8517714564597,62698.150502883,0.0,1.0
2005-03-21,20.64,20.73,20.51,20.73,19500,10.6001212901717,10.6463427492858,10.5333569603402,10.6463427492858,37969.376857336,0.0,1.0
2005-03-22,20.56,20.87,20.5,20.64,30000,10.559035548737,10.7182427967967,10.5282212426609,10.6001212901717,58414.4259343627,0.0,1.0
2005-03-23,20.48,20.55,20.43,20.48,55200,10.5179498073022,10.5538998310576,10.4922712189054,10.5179498073022,107482.543719228,0.0,1.0
2005-03-24,20.56,20.66,20.55,20.63,7100,10.559035548737,10.6103927255304,10.5538998310576,10.5949855724924,13824.7474711325,0.0,1.0
2005-03-28,20.39,20.46,19.66,20.31,33700,10.4717283481881,10.5076783719435,10.0968209575957,10.4306426067533,65618.8717996008,0.0,1.0
2005-03-29,20.27,20.37,20.25,20.25,39600,10.4100997360359,10.4614569128294,10.3998283006772,10.3998283006772,77107.0422333591,0.0,1.0
2005-03-30,20.52,20.55,20.27,20.27,9800,10.5384926780196,10.5538998310576,10.4100997360359,10.4100997360359,19082.0458052252,0.0,1.0
2005-03-31,20.35,20.58,20.34,20.4,26900,10.4511854774707,10.5693069840956,10.4460497597913,10.4768640658674,52378.268587812,0.0,1.0
2005-04-01,20.4,20.6,20.31,20.52,36700,10.4768640658674,10.5795784194543,10.4306426067533,10.5384926780196,71460.3143930373,0.0,1.0
2005-04-04,20.3,20.32,20.13,20.3,39900,10.4255068890739,10.4357783244326,10.338199688525,10.4255068890739,77691.186492703,0.0,1.0
2005-04-05,20.47,20.54,20.34,20.34,4300,10.5128140896228,10.5487641133783,10.4460497597913,10.4460497597913,8372.73438392538,0.0,1.0
2005-04-06,20.72,20.83,20.55,20.59,26700,10.6412070316065,10.6976999260793,10.5538998310576,10.574442701775,51988.839081583,0.0,1.0
2005-04-07,20.66,20.84,20.63,20.72,19000,10.6103927255304,10.7028356437587,10.5949855724924,10.6412070316065,36995.8030917633,0.0,1.0
2005-04-08,20.68,20.89,20.67,20.8,15000,10.6206641608891,10.7285142321554,10.6155284432098,10.6822927730413,29207.2129671815,0.0,1.0
2005-04-11,21.01,21.14,20.89,20.9,43700,10.7901428443076,10.8569071741391,10.7285142321554,10.7336499498347,85090.347111055,0.0,1.0
2005-04-12,21.13,21.13,20.65,20.96,21300,10.8517714564597,10.8517714564597,10.6052570078511,10.7644642559108,41474.2424133978,0.0,1.0
2005-04-13,20.82,20.96,20.82,20.84,16100,10.6925642084,10.7644642559108,10.6925642084,10.7028356437587,31349.0752514413,0.0,1.0
2005-04-14,20.77,20.84,20.71,20.84,14300,10.6668856200032,10.7028356437587,10.6360713139272,10.7028356437587,27844.2096953798,0.0,1.0
2005-04-15,20.48,20.69,20.4,20.69,68900,10.5179498073022,10.6257998785685,10.4768640658674,10.6257998785685,134158.46489592,0.0,1.0
2005-04-18,20.42,20.57,20.32,20.34,49300,10.4871355012261,10.5641712664163,10.4357783244326,10.4460497597913,95994.3732854698,0.0,1.0
2005-04-19,20.56,20.67,20.5,20.5,27200,10.559035548737,10.6155284432098,10.5282212426609,10.5282212426609,52962.4128471555,0.0,1.0
2005-04-20,20.43,20.71,20.41,20.66,4300,10.4922712189054,10.6360713139272,10.4819997835468,10.6103927255304,8372.73438392539,0.0,1.0
2005-04-21,20.85,20.89,20.74,20.74,35800,10.707971361438,10.7285142321554,10.6514784669652,10.6514784669652,69707.8816150065,0.0,1.0
2005-04-22,20.99,21.2,20.98,21.18,33800,10.7798714089489,10.8877214802151,10.7747356912695,10.8774500448565,65813.5865527154,0.0,1.0
2005-04-25,21.05,21.14,20.93,21.01,34400,10.8106857150249,10.8569071741391,10.7490571028728,10.7901428443076,66981.8750714031,0.0,1.0
2005-04-26,20.78,20.93,20.7,20.7,27300,10.6720213376826,10.7490571028728,10.6309355962478,10.6309355962478,53157.1276002702,0.0,1.0
2005-04-27,20.38,20.45,20.28,20.45,24800,10.4665926305087,10.5025426542641,10.4152354537152,10.5025426542641,48289.2587724067,0.0,1.0
2005-04-28,19.78,20.26,19.78,19.85,39900,10.1584495697479,10.4049640183565,10.1584495697479,10.1943995935033,77691.1864927027,0.0,1.0
2005-04-29,20.07,20.14,19.89,20.0,11500,10.307385382449,10.3433354062044,10.2149424642207,10.2714353586935,22392.1966081724,0.0,1.0
2005-05-02,20.0,20.06,19.97,20.0,14200,10.2714353586935,10.3022496647696,10.2560282056555,10.2714353586935,27649.4949422652,0.0,1.0
2005-05-03,20.03,20.13,19.93,19.98,63700,10.2868425117316,10.338199688525,10.2354853349381,10.2611639233348,124033.297733964,0.0,1.0
2005-05-04,20.37,20.4,20.12,20.12,9200,10.4614569128294,10.4768640658674,10.3330639708457,10.3330639708457,17913.7572865379,0.0,1.0
2005-05-05,20.24,20.69,20.24,20.37,51200,10.3946925829979,10.6257998785685,10.3946925829979,10.4614569128294,99693.9535946456,0.0,1.0
2005-05-06,20.34,20.34,20.22,20.24,16700,10.4460497597913,10.4460497597913,10.3844211476392,10.3946925829979,32517.3637701288,0.0,1.0
2005-05-09,20.36,20.44,20.36,20.37,40400,10.45632119515,10.4974069365848,10.45632119515,10.4614569128294,78664.7602582755,0.0,1.0
2005-05-10,20.1,20.34,20.09,20.34,8200,10.322792535487,10.4460497597913,10.3176568178077,10.4460497597913,15966.6097553925,0.0,1.0
2005-05-11,20.13,20.16,20.02,20.02,1900,10.338199688525,10.3536068415631,10.2817067940522,10.2817067940522,3699.58030917633,0.0,1.0
2005-05-12,20.05,20.22,20.0,20.22,7800,10.2971139470903,10.3844211476392,10.2714353586935,10.3844211476392,15187.7507429343,0.0,1.0
2005-05-13,20.11,20.2,19.95,20.05,17900,10.3279282531663,10.3741497122805,10.2457567702968,10.2971139470903,34853.9408075034,0.0,1.0
2005-05-16,20.2,20.29,20.0215,20.11,38400,10.3741497122805,10.4203711713946,10.2824771517041,10.3279282531663,74770.4651959843,0.0,1.0
2005-05-17,20.24,20.3,19.9,19.9,20800,10.3946925829979,10.4255068890739,10.2200781819001,10.2200781819001,40500.6686478248,0.0,1.0
2005-05-18,20.42,20.5,20.29,20.36,11500,10.4871355012261,10.5282212426609,10.4203711713946,10.45632119515,22392.1966081725,0.0,1.0
2005-05-19,20.48,20.62,20.41,20.58,7800,10.5179498073022,10.589849854813,10.4819997835468,10.5693069840956,15187.7507429343,0.0,1.0
2005-05-20,20.46,20.56,20.4,20.56,4900,10.5076783719435,10.559035548737,10.4768640658674,10.559035548737,9541.0229026126,0.0,1.0
2005-05-23,20.48,20.58,20.31,20.44,11200,10.5179498073022,10.5693069840956,10.4306426067533,10.4974069365848,21808.0523488288,0.0,1.0
2005-05-24,20.52,20.58,20.51,20.53,13000,10.5384926780196,10.5693069840956,10.5333569603402,10.5436283956989,25312.9179048905,0.0,1.0
2005-05-25,20.57,20.66,20.32,20.62,17300,10.5641712664163,10.6103927255304,10.4357783244326,10.589849854813,33685.652288816,0.0,1.0
2005-05-26,20.52,20.59,20.45,20.45,3600,10.5384926780196,10.574442701775,10.5025426542641,10.5025426542641,7009.73111212353,0.0,1.0
2005-05-27,20.67,20.75,20.521,20.65,9100,10.6155284432098,10.6566141846445,10.5390062497875,10.6052570078511,17719.0425334234,0.0,1.0
2005-05-31,20.41,20.62,20.41,20.6,31100,10.4819997835468,10.589849854813,10.4819997835468,10.5795784194543,60556.2882186226,0.0,1.0
2005-06-01,20.25,20.48,20.22,20.43,14300,10.3998283006772,10.5179498073022,10.3844211476392,10.4922712189054,27844.2096953797,0.0,1.0
2005-06-02,20.32,20.4,20.25,20.29,9900,10.4357783244326,10.4768640658674,10.3998283006772,10.4203711713946,19276.7605583398,0.0,1.0
2005-06-03,20.11,20.38,20.09,20.32,20800,10.3279282531663,10.4665926305087,10.3176568178077,10.4357783244326,40500.6686478252,0.0,1.0
2005-06-06,20.22,20.3,20.21,20.22,20200,10.3844211476392,10.4255068890739,10.3792854299598,10.3844211476392,39332.3801291376,0.0,1.0
2005-06-07,20.39,20.45,20.2,20.26,26000,10.4717283481881,10.5025426542641,10.3741497122805,10.4049640183565,50625.835809781,0.0,1.0
2005-06-08,20.37,20.55,20.3,20.5,15900,10.4614569128294,10.5538998310576,10.4255068890739,10.5282212426609,30959.6457452122,0.0,1.0
2005-06-09,20.334,20.37,20.17,20.29,34400,10.4429683291837,10.4614569128294,10.3587425592424,10.4203711713946,66981.8750714029,0.0,1.0
2005-06-10,20.2,20.3,20.09,20.3,31900,10.3741497122805,10.4255068890739,10.3176568178077,10.4255068890739,62114.0062435391,0.0,1.0
2005-06-13,19.9,20.05,19.9,19.9,21700,10.2200781819001,10.2971139470903,10.2200781819001,10.2200781819001,42253.1014258557,0.0,1.0
2005-06-14,20.03,20.18,19.95,19.95,18100,10.2868425117316,10.3638782769218,10.2457567702968,10.2457567702968,35243.3703137322,0.0,1.0
2005-06-15,20.23,20.23,20.1,20.1,6900,10.3895568653185,10.3895568653185,10.322792535487,10.322792535487,13435.3179649035,0.0,1.0
2005-06-16,20.3,20.32,20.14,20.22,20200,10.4255068890739,10.4357783244326,10.3433354062044,10.3844211476392,39332.3801291379,0.0,1.0
2005-06-17,20.81,20.81,20.43,20.43,62900,10.6874284907206,10.6874284907206,10.4922712189054,10.4922712189054,122475.579709048,0.0,1.0
2005-06-20,20.56,20.56,17.0,20.55,46800,10.559035548737,10.559035548737,8.7307200548895,10.5538998310576,91126.5044576058,0.0,1.0
2005-06-21,20.64,20.71,20.48,20.61,3900,10.6001212901717,10.6360713139272,10.5179498073022,10.5847141371337,7593.8753714672,0.0,1.0
2005-06-22,20.49,20.66,20.49,20.59,21700,10.5230855249815,10.6103927255304,10.5230855249815,10.574442701775,42253.101425856,0.0,1.0
2005-06-23,20.33,20.57,20.21,20.57,58900,10.440914042112,10.5641712664163,10.3792854299598,10.5641712664163,114686.989584466,0.0,1.0
2005-06-24,20.256,20.48,20.25,20.42,4400,10.4029097312848,10.5179498073022,10.3998283006772,10.4871355012261,8567.44913703991,0.0,1.0
2005-06-27,20.11,20.34,20.07,20.21,10900,10.3279282531663,10.4460497597913,10.307385382449,10.3792854299598,21223.9080894853,0.0,1.0
2005-06-28,20.25,20.27,20.06,20.1,12400,10.3998283006772,10.4100997360359,10.3022496647696,10.322792535487,24144.6293862034,0.0,1.0
2005-06-29,20.3,20.31,20.05,20.05,36400,10.4255068890739,10.4306426067533,10.2971139470903,10.2971139470903,70876.170133694,0.0,1.0
2005-06-30,20.2,20.31,20.2,20.26,9400,10.3741497122805,10.4306426067533,10.3741497122805,10.4049640183565,18303.186792767,0.0,1.0
2005-07-01,20.11,20.26,20.06,20.22,8300,10.3279282531663,10.4049640183565,10.3022496647696,10.3844211476392,16161.3245085072,0.0,1.0
2005-07-05,20.35,20.35,20.06,20.1,17900,10.4511854774707,10.4511854774707,10.3022496647696,10.322792535487,34853.9408075031,0.0,1.0
2005-07-06,20.36,20.47,20.29,20.38,22900,10.45632119515,10.5128140896228,10.4203711713946,10.4665926305087,44589.6784632304,0.0,1.0
2005-07-07,20.26,20.26,19.87,19.95,27200,10.4049640183565,10.4049640183565,10.204671028862,10.2457567702968,52962.412847156,0.0,1.0
2005-07-08,20.36,20.47,20.27,20.35,10800,10.45632119515,10.5128140896228,10.4100997360359,10.4511854774707,21029.1933363707,0.0,1.0
2005-07-11,20.8,20.88,20.42,20.51,24800,10.6822927730413,10.723378514476,10.4871355012261,10.5333569603402,48289.2587724066,0.0,1.0
2005-07-12,21.16,21.26,20.97,21.1,31300,10.8671786094978,10.9185357862912,10.7695999735902,10.8363643034217,60945.7177248518,0.0,1.0
2005-07-13,21.26,21.3,21.13,21.21,24500,10.9185357862912,10.9390786570086,10.8517714564597,10.8928571978945,47705.1145130632,0.0,1.0
2005-07-14,21.23,21.28,21.16,21.26,35200,10.9031286332532,10.9288072216499,10.8671786094978,10.9185357862912,68539.5930963191,0.0,1.0
2005-07-15,21.08,21.17,21.0,21.0,27200,10.826092868063,10.8723143271771,10.7850071266282,10.7850071266282,52962.4128471556,0.0,1.0
2005-07-18,21.02,21.16,21.02,21.1,18200,10.7952785619869,10.8671786094978,10.7952785619869,10.8363643034217,35438.0850668469,0.0,1.0
2005-07-19,21.1,21.12,20.94,21.02,23400,10.8363643034217,10.8466357387804,10.7541928205521,10.7952785619869,45563.252228803,0.0,1.0
2005-07-20,21.0,21.0,20.81,20.96,12700,10.7850071266282,10.7850071266282,10.6874284907206,10.7644642559108,24728.773645547,0.0,1.0
2005-07-21,21.29,21.41,21.27,21.27,18800,10.9339429393293,10.9955715514814,10.9236715039706,10.9236715039706,36606.373585534,0.0,1.0
2005-07-22,21.35,21.41,21.21,21.39,23300,10.9647572454053,10.9955715514814,10.8928571978945,10.9853001161227,45368.5374756887,0.0,1.0
2005-07-25,21.11,21.39,21.11,21.24,12100,10.841500021101,10.9853001161227,10.841500021101,10.9082643509325,23560.4851268598,0.0,1.0
2005-07-26,21.12,21.17,21.04,21.11,27500,10.8466357387804,10.8723143271771,10.8055499973456,10.841500021101,53546.5571064992,0.0,1.0
2005-07-27,21.29,21.39,21.15,21.15,12500,10.9339429393293,10.9853001161227,10.8620428918184,10.8620428918184,24339.3441393178,0.0,1.0
2005-07-28,21.62,21.62,21.41,21.41,8800,11.1034216227477,11.1034216227477,10.9955715514814,10.9955715514814,17134.8982740798,0.0,1.0
2005-07-29,21.39,21.57,21.32,21.57,20600,10.9853001161227,11.077743034351,10.9493500923673,11.077743034351,40111.239141596,0.0,1.0
2005-08-01,21.57,21.65,21.53,21.53,14000,11.077743034351,11.1188287757857,11.0572001636336,11.0572001636336,27260.065436036,0.0,1.0
2005-08-02,21.9,21.9,21.64,21.69,18000,11.2472217177694,11.2472217177694,11.1136930581064,11.1393716465031,35048.6555606178,0.0,1.0
2005-08-03,22.08,22.17,21.9,21.91,29000,11.3396646359977,11.3858860951118,11.2472217177694,11.2523574354488,56467.2784032173,0.0,1.0
2005-08-04,22.05,22.2,21.96,22.2,84900,11.3242574829596,11.4012932481498,11.2780360238455,11.4012932481498,165312.825394247,0.0,1.0
2005-08-05,21.94,22.1,21.89,22.1,14100,11.2677645884868,11.3499360713564,11.2420860000901,11.3499360713564,27454.7801891506,0.0,1.0
2005-08-08,22.02,22.14,21.93,21.96,20100,11.3088503299216,11.3704789420737,11.2626288708075,11.2780360238455,39137.6653760231,0.0,1.0
2005-08-09,22.13,22.13,22.0,22.0,5500,11.3653432243944,11.3653432243944,11.2985788945629,11.2985788945629,10709.3114212999,0.0,1.0
2005-08-10,22.2,22.48,22.2,22.4,51400,11.4012932481498,11.5450933431715,11.4012932481498,11.5040076017368,100083.383100875,0.0,1.0
2005-08-11,22.63,22.63,22.3,22.3,13000,11.6221291083617,11.6221291083617,11.4526504249433,11.4526504249433,25312.9179048907,0.0,1.0
2005-08-12,22.47,22.47,22.23,22.3,33600,11.5399576254922,11.5399576254922,11.4167004011879,11.4526504249433,65424.1570464864,0.0,1.0
2005-08-15,22.47,22.5,22.24,22.38,20600,11.5399576254922,11.5553647785302,11.4218361188672,11.4937361663781,40111.2391415958,0.0,1.0
2005-08-16,22.15,22.3,22.08,22.3,10900,11.3756146597531,11.4526504249433,11.3396646359977,11.4526504249433,21223.9080894852,0.0,1.0
2005-08-17,22.03,22.08,21.94,22.07,33500,11.3139860476009,11.3396646359977,11.2677645884868,11.3345289183183,65229.4422933721,0.0,1.0
2005-08-18,21.89,21.9,21.69,21.75,86500,11.2420860000901,11.2472217177694,11.1393716465031,11.1701859525792,168428.261444079,0.0,1.0
2005-08-19,21.72,21.98,21.71,21.98,19500,11.1547787995412,11.2883074592042,11.1496430818618,11.2883074592042,37969.3768573358,0.0,1.0
2005-08-22,21.85,21.88,21.72,21.75,39300,11.2215431293727,11.2369502824107,11.1547787995412,11.1701859525792,76522.8979740153,0.0,1.0
2005-08-23,21.71,21.8,21.65,21.75,61500,11.1496430818618,11.195864540976,11.1188287757857,11.1701859525792,119749.573165444,0.0,1.0
2005-08-24,21.44,21.65,21.39,21.65,19800,11.0109787045195,11.1188287757857,10.9853001161227,11.1188287757857,38553.5211166794,0.0,1.0
2005-08-25,21.44,21.45,21.34,21.44,10300,11.0109787045195,11.0161144221988,10.959621527726,11.0109787045195,20055.6195707979,0.0,1.0
2005-08-26,21.24,21.44,21.23,21.44,4400,10.9082643509325,11.0109787045195,10.9031286332532,11.0109787045195,8567.44913703992,0.0,1.0
2005-08-29,21.44,21.48,21.24,21.42,18800,11.0109787045195,11.0315215752369,10.9082643509325,11.0007072691608,36606.373585534,0.0,1.0
2005-08-30,21.25,21.4,21.082,21.4,19600,10.9134000686119,10.9904358338021,10.8271200115989,10.9904358338021,38164.0916104504,0.0,1.0
2005-08-31,21.82,21.82,21.3,21.3,36200,11.2061359763346,11.2061359763346,10.9390786570086,10.9390786570086,70486.7406274649,0.0,1.0
2005-09-01,22.02,22.08,21.86,22.06,9400,11.3088503299216,11.3396646359977,11.226678847052,11.329393200639,18303.186792767,0.0,1.0
2005-09-02,22.15,22.27,22.03,22.03,7000,11.3756146597531,11.4372432719052,11.3139860476009,11.3139860476009,13630.032718018,0.0,1.0
2005-09-06,22.3,22.38,22.23,22.25,19200,11.4526504249433,11.4937361663781,11.4167004011879,11.4269718365466,37385.2325979922,0.0,1.0
2005-09-07,22.33,22.33,22.1,22.3,53000,11.4680575779813,11.4680575779813,11.3499360713564,11.4526504249433,103198.819150708,0.0,1.0
2005-09-08,22.13,22.33,22.01,22.33,14500,11.3653432243944,11.4680575779813,11.3037146122422,11.4680575779813,28233.6392016087,0.0,1.0
2005-09-09,22.5,22.5,22.32,22.32,5500,11.5553647785302,11.5553647785302,11.462921860302,11.462921860302,10709.3114212999,0.0,1.0
2005-09-12,22.25,22.47,22.2,22.3,110700,11.4269718365466,11.5399576254922,11.4012932481498,11.4526504249433,215549.231697798,0.0,1.0
2005-09-13,22.15,22.19,22.06,22.16,19300,11.3756146597531,11.3961575304705,11.329393200639,11.3807503774324,37579.9473511068,0.0,1.0
2005-09-14,22.1,22.27,22.1,22.2,11600,11.3499360713564,11.4372432719052,11.3499360713564,11.4012932481498,22586.9113612869,0.0,1.0
2005-09-15,21.93,22.1,21.93,22.05,6300,11.2626288708075,11.3499360713564,11.2626288708075,11.3242574829596,12267.0294462162,0.0,1.0
2005-09-16,22.25,22.25,22.04,22.1,32700,11.4269718365466,11.4269718365466,11.3191217652803,11.3499360713564,63671.7242684553,0.0,1.0
2005-09-19,21.97,22.17,21.96,22.12,9300,11.2831717415248,11.3858860951118,11.2780360238455,11.360207506715,18108.4720396526,0.0,1.0
2005-09-20,21.86,22.16,21.82,22.09,20500,11.226678847052,11.3807503774324,11.2061359763346,11.344800353677,39916.5243884815,0.0,1.0
2005-09-21,21.86,22.07,21.84,22.02,52400,11.226678847052,11.3345289183183,11.2164074116933,11.3088503299216,102030.530632021,0.0,1.0
2005-09-22,21.85,21.92,21.75,21.92,20500,11.2215431293727,11.2574931531281,11.1701859525792,11.2574931531281,39916.5243884813,0.0,1.0
2005-09-23,21.76,21.76,21.65,21.75,6900,11.1753216702586,11.1753216702586,11.1188287757857,11.1701859525792,13435.3179649034,0.0,1.0
2005-09-26,21.86,21.96,21.86,21.86,8300,11.226678847052,11.2780360238455,11.226678847052,11.226678847052,16161.3245085071,0.0,1.0
2005-09-27,22.01,22.02,21.84,21.88,4200,11.3037146122422,11.3088503299216,11.2164074116933,11.2369502824107,8178.01963081084,0.0,1.0
2005-09-28,22.1,22.2,22.04,22.04,16800,11.3499360713564,11.4012932481498,11.3191217652803,11.3191217652803,32712.0785232431,0.0,1.0
2005-09-29,22.5,22.5,22.23,22.32,13000,11.5553647785302,11.5553647785302,11.4167004011879,11.462921860302,25312.9179048907,0.0,1.0
2005-09-30,22.53,22.63,22.51,22.63,11800,11.5707719315683,11.6221291083617,11.5605004962096,11.6221291083617,22976.340867516,0.0,1.0
2005-10-03,22.52,22.55,22.31,22.5,46500,11.5656362138889,11.581043366927,11.4577861426226,11.5553647785302,90542.3601982627,0.0,1.0
2005-10-04,22.2,22.51,22.2,22.31,31400,11.4012932481498,11.5605004962096,11.4012932481498,11.4577861426226,61140.4324779667,0.0,1.0
2005-10-05,22.17,22.45,22.14,22.4,37500,11.3858860951118,11.5296861901335,11.3704789420737,11.5040076017368,73018.0324179536,0.0,1.0
2005-10-06,22.2,22.3,22.06,22.25,122500,11.4012932481498,11.4526504249433,11.329393200639,11.4269718365466,238525.572565316,0.0,1.0
2005-10-07,22.27,22.34,22.18,22.32,30000,11.4372432719052,11.4731932956607,11.3910218127911,11.462921860302,58414.4259343632,0.0,1.0
2005-10-10,22.14,22.3,22.09,22.25,20000,11.3704789420737,11.4526504249433,11.344800353677,11.4269718365466,38942.9506229088,0.0,1.0
2005-10-11,22.08,22.23,21.94,22.1,33000,11.3396646359977,11.4167004011879,11.2677645884868,11.3499360713564,64255.868527799,0.0,1.0
2005-10-12,21.75,22.03,21.69,21.97,44200,11.1701859525792,11.3139860476009,11.1393716465031,11.2831717415248,86063.9208766282,0.0,1.0
2005-10-13,21.46,21.47,21.12,21.28,49300,11.0212501398782,11.0263858575575,10.8466357387804,10.9288072216499,95994.3732854694,0.0,1.0
2005-10-14,21.58,21.58,21.38,21.42,91000,11.0828787520303,11.0828787520303,10.9801643984434,11.0007072691608,177190.425334235,0.0,1.0
2005-10-17,21.47,21.48,21.3,21.45,119700,11.0263858575575,11.0315215752369,10.9390786570086,11.0161144221988,233073.559478108,0.0,1.0
2005-10-18,21.15,21.23,21.01,21.09,17800,10.8620428918184,10.9031286332532,10.7901428443076,10.8312285857423,34659.2260543887,0.0,1.0
2005-10-19,21.22,21.22,20.73,20.96,36600,10.8979929155738,10.8979929155738,10.6463427492858,10.7644642559108,71265.599639923,0.0,1.0
2005-10-20,20.62,21.2,20.62,21.2,46800,10.589849854813,10.8877214802151,10.589849854813,10.8877214802151,91126.5044576065,0.0,1.0
2005-10-21,20.56,20.78,20.55,20.75,47500,10.559035548737,10.6720213376826,10.5538998310576,10.6566141846445,92489.5077294076,0.0,1.0
2005-10-24,20.95,20.95,20.56,20.56,40000,10.7593285382315,10.7593285382315,10.559035548737,10.559035548737,77885.9012458171,0.0,1.0
2005-10-25,21.26,21.4,21.15,21.15,21100,10.9185357862912,10.9904358338021,10.8620428918184,10.8620428918184,41084.8129071687,0.0,1.0
2005-10-26,21.19,21.34,21.16,21.34,31000,10.8825857625358,10.959621527726,10.8671786094978,10.959621527726,60361.5734655084,0.0,1.0
2005-10-27,21.0,21.35,21.0,21.32,10300,10.7850071266282,10.9647572454053,10.7850071266282,10.9493500923673,20055.619570798,0.0,1.0
2005-10-28,21.18,21.18,20.96,21.04,13600,10.8774500448565,10.8774500448565,10.7644642559108,10.8055499973456,26481.2064235777,0.0,1.0
2005-10-31,21.32,21.4,21.18,21.28,10400,10.9493500923673,10.9904358338021,10.8774500448565,10.9288072216499,20250.3343239125,0.0,1.0
2005-11-01,21.26,21.45,21.17,21.42,43300,10.9185357862912,11.0161144221988,10.8723143271771,11.0007072691608,84311.4880985974,0.0,1.0
2005-11-02,21.43,21.43,21.25,21.26,49000,11.0058429868401,11.0058429868401,10.9134000686119,10.9185357862912,95410.2290261263,0.0,1.0
2005-11-03,21.39,21.7,21.38,21.64,69900,10.9853001161227,11.1445073641825,10.9801643984434,11.1136930581064,136105.612427066,0.0,1.0
2005-11-04,21.23,21.47,21.182,21.34,144100,10.9031286332532,11.0263858575575,10.8784771883923,10.959621527726,280583.959238056,0.0,1.0
2005-11-07,21.27,21.32,21.19,21.25,35800,10.9236715039706,10.9493500923673,10.8825857625358,10.9134000686119,69707.8816150063,0.0,1.0
2005-11-08,21.27,21.31,21.1,21.1,26300,10.9236715039706,10.944214374688,10.8363643034217,10.8363643034217,51209.9800691247,0.0,1.0
2005-11-09,21.19,21.37,21.0701,21.25,50900,10.8825857625358,10.975028680764,10.8210085075604,10.9134000686119,99109.8093353024,0.0,1.0
2005-11-10,21.16,21.37,21.06,21.15,81000,10.8671786094978,10.975028680764,10.8158214327043,10.8620428918184,157718.950022779,0.0,1.0
2005-11-11,21.51,21.51,21.16,21.16,44600,11.0469287282749,11.0469287282749,10.8671786094978,10.8671786094978,86842.7798890862,0.0,1.0
2005-11-14,21.42,21.52,21.26,21.5,17300,11.0007072691608,11.0520644459542,10.9185357862912,11.0417930105955,33685.6522888159,0.0,1.0
2005-11-15,21.2,21.34,21.1,21.1,33500,10.8877214802151,10.959621527726,10.8363643034217,10.8363643034217,65229.4422933722,0.0,1.0
2005-11-16,21.29,21.32,21.11,21.25,19000,10.9339429393293,10.9493500923673,10.841500021101,10.9134000686119,36995.8030917631,0.0,1.0
2005-11-17,21.56,21.56,21.22,21.4,44900,11.0726073166716,11.0726073166716,10.8979929155738,10.9904358338021,87426.9241484301,0.0,1.0
2005-11-18,21.58,21.69,21.43,21.5,52600,11.0828787520303,11.1393716465031,11.0058429868401,11.0417930105955,102419.96013825,0.0,1.0
2005-11-21,21.75,22.2,21.55,21.69,72900,11.1701859525792,11.4012932481498,11.0674715989923,11.1393716465031,141947.055020502,0.0,1.0
2005-11-22,21.88,21.88,21.51,21.71,17800,11.2369502824107,11.2369502824107,11.0469287282749,11.1496430818618,34659.2260543888,0.0,1.0
2005-11-23,21.98,22.0599,21.58,21.84,22100,11.2883074592042,11.3293418434622,11.0828787520303,11.2164074116933,43031.960438314,0.0,1.0
2005-11-25,21.83,21.98,21.81,21.98,5300,11.211271694014,11.2883074592042,11.2010002586553,11.2883074592042,10319.8819150708,0.0,1.0
2005-11-28,22.09,22.2,21.82,21.99,33700,11.344800353677,11.4012932481498,11.2061359763346,11.2934431768835,65618.8717996011,0.0,1.0
2005-11-29,21.78,21.94,21.75,21.93,38200,11.1855931056173,11.2677645884868,11.1701859525792,11.2626288708075,74381.0356897552,0.0,1.0
2005-11-30,21.49,21.67,21.49,21.62,28200,11.0366572929162,11.1291002111444,11.0366572929162,11.1034216227477,54909.5603783012,0.0,1.0
2005-12-01,21.99,21.99,21.68,21.69,20500,11.2934431768835,11.2934431768835,11.1342359288238,11.1393716465031,39916.5243884815,0.0,1.0
2005-12-02,22.25,22.26,22.09,22.1,22100,11.4269718365466,11.4321075542259,11.344800353677,11.3499360713564,43031.9604383139,0.0,1.0
2005-12-05,22.21,22.32,22.08,22.3,62600,11.4064289658292,11.462921860302,11.3396646359977,11.4526504249433,121891.435449704,0.0,1.0
2005-12-06,22.56,22.71,22.51,22.55,85800,11.5861790846063,11.6632148497965,11.5605004962096,11.581043366927,167065.258172278,0.0,1.0
2005-12-07,22.38,22.51,22.26,22.51,147800,11.4937361663781,11.5605004962096,11.4321075542259,11.5605004962096,287788.405103294,0.0,1.0
2005-12-08,22.59,22.7,22.42,22.55,65700,11.6015862376443,11.6580791321172,11.5142790370955,11.581043366927,127927.592796255,0.0,1.0
2005-12-09,22.67,22.74,22.51,22.51,46100,11.6426719790791,11.6786220028345,11.5605004962096,11.5605004962096,89763.5011858045,0.0,1.0
2005-12-12,22.89,22.9,22.74,22.85,46400,11.7556577680247,11.7607934857041,11.6786220028345,11.7351148973074,90347.6454451484,0.0,1.0
2005-12-13,23.0,23.01,22.69,22.8,31300,11.8121506624976,11.8172863801769,11.6529434144378,11.7094363089106,60945.7177248518,0.0,1.0
2005-12-14,22.8899,22.91,22.75,22.88,41300,11.755606410848,11.7659292033834,11.6837577205139,11.7505220503454,80417.193036306,0.0,1.0
2005-12-15,22.59,22.82,22.46,22.82,39600,11.6015862376443,11.7197077442693,11.5348219078128,11.7197077442693,77107.0422333594,0.0,1.0
2005-12-16,22.83,22.9,22.71,22.75,58400,11.7248434619487,11.7607934857041,11.6632148497965,11.6837577205139,113713.415818893,0.0,1.0
2005-12-19,22.88,23.0,22.85,22.86,59600,11.7505220503454,11.8121506624976,11.7351148973074,11.7402506149867,116049.992856268,0.0,1.0
2005-12-20,22.68,22.84,22.61,22.76,17000,11.6478076967585,11.729979179628,11.611857673003,11.6888934381932,33101.5080294722,0.0,1.0
2005-12-21,22.71,22.79,22.6501,22.73,33800,11.6632148497965,11.7043005912313,11.6324519008972,11.6734862851552,65813.5865527156,0.0,1.0
2005-12-22,22.8,22.88,22.76,22.8,12900,11.7094363089106,11.7505220503454,11.6888934381932,11.7094363089106,25118.2031517761,0.0,1.0
2005-12-23,22.57,22.57,22.3,22.39,41200,11.8068634411467,11.8068634411467,11.6656205023292,11.7127014819351,78757.9194622826,0.419705,1.0
2005-12-27,22.53,22.69,22.53,22.69,25900,11.7859385613219,11.8696380806211,11.7859385613219,11.8696380806211,49510.4396619689,0.0,1.0
2005-12-28,22.63,22.839,22.6,22.65,33300,11.8382507608839,11.9475832579685,11.8225571010153,11.8487132007963,63656.2795653886,0.0,1.0
2005-12-29,22.75,22.79,22.69,22.77,14300,11.9010254003583,11.9219502801831,11.8696380806211,11.9114878402707,27335.8798133651,0.0,1.0
2005-12-30,22.7,22.8,22.61,22.72,60000,11.8748693005773,11.9271815001393,11.8277883209715,11.8853317404897,114695.999216917,0.0,1.0
2006-01-03,23.61,23.61,22.96,22.96,88900,12.3509103165916,12.3509103165916,12.0108810194385,12.0108810194385,169941.238839732,0.0,1.0
2006-01-04,23.72,23.79,23.55,23.62,108400,12.4084537361098,12.4450722758033,12.3195229968544,12.3561415365478,207217.43858523,0.0,1.0
2006-01-05,23.69,23.7,23.6,23.7,80500,12.3927600762412,12.3979912961974,12.3456790966354,12.3979912961974,153883.798949364,0.0,1.0
2006-01-06,23.95,23.99,23.75,23.9,128300,12.5287717951025,12.5496966749273,12.4241473959784,12.5026156953215,245258.278325506,0.0,1.0
2006-01-09,23.93,23.93,23.78,23.8,124300,12.5183093551901,12.5183093551901,12.4398410558471,12.4503034957595,237611.878377712,0.0,1.0
2006-01-10,23.65,23.68,23.38,23.57,148500,12.3718351964164,12.387528856285,12.230592257599,12.3299854367668,283872.598061869,0.0,1.0
2006-01-11,23.94,23.95,23.66,23.66,62100,12.5235405751463,12.5287717951025,12.3770664163726,12.3770664163726,118710.359189508,0.0,1.0
2006-01-12,23.61,23.75,23.52,23.66,82300,12.3509103165916,12.4241473959784,12.3038293369858,12.3770664163726,157324.678925871,0.0,1.0
2006-01-13,23.63,23.65,23.47,23.47,41400,12.361372756504,12.3718351964164,12.2776732372048,12.2776732372048,79140.2394596726,0.0,1.0
2006-01-17,23.5,23.5,23.3,23.4,35300,12.2933668970734,12.2933668970734,12.1887424979494,12.2410546975114,67479.479539286,0.0,1.0
2006-01-18,23.09,23.22,22.86,23.15,166400,12.0788868788692,12.1468927382998,11.9585688198765,12.1102741986064,318090.237828247,0.0,1.0
2006-01-19,23.17,23.19,22.99,22.99,160000,12.1207366385188,12.1311990784312,12.0265746793071,12.0265746793071,305855.997911777,0.0,1.0
2006-01-20,22.82,23.21,22.8,23.12,51100,11.9376439400517,12.1416615183436,11.9271815001393,12.0945805387378,97682.759333074,0.0,1.0
2006-01-23,23.48,23.5199,23.13,23.14,58200,12.282904457161,12.3037770247863,12.099811758694,12.1050429786502,111255.119240409,0.0,1.0
2006-01-24,23.32,23.37,23.21,23.37,34700,12.1992049378618,12.2253610376428,12.1416615183436,12.2253610376428,66332.5195471167,0.0,1.0
2006-01-25,23.31,23.47,23.25,23.3,220900,12.1939737179056,12.2776732372048,12.1625863981684,12.1887424979494,422272.437116947,0.0,1.0
2006-01-26,23.5901,23.67,23.47,23.5,46000,12.3405001888788,12.3822976363288,12.2776732372048,12.2933668970734,87933.5993996359,0.0,1.0
2006-01-27,23.72,23.9,23.61,23.9,1065000,12.4084537361098,12.5026156953215,12.3509103165916,12.5026156953215,2035853.98610028,0.0,1.0
2006-01-30,23.74,23.84,23.72,23.72,72600,12.4189161760222,12.4712283755843,12.4084537361098,12.4084537361098,138782.15905247,0.0,1.0
2006-01-31,24.0,24.12,23.642,23.75,120100,12.5549278948835,12.6177025343579,12.3676502204515,12.4241473959784,229583.158432528,0.0,1.0
2006-02-01,23.95,24.1,23.9,24.0,90600,12.5287717951025,12.6072400944455,12.5026156953215,12.5549278948835,173190.958817544,0.0,1.0
2006-02-02,23.96,24.01,23.85,23.85,107800,12.5340030150587,12.5601591148397,12.4764595955405,12.4764595955405,206070.47859306,0.0,1.0
2006-02-03,23.63,23.7,23.5,23.6,84400,12.361372756504,12.3979912961974,12.2933668970734,12.3456790966354,161339.038898463,0.0,1.0
2006-02-06,23.54,23.64,23.5,23.56,69200,12.3142917768982,12.3666039764602,12.2933668970734,12.3247542168106,132282.719096844,0.0,1.0
2006-02-07,23.29,23.49,23.23,23.49,56000,12.1835112779932,12.2881356771172,12.152123958256,12.2881356771172,107049.599269122,0.0,1.0
2006-02-08,23.5,23.59,23.4,23.4,84700,12.2933668970734,12.3404478766792,12.2410546975114,12.2410546975114,161912.518894547,0.0,1.0
2006-02-09,23.76,23.85,23.69,23.8,54000,12.4293786159347,12.4764595955405,12.3927600762412,12.4503034957595,103226.399295224,0.0,1.0
2006-02-10,23.58,23.89,23.443,23.89,95300,12.335216656723,12.4973844753653,12.2635489433231,12.4973844753653,182175.478756203,0.0,1.0
2006-02-13,23.37,23.45,23.32,23.44,82700,12.2253610376428,12.2672107972924,12.1992049378618,12.2619795773362,158089.31892065,0.0,1.0
2006-02-14,23.71,23.71,23.37,23.55,55200,12.4032225161536,12.4032225161536,12.2253610376428,12.3195229968544,105520.319279564,0.0,1.0
2006-02-15,23.7,23.8,23.6,23.75,70800,12.3979912961974,12.4503034957595,12.3456790966354,12.4241473959784,135341.279075962,0.0,1.0
2006-02-16,23.78,23.78,23.57,23.65,44700,12.4398410558471,12.4398410558471,12.3299854367668,12.3718351964164,85448.5194166025,0.0,1.0
2006-02-17,23.76,23.87,23.7,23.83,36300,12.4293786159347,12.4869220354529,12.3979912961974,12.4659971556281,69391.0795262342,0.0,1.0
2006-02-21,23.9,24.02,23.8135,24.0,40900,12.5026156953215,12.5653903347959,12.4573656427003,12.5549278948835,78184.4394661979,0.0,1.0
2006-02-22,24.18,24.18,23.93,23.95,72300,12.6490898540951,12.6490898540951,12.5183093551901,12.5287717951025,138208.679056385,0.0,1.0
2006-02-23,24.1,24.18,23.9901,24.16,110300,12.6072400944455,12.6490898540951,12.5497489871268,12.6386274141827,210849.478560432,0.0,1.0
2006-02-24,24.13,24.18,23.96,24.0,192000,12.6229337543141,12.6490898540951,12.5340030150587,12.5549278948835,367027.197494133,0.0,1.0
2006-02-27,24.08,24.17,24.06,24.14,147200,12.5967776545331,12.6438586341389,12.5863152146207,12.6281649742703,281387.518078835,0.0,1.0
2006-02-28,23.79,23.97,23.71,23.94,84400,12.4450722758033,12.5392342350149,12.4032225161536,12.5235405751463,161339.038898462,0.0,1.0
2006-03-01,24.04,24.08,23.95,24.04,21400,12.5758527747083,12.5967776545331,12.5287717951025,12.5758527747083,40908.2397207002,0.0,1.0
2006-03-02,24.34,24.34,23.98,24.05,49000,12.7327893733943,12.7327893733943,12.5444654549711,12.5810839946645,93668.3993604821,0.0,1.0
2006-03-03,24.45,24.54,24.21,24.37,80500,12.7903327929126,12.8374137725184,12.6647835139637,12.7484830332629,153883.798949362,0.0,1.0
2006-03-06,24.39,24.55,24.28,24.55,91300,12.7589454731753,12.8426449924746,12.7014020536571,12.8426449924746,174529.078808409,0.0,1.0
2006-03-07,23.9,24.03,23.85,24.02,67200,12.5026156953215,12.5706215547521,12.4764595955405,12.5653903347959,128459.519122946,0.0,1.0
2006-03-08,23.98,24.01,23.74,23.8,26300,12.5444654549711,12.5601591148397,12.4189161760222,12.4503034957595,50275.0796567484,0.0,1.0
2006-03-09,23.99,24.18,23.97,24.1,48200,12.5496966749273,12.6490898540951,12.5392342350149,12.6072400944455,92139.1193709228,0.0,1.0
2006-03-10,24.18,24.22,23.97,24.07,196800,12.6490898540951,12.6700147339199,12.5392342350149,12.5915464345769,376202.877431487,0.0,1.0
2006-03-13,24.4,24.44,24.27,24.36,244100,12.7641766931315,12.7851015729563,12.6961708337009,12.7432518133067,466621.556814157,0.0,1.0
2006-03-14,24.67,24.7,24.42,24.42,92700,12.905419631949,12.9211132918176,12.7746391330439,12.7746391330439,177205.318790136,0.0,1.0
2006-03-15,25.04,25.06,24.73,24.89,65200,13.0989747703284,13.1094372102408,12.9368069516862,13.0205064709854,124636.31914905,0.0,1.0
2006-03-16,25.3101,25.4,25.1,25.25,121500,13.2402700213454,13.2872986887517,13.1303620900656,13.2088303894087,232259.398414257,0.0,1.0
2006-03-17,25.6,25.64,25.35,25.51,54100,13.3919230878757,13.4128479677005,13.2611425889707,13.3448421082699,103417.55929392,0.0,1.0
2006-03-20,25.69,25.85,25.61,25.85,236900,13.4390040674815,13.5227035867808,13.3971543078319,13.5227035867808,452858.036908127,0.0,1.0
2006-03-21,25.47,25.69,25.41,25.62,180000,13.3239172284451,13.4390040674815,13.2925299087079,13.4023855277881,344087.99765075,0.0,1.0
2006-03-22,25.8,25.8,25.54,25.64,175300,13.4965474869997,13.4965474869997,13.3605357681385,13.4128479677005,335103.477712092,0.0,1.0
2006-03-23,25.7,25.87,25.59,25.85,189100,13.4442352874377,13.5331660266932,13.3866918679195,13.5227035867808,361483.557531983,0.0,1.0
2006-03-24,25.92,25.94,25.65,25.75,107400,13.5593221264742,13.5697845663866,13.4180791876567,13.4703913872187,205305.83859828,0.0,1.0
2006-03-27,25.76,25.92,25.69,25.92,278800,13.4756226071749,13.5593221264742,13.4390040674815,13.5593221264742,532954.076361274,0.0,1.0
2006-03-28,25.52,25.85,25.4501,25.76,172500,13.3500733282261,13.5227035867808,13.3135071007323,13.4756226071749,329750.997748635,0.0,1.0
2006-03-29,25.86,25.86,25.42,25.42,169600,13.527934806737,13.527934806737,13.2977611286641,13.2977611286641,324207.357786483,0.0,1.0
2006-03-30,26.12,26.22,25.99,26.1,410500,13.6639465255982,13.7162587251602,13.5959406661676,13.6534840856858,784711.794642404,0.0,1.0
2006-03-31,25.76,25.98,25.74,25.95,99700,13.4756226071749,13.5907094462114,13.4651601672625,13.5750157863428,190586.518698777,0.0,1.0
2006-04-03,26.34,26.48,25.94,26.1,279400,13.7790333646346,13.8522704440214,13.5697845663866,13.6534840856858,534101.036353442,0.0,1.0
2006-04-04,26.82,26.82,26.5,26.65,173800,14.0301319225323,14.0301319225323,13.8627328839338,13.9412011832769,332236.077731668,0.0,1.0
2006-04-05,27.0,27.0,26.71,26.84,224900,14.1242938817439,14.1242938817439,13.9725885030141,14.0405943624447,429918.837064743,0.0,1.0
2006-04-06,26.77,26.85,26.57,26.75,250300,14.0039758227513,14.0458255824009,13.8993514236273,13.9935133828389,478473.476733236,0.0,1.0
2006-04-07,26.19,26.61,26.0736,26.6,463800,13.7005650652916,13.9202763034521,13.6396736650014,13.9150450834959,886600.073946765,0.0,1.0
2006-04-10,26.19,26.27,26.12,26.19,84300,13.7005650652916,13.7424148249412,13.6639465255982,13.7005650652916,161147.878899768,0.0,1.0
2006-04-11,26.12,26.42,26.01,26.4,86500,13.6639465255982,13.8208831242842,13.60640310608,13.8104206843718,165353.398871055,0.0,1.0
2006-04-12,26.11,26.2,26.02,26.15,193900,13.658715305642,13.7057962852478,13.6116343260362,13.6796401854668,370659.237469335,0.0,1.0
2006-04-13,26.26,26.2615,26.14,26.26,143200,13.737183604985,13.7379682879784,13.6744089655106,13.737183604985,273741.118131041,0.0,1.0
2006-04-17,26.5,26.63,26.45,26.59,323600,13.8627328839338,13.9307387433645,13.8365767841528,13.9098138635397,618593.755776572,0.0,1.0
2006-04-18,26.93,26.99,26.55,26.55,289400,14.0876753420505,14.1190626617877,13.8888889837149,13.8888889837149,553217.036222928,0.0,1.0
2006-04-19,27.3,27.3,26.76,26.76,111200,14.28123048043,14.28123048043,13.9987446027951,13.9987446027951,212569.918548685,0.0,1.0
2006-04-20,27.23,27.23,26.94,27.0,88300,14.2446119407366,14.2446119407366,14.0929065620067,14.1242938817439,168794.278847562,0.0,1.0
2006-04-21,26.89,27.12,26.81,27.04,128700,14.0667504622257,14.1870685212183,14.0249007025761,14.1452187615687,246022.918320286,0.0,1.0
2006-04-24,27.03,27.03,26.62,26.79,176900,14.1399875416125,14.1399875416125,13.9255075234083,14.0144382626637,338162.03769121,0.0,1.0
2006-04-25,26.94,27.07,26.8,27.05,83200,14.0929065620067,14.1609124214373,14.0196694826199,14.1504499815249,159045.118914124,0.0,1.0
2006-04-26,27.18,27.24,27.02,27.07,77000,14.2184558409555,14.2498431606928,14.1347563216563,14.1609124214373,147193.198995043,0.0,1.0
2006-04-27,27.19,27.19,26.55,26.75,144200,14.2236870609118,14.2236870609118,13.8888889837149,13.9935133828389,275652.718117988,0.0,1.0
2006-04-28,27.25,27.25,26.92,27.01,73500,14.255074380649,14.255074380649,14.0824441220943,14.1295251017001,140502.599040722,0.0,1.0
2006-05-01,27.12,27.45,27.03,27.45,280400,14.1870685212183,14.359698779773,14.1399875416125,14.359698779773,536012.636340391,0.0,1.0
2006-05-02,27.47,27.5,27.25,27.35,96500,14.3701612196854,14.385854879554,14.255074380649,14.307386580211,184469.398740541,0.0,1.0
2006-05-03,27.48,27.52,27.27,27.5,128900,14.3753924396416,14.3963173194664,14.2655368205614,14.385854879554,246405.238317676,0.0,1.0
2006-05-04,27.85,27.85,27.4,27.4,215700,14.568947578021,14.568947578021,14.333542679992,14.333542679992,412332.117184816,0.0,1.0
2006-05-05,28.29,28.29,28.01,28.01,118900,14.7991212560939,14.7991212560939,14.6526470973203,14.6526470973203,227289.23844819,0.0,1.0
2006-05-08,28.09,28.2299,27.96,28.22,123900,14.6944968569699,14.7676816241571,14.6264909975393,14.7625027164005,236847.238382932,0.0,1.0
2006-05-09,28.19,28.21,27.88,27.98,404800,14.7468090565319,14.7572714964443,14.5846412378896,14.6369534374517,773815.674716797,0.0,1.0
2006-05-10,27.9,28.16,27.85,28.11,235400,14.5951036778021,14.7311153966633,14.568947578021,14.7049592968823,449990.636927701,0.0,1.0
2006-05-11,27.74,27.95,27.68,27.95,173400,14.5114041585028,14.6212597775831,14.4800168387656,14.6212597775831,331471.437736889,0.0,1.0
2006-05-12,26.98,27.51,26.93,27.42,340000,14.1138314418315,14.3910860995102,14.0876753420505,14.3440051199044,649943.995562528,0.0,1.0
2006-05-15,26.37,26.59,26.15,26.18,244500,13.7947270245032,13.9098138635397,13.6796401854668,13.6953338453354,467386.196808936,0.0,1.0
2006-05-16,26.39,26.7,26.23,26.56,166400,13.8051894644156,13.9673572830579,13.7214899451164,13.8941202036711,318090.237828249,0.0,1.0
2006-05-17,25.04,25.9,24.87,25.68,436600,13.0989747703284,13.5488596865618,13.010044031073,13.4337728475253,834604.554301765,0.0,1.0
2006-05-18,24.68,25.35,24.68,25.25,277000,12.9106508519052,13.2611425889707,12.9106508519052,13.2088303894087,529513.196384764,0.0,1.0
2006-05-19,25.0,25.0,24.64,24.8,95500,13.0780498905036,13.0780498905036,12.8897259720804,12.9734254913796,182557.798753593,0.0,1.0
2006-05-22,23.99,24.04,23.51,23.85,294900,12.5496966749273,12.5758527747083,12.2985981170296,12.4764595955405,563730.836151144,0.0,1.0
2006-05-23,24.97,25.35,24.79,24.85,317800,13.062356230635,13.2611425889707,12.9681942714234,12.9995815911606,607506.475852269,0.0,1.0
2006-05-24,24.7,24.739,24.2194,24.6,94500,12.9211132918176,12.9415150496468,12.6697008607225,12.8688010922556,180646.198766643,0.0,1.0
2006-05-25,24.9,25.05,24.51,24.65,51900,13.0257376909416,13.1042059902846,12.8217201126498,12.8949571920366,99212.0393226329,0.0,1.0
2006-05-26,25.48,25.63,24.7,25.31,860100,13.3291484484013,13.4076167477443,12.9211132918176,13.2402177091459,1644167.1487745,0.0,1.0
2006-05-30,24.87,25.55,24.55,25.55,239700,13.010044031073,13.3657669880947,12.8426449924746,13.3657669880947,458210.516871582,0.0,1.0
2006-05-31,25.33,25.42,24.99,25.05,53500,13.2506801490583,13.2977611286641,13.0728186705474,13.1042059902846,102270.59930175,0.0,1.0
2006-06-01,25.75,25.75,24.7,25.08,309200,13.4703913872187,13.4703913872187,12.9211132918176,13.1198996501532,591066.715964512,0.0,1.0
2006-06-02,25.99,26.15,25.68,26.15,92500,13.5959406661676,13.6796401854668,13.4337728475253,13.6796401854668,176822.998792746,0.0,1.0
2006-06-05,25.43,25.95,25.33,25.82,79000,13.3029923486203,13.5750157863428,13.2506801490583,13.5070099269122,151016.39896894,0.0,1.0
2006-06-06,24.86,25.39,24.61,24.85,653100,13.0048128111168,13.2820674687955,12.8740323122118,12.9995815911606,1248465.95147614,0.0,1.0
2006-06-07,24.8,25.1,24.58,24.58,189900,12.9734254913796,13.1303620900656,12.8583386523432,12.8583386523432,363012.837521541,0.0,1.0
2006-06-08,23.6999,24.0,23.11,23.8,405100,12.3979389839979,12.5549278948835,12.0893493187816,12.4503034957595,774389.15471288,0.0,1.0
2006-06-09,23.65,24.04,23.55,23.8,82200,12.3718351964164,12.5758527747083,12.3195229968544,12.4503034957595,157133.518927176,0.0,1.0
2006-06-12,23.12,23.63,23.11,23.43,170400,12.0945805387378,12.361372756504,12.0893493187816,12.25674835738,325736.637776042,0.0,1.0
2006-06-13,22.25,22.97,22.2,22.5,181700,11.6394644025482,12.0161122393947,11.6133083027672,11.7702449014533,347337.717628563,0.0,1.0
2006-06-14,22.81,23.07,22.78,22.92,186800,11.9324127200955,12.0684244389568,11.9167190602269,11.9899561396137,357086.877562001,0.0,1.0
2006-06-15,24.43,24.43,23.5,23.62,97600,12.7798703530001,12.7798703530001,12.2933668970734,12.3561415365478,186572.158726185,0.0,1.0
2006-06-16,23.77,24.0,23.52,24.0,81600,12.4346098358909,12.5549278948835,12.3038293369858,12.5549278948835,155986.558935006,0.0,1.0
2006-06-19,23.69,24.05,23.6,24.0,28400,12.3927600762412,12.5810839946645,12.3456790966354,12.5549278948835,54289.4396293407,0.0,1.0
2006-06-20,23.83,24.02,23.64,23.75,33100,12.4659971556281,12.5653903347959,12.3666039764602,12.4241473959784,63273.9595679988,0.0,1.0
2006-06-21,24.45,24.5299,23.97,24.0,47500,12.7903327929126,12.8321302403626,12.5392342350149,12.5549278948835,90800.9993800586,0.0,1.0
2006-06-22,24.08,24.41,24.01,24.41,44600,12.5967776545331,12.7694079130877,12.5601591148397,12.7694079130877,85257.359417908,0.0,1.0
2006-06-23,24.19,24.22,23.89,24.0,17700,12.6543210740513,12.6700147339199,12.4973844753653,12.5549278948835,33835.3197689904,0.0,1.0
2006-06-26,24.29,24.29,24.0001,24.14,38800,12.7066332736133,12.7066332736133,12.554980207083,12.6281649742703,74170.0794936062,0.0,1.0
2006-06-27,23.51,24.08,23.51,24.08,51700,12.2985981170296,12.5967776545331,12.2985981170296,12.5967776545331,98829.7193252432,0.0,1.0
2006-06-28,23.8,23.9,23.58,23.9,19900,12.4503034957595,12.5026156953215,12.335216656723,12.5026156953215,38040.8397402772,0.0,1.0
2006-06-29,25.0,25.0,24.08,24.19,82000,13.0780498905036,13.0780498905036,12.5967776545331,12.6543210740513,156751.198929786,0.0,1.0
2006-06-30,25.3,25.49,25.13,25.46,121500,13.2349864891897,13.3343796683575,13.1460557499343,13.3186860084889,232259.398414256,0.0,1.0
2006-07-03,25.61,25.65,25.35,25.49,85100,13.3971543078319,13.4180791876567,13.2611425889707,13.3343796683575,162677.158889327,0.0,1.0
2006-07-05,25.35,25.48,25.1,25.4,64500,13.2611425889707,13.3291484484013,13.1303620900656,13.2872986887517,123298.199158185,0.0,1.0
2006-07-06,25.5,25.63,25.3,25.32,58500,13.3396108883137,13.4076167477443,13.2349864891897,13.2454489291021,111828.599236494,0.0,1.0
2006-07-07,25.3,25.61,25.22,25.6,131600,13.2349864891897,13.3971543078319,13.1931367295401,13.3919230878757,251566.558282436,0.0,1.0
2006-07-10,25.4,25.4,25.11,25.26,39500,13.2872986887517,13.2872986887517,13.1355933100218,13.2140616093649,75508.19948447,0.0,1.0
2006-07-11,25.36,25.36,24.81,24.86,46700,13.2663738089269,13.2663738089269,12.9786567113358,13.0048128111168,89271.7193904999,0.0,1.0
2006-07-12,24.67,25.05,24.67,25.05,23900,12.905419631949,13.1042059902846,12.905419631949,13.1042059902846,45687.2396880717,0.0,1.0
2006-07-13,24.02,24.42,24.02,24.31,51900,12.5653903347959,12.7746391330439,12.5653903347959,12.7170957135257,99212.0393226327,0.0,1.0
2006-07-14,23.89,24.12,23.7,24.01,89200,12.4973844753653,12.6177025343579,12.3979912961974,12.5601591148397,170514.718835816,0.0,1.0
2006-07-17,23.1801,23.479,23.18,23.27,56500,12.1260201706745,12.2823813351654,12.125967858475,12.1730488380808,108005.399262597,0.0,1.0
2006-07-18,23.09,23.31,22.75,23.05,50800,12.0788868788692,12.1939737179056,11.9010254003583,12.0579619990443,97109.279336989,0.0,1.0
2006-07-19,24.22,24.35,23.45,23.45,44200,12.6700147339199,12.7380205933505,12.2672107972924,12.2672107972924,84492.7194231286,0.0,1.0
2006-07-20,23.99,24.33,23.99,24.32,52200,12.5496966749273,12.7275581534381,12.5496966749273,12.7223269334819,99785.5193187173,0.0,1.0
2006-07-21,23.82,24.05,23.66,24.05,92600,12.4607659356719,12.5810839946645,12.3770664163726,12.5810839946645,177014.158791441,0.0,1.0
2006-07-24,24.19,24.2,23.84,23.84,20700,12.6543210740513,12.6595522940075,12.4712283755843,12.4712283755843,39570.1197298363,0.0,1.0
2006-07-25,24.15,24.3,23.89,24.3,44300,12.6333961942265,12.7118644935695,12.4973844753653,12.7118644935695,84683.8794218234,0.0,1.0
2006-07-26,24.71,24.72,24.27,24.38,32100,12.9263445117738,12.93157573173,12.6961708337009,12.7537142532191,61362.3595810503,0.0,1.0
2006-07-27,24.72,25.08,24.66,24.95,54600,12.93157573173,13.1198996501532,12.9001884119928,13.0518937907226,104373.359287394,0.0,1.0
2006-07-28,25.21,25.21,24.84,24.9,57500,13.1879055095839,13.1879055095839,12.9943503712044,13.0257376909416,109916.999249545,0.0,1.0
2006-07-31,25.02,25.12,24.88,25.12,38900,13.088512330416,13.140824529978,13.0152752510292,13.140824529978,74361.2394923011,0.0,1.0
2006-08-01,24.71,24.8,24.56,24.68,309600,12.9263445117738,12.9734254913796,12.8478762124308,12.9106508519052,591831.355959289,0.0,1.0
2006-08-02,25.0,25.21,24.94,24.94,125000,13.0780498905036,13.1879055095839,13.0466625707664,13.0466625707664,238949.998368577,0.0,1.0
2006-08-03,25.0,25.04,24.74,24.85,56000,13.0780498905036,13.0989747703284,12.9420381716424,12.9995815911606,107049.599269122,0.0,1.0
2006-08-04,24.94,25.29,24.8001,25.18,61300,13.0466625707664,13.2297552692335,12.9734778035792,13.1722118497153,117181.07919995,0.0,1.0
2006-08-07,24.82,24.86,24.64,24.8,14800,12.983887931292,13.0048128111168,12.8897259720804,12.9734254913796,28291.6798068394,0.0,1.0
2006-08-08,24.95,25.09,24.59,24.73,24900,13.0518937907226,13.1251308701094,12.8635698722994,12.9368069516862,47598.8396750204,0.0,1.0
2006-08-09,24.9,25.26,24.75,25.15,26400,13.0257376909416,13.2140616093649,12.9472693915986,13.1565181898467,50466.2396554433,0.0,1.0
2006-08-10,24.65,24.65,24.4,24.54,56400,12.8949571920366,12.8949571920366,12.7641766931315,12.8374137725184,107814.239263901,0.0,1.0
2006-08-11,24.53,24.59,24.37,24.54,14900,12.8321825525622,12.8635698722994,12.7484830332629,12.8374137725184,28482.8398055342,0.0,1.0
2006-08-14,24.46,24.75,24.45,24.7,19100,12.7955640128688,12.9472693915986,12.7903327929126,12.9211132918176,36511.5597507183,0.0,1.0
2006-08-15,25.15,25.18,24.96,25.02,46400,13.1565181898467,13.1722118497153,13.0571250106788,13.088512330416,88698.2393944151,0.0,1.0
2006-08-16,25.61,25.67,25.39,25.66,87900,13.3971543078319,13.4285416275691,13.2820674687955,13.4233104076129,168029.638852783,0.0,1.0
2006-08-17,25.91,26.0,25.68,25.89,106300,13.554090906518,13.6011718861238,13.4337728475253,13.5436284666056,203203.078612637,0.0,1.0
2006-08-18,25.95,25.95,25.69,25.94,36900,13.5750157863428,13.5750157863428,13.4390040674815,13.5697845663866,70538.0395184035,0.0,1.0
2006-08-21,25.94,26.0,25.86,25.98,22200,13.5697845663866,13.6011718861238,13.527934806737,13.5907094462114,42437.519710259,0.0,1.0
2006-08-22,25.8,25.91,25.7,25.8,21900,13.4965474869997,13.554090906518,13.4442352874377,13.4965474869997,41864.0397141747,0.0,1.0
2006-08-23,25.58,25.9,25.51,25.88,64600,13.3814606479633,13.5488596865618,13.3448421082699,13.5383972466494,123489.35915688,0.0,1.0
2006-08-24,25.53,25.75,25.45,25.75,34400,13.3553045481823,13.4703913872187,13.3134547885327,13.4703913872187,65759.0395510322,0.0,1.0
2006-08-25,25.42,25.54,25.37,25.5,77700,13.2977611286641,13.3605357681385,13.2716050288831,13.3396108883137,148531.318985907,0.0,1.0
2006-08-28,25.64,25.68,25.4,25.4,19800,13.4128479677005,13.4337728475253,13.2872986887517,13.2872986887517,37849.6797415825,0.0,1.0
2006-08-29,26.0,26.0,25.66,25.99,69700,13.6011718861238,13.6011718861238,13.4233104076129,13.5959406661676,133238.519090318,0.0,1.0
2006-08-30,26.13,26.13,25.94,26.0,51300,13.6691777455544,13.6691777455544,13.5697845663866,13.6011718861238,98065.0793304636,0.0,1.0
2006-08-31,25.9,26.07,25.82,26.0,91800,13.5488596865618,13.6377904258172,13.5070099269122,13.6011718861238,175484.878801882,0.0,1.0
2006-09-01,26.03,26.03,25.8,25.95,62900,13.6168655459924,13.6168655459924,13.4965474869997,13.5750157863428,120239.639179067,0.0,1.0
2006-09-05,26.45,26.47,26.24,26.47,88800,13.8365767841528,13.8470392240652,13.7267211650726,13.8470392240652,169750.078841037,0.0,1.0
2006-09-06,26.1,26.25,26.0201,26.25,40700,13.6534840856858,13.7319523850288,13.6116866382357,13.7319523850288,77802.1194688083,0.0,1.0
2006-09-07,25.62,25.8,25.5101,25.53,60800,13.4023855277881,13.4965474869997,13.3448944204695,13.3553045481823,116225.279206476,0.0,1.0
2006-09-08,25.87,25.89,25.69,25.71,55800,13.5331660266932,13.5436284666056,13.4390040674815,13.4494665073939,106667.279271732,0.0,1.0
2006-09-11,25.87,26.0,25.73,25.88,81000,13.5331660266932,13.6011718861238,13.4599289473063,13.5383972466494,154839.598942837,0.0,1.0
2006-09-12,26.46,26.5599,26.16,26.16,42000,13.841808004109,13.8940678914715,13.684871405423,13.684871405423,80287.1994518418,0.0,1.0
2006-09-13,26.82,26.8299,26.56,26.56,32100,14.0301319225323,14.0353108302889,13.8941202036711,13.8941202036711,61362.3595810503,0.0,1.0
2006-09-14,27.11,27.11,26.81,26.92,56800,14.1818373012621,14.1818373012621,14.0249007025761,14.0824441220943,108578.879258681,0.0,1.0
2006-09-15,26.92,27.1,26.83,27.1,47400,14.0824441220943,14.1766060813059,14.0353631424885,14.1766060813059,90609.8393813641,0.0,1.0
2006-09-18,27.25,27.29,27.0001,27.16,95900,14.255074380649,14.2759992604738,14.1243461939435,14.2079934010431,183322.438748371,0.0,1.0
2006-09-19,27.09,27.4,26.87,27.4,126400,14.1713748613497,14.333542679992,14.0562880223133,14.333542679992,241626.238350305,0.0,1.0
2006-09-20,27.38,27.41,27.14,27.24,154600,14.3230802400796,14.3387738999482,14.1975309611307,14.2498431606928,295533.357982254,0.0,1.0
2006-09-21,27.28,27.5,27.1801,27.5,138500,14.2707680405176,14.385854879554,14.2185081531551,14.385854879554,264756.598192382,0.0,1.0
2006-09-22,27.1,27.27,26.99,27.27,382700,14.1766060813059,14.2655368205614,14.1190626617877,14.2655368205614,731569.315005235,0.0,1.0
2006-09-25,26.86,26.9,26.51,26.9,148400,14.0510568023571,14.0719816821819,13.8679641038901,14.0719816821819,283681.438063174,0.0,1.0
2006-09-26,26.89,26.89,26.66,26.7,96800,14.0667504622257,14.0667504622257,13.9464324032331,13.9673572830579,185042.878736625,0.0,1.0
2006-09-27,27.23,27.31,27.0,27.09,63000,14.2446119407366,14.2864617003862,14.1242938817439,14.1713748613497,120430.799177762,0.0,1.0
2006-09-28,27.33,27.37,27.17,27.3399,119800,14.2969241402986,14.3178490201234,14.2132246209993,14.3021030480552,229009.678436443,0.0,1.0
2006-09-29,27.16,27.3,27.08,27.14,83800,14.2079934010431,14.28123048043,14.1661436413935,14.1975309611307,160192.078906294,0.0,1.0
2006-10-02,27.2,27.35,27.01,27.01,75200,14.2289182808679,14.307386580211,14.1295251017001,14.1295251017001,143752.319018536,0.0,1.0
2006-10-03,27.11,27.2,26.86,27.0,155500,14.1818373012621,14.2289182808679,14.0510568023571,14.1242938817439,297253.79797051,0.0,1.0
2006-10-04,27.48,27.49,27.01,27.02,95500,14.3753924396416,14.3806236595978,14.1295251017001,14.1347563216563,182557.798753592,0.0,1.0
2006-10-05,27.89,27.89,27.5968,27.72,76100,14.5898724578459,14.5898724578459,14.43649308873,14.5009417185904,145472.759006789,0.0,1.0
2006-10-06,27.43,27.58,27.32,27.46,120000,14.3492363398606,14.4277046392036,14.2916929203424,14.3649299997292,229391.998433833,0.0,1.0
2006-10-09,27.71,27.72,27.46,27.46,55200,14.4957104986342,14.5009417185904,14.3649299997292,14.3649299997292,105520.319279563,0.0,1.0
2006-10-10,27.8,27.8,27.53,27.71,115300,14.54279147824,14.54279147824,14.4015485394226,14.4957104986342,220407.478495175,0.0,1.0
2006-10-11,28.03,28.13,27.53,27.53,1085100,14.6631095372327,14.7154217367947,14.4015485394226,14.4015485394226,2074277.14583793,0.0,1.0
2006-10-12,28.59,28.6,28.25,28.43,215100,14.95605785478,14.9612890747362,14.7781963762691,14.8723583354807,411185.157192645,0.0,1.0
2006-10-13,28.35,28.4,28.1603,28.38,186300,14.8305085758311,14.8566646756121,14.731272333262,14.8462022356997,356131.077568526,0.0,1.0
2006-10-16,28.44,28.45,28.08,28.08,317400,14.8775895554369,14.8828207753931,14.6892656370137,14.6892656370137,606741.83585749,0.0,1.0
2006-10-17,28.15,28.21,27.9,28.21,144200,14.7258841767071,14.7572714964443,14.5951036778021,14.7572714964443,275652.718117989,0.0,1.0
2006-10-18,28.21,28.3,28.02,28.3,105500,14.7572714964443,14.8043524760501,14.6578783172765,14.8043524760501,201673.798623078,0.0,1.0
2006-10-19,28.51,28.55,28.3,28.3,34400,14.9142080951303,14.9351329749551,14.8043524760501,14.8043524760501,65759.0395510323,0.0,1.0
2006-10-20,28.8,28.8,28.53,28.67,86800,15.0659134738602,15.0659134738602,14.9246705350427,14.9979076144296,165926.878867139,0.0,1.0
2006-10-23,28.83,28.86,28.5,28.63,154100,15.0816071337288,15.0973007935974,14.9089768751741,14.9769827346048,294577.55798878,0.0,1.0
2006-10-24,28.77,28.8056,28.6,28.72,61500,15.0502198139916,15.0688429570357,14.9612890747362,15.0240637142106,117563.399197339,0.0,1.0
2006-10-25,29.02,29.07,28.8,28.95,131400,15.1810003128966,15.2071564126776,15.0659134738602,15.1443817732032,251184.238285047,0.0,1.0
2006-10-26,29.24,29.27,28.9,29.27,171200,15.296087151933,15.3117808118017,15.1182256734222,15.3117808118017,327265.917765603,0.0,1.0
2006-10-27,28.8,29.13,28.7608,29.13,300500,15.0659134738602,15.2385437324148,15.0454070916319,15.2385437324148,574435.796078056,0.0,1.0
2006-10-30,28.6999,28.8,28.5,28.71,113400,15.0135489620986,15.0659134738602,14.9089768751741,15.0188324942544,216775.438519972,0.0,1.0
2006-10-31,28.85,29.01,28.65,28.73,231600,15.0920695736412,15.1757690929404,14.9874451745172,15.0292949341668,442726.556977298,0.0,1.0
2006-11-01,28.99,29.25,28.91,29.21,274800,15.165306653028,15.3013183718892,15.1234568933784,15.2803934920644,525307.676413478,0.0,1.0
2006-11-02,28.93,28.99,28.6201,28.8,100500,15.1339193332908,15.165306653028,14.9718038268481,15.0659134738602,192115.798688335,0.0,1.0
2006-11-03,28.94,28.9999,28.8,28.8,346600,15.139150553247,15.1704855607847,15.0659134738602,15.0659134738602,662560.555476388,0.0,1.0
2006-11-06,29.47,29.47,29.11,29.11,176200,15.4164052109257,15.4164052109257,15.2280812925024,15.2280812925024,336823.917700345,0.0,1.0
2006-11-07,29.7,30.07,29.03,29.62,243600,15.5367232699183,15.7302784082978,15.1862315328528,15.4948735102687,465665.756820682,0.0,1.0
2006-11-08,29.76,29.85,29.33,29.58,244100,15.5681105896555,15.6151915692613,15.3431681315389,15.4739486304439,466621.556814156,0.0,1.0
2006-11-09,29.98,30.14,29.86,29.88,144000,15.683197428692,15.7668969479912,15.6204227892175,15.6308852291299,275270.398120599,0.0,1.0
2006-11-10,30.03,30.04,29.89,29.99,109200,15.709353528473,15.7145847484292,15.6361164490861,15.6884286486482,208746.718574788,0.0,1.0
2006-11-13,29.92,29.99,29.8,29.89,259200,15.6518101089547,15.6884286486482,15.5890354694803,15.6361164490861,495486.716617081,0.0,1.0
2006-11-14,30.3,30.3399,29.91,30.3399,375900,15.8505964672904,15.8714690349156,15.6465788889985,15.8714690349156,718570.435093982,0.0,1.0
2006-11-15,30.57,30.57,30.09,30.09,171800,15.9918394061078,15.9918394061078,15.7407408482102,15.7407408482102,328412.877757772,0.0,1.0
2006-11-16,30.31,30.47,30.21,30.46,160800,15.8558276872466,15.9395272065458,15.8035154876846,15.9342959865896,307385.277901336,0.0,1.0
2006-11-17,30.03,30.05,29.74,29.89,214800,15.709353528473,15.7198159683854,15.5576481497431,15.6361164490861,410611.67719656,0.0,1.0
2006-11-20,30.0292,30.17,29.86,29.98,110200,15.7089350308765,15.7825906078598,15.6204227892175,15.683197428692,210658.318561736,0.0,1.0
2006-11-21,30.19,30.19,29.956,30.05,106400,15.7930530477722,15.7930530477722,15.6706425007971,15.7198159683854,203394.238611332,0.0,1.0
2006-11-22,30.48,30.49,30.3,30.4,119900,15.944758426502,15.9499896464582,15.8505964672904,15.9029086668524,229200.838435139,0.0,1.0
2006-11-24,30.48,30.54,30.271,30.54,111200,15.944758426502,15.9761457462392,15.8354259294174,15.9761457462392,212569.918548686,0.0,1.0
2006-11-27,29.45,30.18,29.41,30.17,474800,15.4059427710133,15.787821827816,15.3850178911885,15.7825906078598,907627.673803198,0.0,1.0
2006-11-28,29.65,29.65,29.3,29.35,202200,15.5105671701373,15.5105671701373,15.3274744716703,15.3536305714513,386525.517361009,0.0,1.0
2006-11-29,30.2,30.2,29.8756,30.08,257100,15.7982842677284,15.7982842677284,15.6285834923492,15.735509628254,491472.356644487,0.0,1.0
2006-11-30,30.08,30.2,29.92,30.12,126000,15.735509628254,15.7982842677284,15.6518101089547,15.7564345080788,240861.598355524,0.0,1.0
2006-12-01,30.13,30.3993,29.92,30.16,146300,15.761665728035,15.9025424814555,15.6518101089547,15.7773593879036,279667.078090581,0.0,1.0
2006-12-04,30.52,30.57,30.02,30.02,204600,15.9656833063268,15.9918394061078,15.7041223085168,15.7041223085168,391113.357329686,0.0,1.0
2006-12-05,30.97,30.98,30.62,30.81,176800,16.2010882043559,16.2063194243121,16.0179955058888,16.1173886850567,337970.877692514,0.0,1.0
2006-12-06,30.55,30.74,30.45,30.54,284200,15.9813769661954,16.0807701453633,15.9290647666334,15.9761457462392,543276.716290796,0.0,1.0
2006-12-07,30.83,31.04,30.81,30.98,197100,16.1278511249691,16.2377067440493,16.1173886850567,16.2063194243121,376776.35742757,0.0,1.0
2006-12-08,30.82,31.04,30.7,30.8101,346700,16.1226199050129,16.2377067440493,16.0598452655385,16.1174409972562,662751.715475082,0.0,1.0
2006-12-11,31.26,31.29,30.98,31.01,537600,16.3527935830857,16.3684872429543,16.2063194243121,16.2220130841807,1027676.15298357,0.0,1.0
2006-12-12,31.91,31.99,31.35,31.47,209300,16.6928228802388,16.7346726398884,16.3998745626916,16.462649202166,400097.877268345,0.0,1.0
2006-12-13,31.98,31.98,31.62,31.86,122900,16.7294414199322,16.7294414199322,16.541117501509,16.6666667804578,234935.638395985,0.0,1.0
2006-12-14,31.7,31.7,31.41,31.47,280600,16.5829672611586,16.5829672611586,16.4312618824288,16.462649202166,536394.95633778,0.0,1.0
2006-12-15,31.64,31.82,31.52,31.74,166400,16.5515799414214,16.645741900633,16.488805301947,16.6038921409834,318090.237828248,0.0,1.0
2006-12-18,31.74,31.91,31.56,31.82,171800,16.6038921409834,16.6928228802388,16.5097301817718,16.645741900633,328412.877757771,0.0,1.0
2006-12-19,31.64,32.02,31.55,31.65,110800,16.5515799414214,16.7503662997571,16.5044989618156,16.5568111613776,211805.278553906,0.0,1.0
2006-12-20,31.79,32.04,31.68,31.99,185000,16.8081440779293,16.9403251417696,16.7499844098396,16.9138889290015,349898.833133071,0.340448,1.0
2006-12-21,31.92,32.07,31.77,31.89,113800,16.8768782311262,16.9561868694304,16.7975695928221,16.8610165034654,215235.066002938,0.0,1.0
2006-12-22,31.8,32.1,31.66,32.09,144600,16.8134313204829,16.9720485970912,16.7394099247324,16.9667613545376,273488.493356984,0.0,1.0
2006-12-26,32.0,32.0,31.75,31.8,93700,16.9191761715551,16.9191761715551,16.7869951077149,16.8134313204829,177219.030619291,0.0,1.0
2006-12-27,32.09,32.09,31.8684,32.03,110800,16.9667613545376,16.9667613545376,16.8495960595496,16.935037899216,209561.03087105,0.0,1.0
2006-12-28,32.09,32.15,31.89,32.15,127700,16.9667613545376,16.9984848098593,16.8610165034654,16.9984848098593,241524.762114018,0.0,1.0
2006-12-29,32.28,32.35,32.0701,32.18,323400,17.0672189630562,17.1042296609315,16.9562397418559,17.0143465375201,611660.987217489,0.0,1.0
2007-01-03,32.6,33.04,32.32,32.95,419100,17.2364107247718,17.4690493971307,17.0883679332707,17.4214642141482,792662.707924703,0.0,1.0
2007-01-04,31.58,31.72,31.31,31.69,490300,16.6971119843035,16.771133380054,16.554356435356,16.7552716523932,927326.475054835,0.0,1.0
2007-01-05,31.29,31.46,31.21,31.24,362700,16.5437819502488,16.6336650736601,16.5014840098199,16.5173457374807,685990.847445213,0.0,1.0
2007-01-08,31.25,31.55,30.98,31.49,468100,16.5226329800343,16.6812502566426,16.3798774310868,16.649526801321,885338.615078868,0.0,1.0
2007-01-09,30.93,31.42,30.75,31.42,567300,16.3534412183188,16.6125161034457,16.2582708523538,16.6125161034457,1072960.04343995,0.0,1.0
2007-01-10,30.59,30.7,30.51,30.67,388900,16.173674971496,16.2318346395857,16.1313770310671,16.2159729119249,735544.087597033,0.0,1.0
2007-01-11,31.13,31.25,30.8,30.8,239900,16.459186069391,16.5226329800343,16.2847070651218,16.2847070651218,453733.676046614,0.0,1.0
2007-01-12,31.65,31.65,31.2,31.22,209300,16.7341226821788,16.7341226821788,16.4961967672663,16.5067712523735,395858.51770136,0.0,1.0
2007-01-16,31.96,32.08,31.76,32.01,307000,16.8980272013407,16.961474111984,16.7922823502685,16.9244634141087,580642.928496501,0.0,1.0
2007-01-17,31.96,32.09,31.74,31.9,264200,16.8980272013407,16.9667613545376,16.7817078651612,16.866303746019,499693.360614904,0.0,1.0
2007-01-18,31.63,31.99,31.59,31.95,245000,16.7235481970715,16.9138889290015,16.7023992268571,16.8927399587871,463379.535770824,0.0,1.0
2007-01-19,32.08,32.1,31.61,31.63,488300,16.961474111984,16.9720485970912,16.7129737119643,16.7235481970715,923543.784966912,0.0,1.0
2007-01-22,31.93,32.28,31.84,32.27,151900,16.8821654736799,17.0672189630562,16.8345802906974,17.0619317205026,287295.31217791,0.0,1.0
2007-01-23,32.25,32.31,32.02,32.16,160600,17.0513572353954,17.0830806907171,16.9297506566624,17.0037720524129,303750.014060385,0.0,1.0
2007-01-24,32.23,32.32,32.07,32.32,211600,17.0407827502882,17.0883679332707,16.9561868694304,17.0883679332707,400208.611302474,0.0,1.0
2007-01-25,32.05,32.68,31.91,32.33,388400,16.9456123843232,17.2787086652007,16.8715909885726,17.0936551758243,734598.415075052,0.0,1.0
2007-01-26,32.06,32.13,31.79,32.05,175600,16.9508996268768,16.9879103247521,16.8081440779293,16.9456123843232,332120.189719823,0.0,1.0
2007-01-29,32.18,32.28,32.0,32.06,138400,17.0143465375201,17.0672189630562,16.9191761715551,16.9508996268768,261762.154084417,0.0,1.0
2007-01-30,32.64,32.65,32.34,32.34,174200,17.2575596949862,17.2628469375398,17.0989424183779,17.0989424183779,329472.306658276,0.0,1.0
2007-01-31,32.79,32.87,32.41,32.5,478400,17.3368683332904,17.3791662737193,17.1359531162532,17.1835382992357,904819.469031682,0.0,1.0
2007-02-01,32.77,32.85,32.61,32.8,267000,17.3262938481832,17.3685917886121,17.2416979673254,17.342155575844,504989.126737999,0.0,1.0
2007-02-02,32.31,32.41,32.11,32.41,201100,17.0830806907171,17.1359531162532,16.9773358396449,17.1359531162532,380349.488340867,0.0,1.0
2007-02-05,32.2,32.27,32.07,32.17,230400,17.0249210226274,17.0619317205026,16.9561868694304,17.0090592949665,435765.898128969,0.0,1.0
2007-02-06,32.47,32.54,32.31,32.5,714600,17.1676765715749,17.2046872694501,17.0830806907171,17.1835382992357,1351555.16841563,0.0,1.0
2007-02-07,32.76,32.83,32.52,32.6,241700,17.3210066056296,17.3580173035048,17.1941127843429,17.2364107247718,457138.097125746,0.0,1.0
2007-02-08,32.71,32.72,32.32,32.4,103300,17.2945703928615,17.2998576354151,17.0883679332707,17.1306658736996,195375.943041331,0.0,1.0
2007-02-09,32.3,32.65,32.26,32.5301,150300,17.0777934481635,17.2628469375398,17.056644477949,17.1994528993221,284269.16010757,0.0,1.0
2007-02-12,31.95,32.17,31.85,32.16,303800,16.8927399587871,17.0090592949665,16.839867533251,17.0037720524129,574590.624355821,0.0,1.0
2007-02-13,32.31,32.31,31.98,31.98,134700,17.0830806907171,17.0830806907171,16.9086016864479,16.9086016864479,254764.177421755,0.0,1.0
2007-02-14,33.04,33.12,32.62,32.62,180100,17.4690493971307,17.5113473375596,17.246985209879,17.246985209879,340631.242417654,0.0,1.0
2007-02-15,32.85,33.03,32.75,33.03,108900,17.3685917886121,17.4637621545771,17.315719363076,17.4637621545771,205967.475287521,0.0,1.0
2007-02-16,32.8,32.83,32.49,32.62,192900,17.342155575844,17.3580173035048,17.1782510566821,17.246985209879,364840.458980375,0.0,1.0
2007-02-20,32.76,32.84,32.5,32.78,159200,17.3210066056296,17.3633045460585,17.1835382992357,17.3315810907368,301102.130998837,0.0,1.0
2007-02-21,32.49,32.71,32.28,32.71,175400,17.1782510566821,17.2945703928615,17.0672189630562,17.2945703928615,331741.92071103,0.0,1.0
2007-02-22,32.5,32.64,32.49,32.57,103100,17.1835382992357,17.2575596949862,17.1782510566821,17.220548997111,194997.674032538,0.0,1.0
2007-02-23,32.83,32.93,32.65,32.65,168900,17.3580173035048,17.410889729041,17.2628469375398,17.2628469375398,319448.177925275,0.0,1.0
2007-02-26,33.35,33.4,33.13,33.4,295200,17.6329539162926,17.6593901290607,17.5166345801132,17.6593901290607,558325.056977744,0.0,1.0
2007-02-27,31.27,32.52,30.78,32.28,603200,16.5332074651415,17.1941127843429,16.2741325800146,17.0672189630562,1140859.33051821,0.0,1.0
2007-02-28,31.43,31.72,31.22,31.43,419300,16.6178033459993,16.771133380054,16.5067712523735,16.6178033459993,793040.976933496,0.0,1.0
2007-03-01,30.89,31.09,30.37,30.65,389700,16.3322922481043,16.4380370991765,16.0573556353165,16.2053984268177,737057.163632205,0.0,1.0
2007-03-02,31.01,31.37,30.93,31.06,228100,16.3957391587476,16.5860798906776,16.3534412183188,16.4221753715157,431415.804527858,0.0,1.0
2007-03-05,30.32,30.77,30.05,30.2199,710800,16.0309194225485,16.268845337461,15.888163873601,15.9779941245868,1344368.05724858,0.0,1.0
2007-03-06,31.14,31.28,30.76,30.89,159900,16.4644733119446,16.5384947076951,16.2635580949074,16.3322922481043,302426.072529611,0.0,1.0
2007-03-07,31.36,31.64,31.22,31.31,113100,16.580792648124,16.7288354396251,16.5067712523735,16.554356435356,213911.124472164,0.0,1.0
2007-03-08,31.82,31.92,31.68,31.76,114200,16.8240058055901,16.8768782311262,16.7499844098396,16.7922823502685,215991.604020523,0.0,1.0
2007-03-09,31.82,32.08,31.66,31.96,179300,16.8240058055901,16.961474111984,16.7394099247324,16.8980272013407,339118.166382485,0.0,1.0
2007-03-12,32.23,32.31,31.81,31.94,162700,17.0407827502882,17.0830806907171,16.8187185630365,16.8874527162335,307721.838652706,0.0,1.0
2007-03-13,31.4,32.14,31.29,32.05,253500,16.6019416183385,16.9931975673057,16.5437819502488,16.9456123843232,479455.968644505,0.0,1.0
2007-03-14,31.41,31.45,30.72,31.19,340600,16.6072288608921,16.6283778311065,16.2424091246929,16.4909095247126,644192.121973642,0.0,1.0
2007-03-15,31.81,31.869,31.42,31.45,101500,16.8187185630365,16.8499132941028,16.6125161034457,16.6283778311065,191971.521962199,0.0,1.0
2007-03-16,31.84,32.23,31.75,32.05,67700,16.8345802906974,17.0407827502882,16.7869951077149,16.9456123843232,128044.059476264,0.0,1.0
2007-03-19,32.43,32.45,32.2,32.35,130900,17.1465276013604,17.1571020864676,17.0249210226274,17.1042296609315,247577.066254697,0.0,1.0
2007-03-20,32.78,32.8,32.31,32.31,113100,17.3315810907368,17.342155575844,17.0830806907171,17.0830806907171,213911.124472164,0.0,1.0
2007-03-21,33.85,33.89,32.88,32.98,389500,17.8973160439732,17.9184650141876,17.3844535162729,17.437325941809,736678.89462341,0.0,1.0
2007-03-22,33.55,33.75,33.38,33.66,222200,17.7386987673648,17.8444436184371,17.6488156439535,17.7968584354546,420256.868768479,0.0,1.0
2007-03-23,33.45,33.7,33.41,33.45,137300,17.6858263418287,17.818007405669,17.6646773716143,17.6858263418287,259681.674536058,0.0,1.0
2007-03-26,33.52,33.53,33.03,33.34,622800,17.722837039704,17.7281242822576,17.4637621545771,17.627666673739,1177929.69337987,0.0,1.0
2007-03-27,33.49,33.54,33.25,33.43,167200,17.7069753120432,17.7334115248112,17.5800814907565,17.6752518567215,316232.891350537,0.0,1.0
2007-03-28,32.85,33.08,32.7801,32.91,152200,17.3685917886121,17.4901983673451,17.3316339631623,17.4003152439337,287862.715691099,0.0,1.0
2007-03-29,33.4,33.45,33.13,33.34,117100,17.6593901290607,17.6858263418287,17.5166345801132,17.627666673739,221476.504648014,0.0,1.0
2007-03-30,33.54,33.69,33.3,33.3,110300,17.7334115248112,17.8127201631154,17.6065177035246,17.6065177035246,208615.358349069,0.0,1.0
2007-04-02,33.85,33.86,33.58,33.69,87800,17.8973160439732,17.9026032865268,17.7545604950257,17.8127201631154,166060.094859911,0.0,1.0
2007-04-03,34.39,34.42,34.05,34.05,476400,18.1828271418682,18.198688869529,18.0030608950454,18.0030608950454,901036.778943755,0.0,1.0
2007-04-04,34.54,34.55,34.23,34.29,185300,18.2621357801723,18.2674230227259,18.0982312610104,18.1299547163321,350466.23664626,0.0,1.0
2007-04-05,34.86,34.96,34.69,34.76,626500,18.4313275418879,18.484199967424,18.3414444184765,18.3784551163518,1184927.67004253,0.0,1.0
2007-04-09,34.86,35.04,34.74,35.0,243000,18.4313275418879,18.5264979078529,18.3678806312445,18.5053489376384,459596.845682898,0.0,1.0
2007-04-10,35.396,35.4,35.0001,35.14,340300,18.7147237427614,18.7168386397829,18.505401810064,18.579370333389,643624.718460455,0.0,1.0
2007-04-11,35.03,35.5,34.88,35.5,281200,18.5212106652993,18.769711065319,18.4419020269951,18.769711065319,531846.226362267,0.0,1.0
2007-04-12,35.52,35.54,34.85,34.96,610600,18.7802855504262,18.7908600355334,18.4260402993343,18.484199967424,1154855.28384353,0.0,1.0
2007-04-13,35.73,35.77,35.4,35.48,205600,18.891317644052,18.9124666142665,18.7168386397829,18.7591365802118,388860.5410387,0.0,1.0
2007-04-16,36.51,36.55,36.06,36.06,444000,19.3037225632337,19.3248715334481,19.0657966483212,19.0657966483212,839757.19951937,0.0,1.0
2007-04-17,36.48,36.59,36.33,36.45,320700,19.2878608355729,19.3460205036626,19.2085521972687,19.271999107912,606554.355598787,0.0,1.0
2007-04-18,36.44,36.56,36.03,36.14,235100,19.2667118653584,19.3301587760017,19.0499349206604,19.1080945887501,444655.219835595,0.0,1.0
2007-04-19,36.34,36.39,35.79,35.97,226200,19.2138394398223,19.2402756525904,18.9230410993737,19.0182114653387,427822.248944328,0.0,1.0
2007-04-20,36.77,36.81,36.59,36.79,137300,19.4411908696276,19.462339839842,19.3460205036626,19.4517653547348,259681.674536057,0.0,1.0
2007-04-23,36.52,36.76,36.44,36.53,216200,19.3090098057873,19.435903627074,19.2667118653584,19.3142970483409,408908.798504702,0.0,1.0
2007-04-24,36.49,36.52,36.25,36.52,152800,19.2931480781265,19.3090098057873,19.1662542568398,19.3090098057873,288997.522717476,0.0,1.0
2007-04-25,37.08,37.1,36.74,36.91,254000,19.6050953887895,19.6156698738967,19.4253291419667,19.5152122653781,480401.641166487,0.0,1.0
2007-04-26,36.92,37.09,36.74,37.03,247900,19.5204995079317,19.6103826313431,19.4253291419667,19.5786591760215,468864.436398316,0.0,1.0
2007-04-27,37.18,37.22,36.85,36.9,117000,19.6579678143256,19.6791167845401,19.4834888100565,19.5099250228245,221287.370143618,0.0,1.0
2007-04-30,37.08,37.39,37.04,37.19,262100,19.6050953887895,19.7689999079515,19.5839464185751,19.6632550568792,495721.536022583,0.0,1.0
2007-05-01,37.07,37.31,36.76,37.19,366200,19.5998081462359,19.7267019675226,19.435903627074,19.6632550568792,692610.555099084,0.0,1.0
2007-05-02,37.24,37.34,36.88,36.97,396800,19.6896912696473,19.7425636951834,19.4993505377173,19.5469357206998,750485.713444338,0.0,1.0
2007-05-03,36.73,36.95,36.56,36.95,521500,19.4200418994131,19.5363612355926,19.3301587760017,19.5363612355926,986336.440426469,0.0,1.0
2007-05-04,37.05,37.1,36.81,36.91,325900,19.5892336611287,19.6156698738967,19.462339839842,19.5152122653781,616389.349827393,0.0,1.0
2007-05-07,37.39,37.5,37.17,37.33,298700,19.7689999079515,19.8271595760412,19.652680571772,19.7372764526298,564944.764631611,0.0,1.0
2007-05-08,36.25,36.89,35.94,36.89,1158000,19.1662542568398,19.5046377802709,19.0023497376779,19.5046377802709,2190177.56090863,0.0,1.0
2007-05-09,36.05,36.12,35.7701,35.89,463900,19.0605094057676,19.0975201036429,18.912519486692,18.9759135249098,877394.965894224,0.0,1.0
2007-05-10,34.87,35.83,34.68,35.83,1258400,18.4366147844415,18.9441900695881,18.3361571759229,18.9441900695881,2380068.60332247,0.0,1.0
2007-05-11,36.1,36.1,35.33,35.4016,671200,19.0869456185356,19.0869456185356,18.6798279419076,18.7176845985914,1269470.79350766,0.0,1.0
2007-05-14,36.36,36.4316,36.2,36.4,176400,19.2244139249295,19.2622705816134,19.1398180440717,19.245562895144,333633.265754993,0.0,1.0
2007-05-15,36.52,36.93,36.36,36.36,339000,19.3090098057873,19.5257867504853,19.2244139249295,19.2244139249295,641165.969903303,0.0,1.0
2007-05-16,36.75,36.95,36.53,36.75,470000,19.4306163845204,19.5363612355926,19.3142970483409,19.4306163845204,888932.170662394,0.0,1.0
2007-05-17,36.56,36.65,36.4301,36.55,301800,19.3301587760017,19.3777439589842,19.2614774952303,19.3248715334481,570807.934267898,0.0,1.0
2007-05-18,36.76,36.81,36.5,36.52,152900,19.435903627074,19.462339839842,19.2984353206801,19.3090098057873,289186.657221873,0.0,1.0
2007-05-21,36.54,36.72,36.4301,36.63,329600,19.3195842908945,19.4147546568595,19.2614774952303,19.367169473877,623387.326490056,0.0,1.0
2007-05-22,36.49,36.75,36.42,36.62,108400,19.2931480781265,19.4306163845204,19.2561373802512,19.3618822313234,205021.80276554,0.0,1.0
2007-05-23,36.94,37.25,36.88,37.04,232500,19.531073993039,19.6949785122009,19.4993505377173,19.5839464185751,439737.722721291,0.0,1.0
2007-05-24,36.69,37.28,36.52,37.28,129700,19.3988929291987,19.7108402398617,19.3090098057873,19.7108402398617,245307.452201942,0.0,1.0
2007-05-25,36.91,36.95,36.7,36.81,82000,19.5152122653781,19.5363612355926,19.4041801717523,19.462339839842,155090.293604929,0.0,1.0
2007-05-29,36.5,36.9,36.4,36.82,496700,19.2984353206801,19.5099250228245,19.245562895144,19.4676270823956,939431.083336195,0.0,1.0
2007-05-30,36.39,36.4,35.94,36.06,234200,19.2402756525904,19.245562895144,19.0023497376779,19.0657966483212,442953.009296027,0.0,1.0
2007-05-31,36.61,36.91,36.61,36.68,261200,19.3565949887698,19.5152122653781,19.3565949887698,19.3936056866451,494019.325483017,0.0,1.0
2007-06-01,36.87,37.0,36.76,36.88,195000,19.4940632951637,19.5627974483606,19.435903627074,19.4993505377173,368812.283572696,0.0,1.0
2007-06-04,36.92,36.99,36.6901,36.76,224200,19.5204995079317,19.557510205807,19.3989458016242,19.435903627074,424039.558856404,0.0,1.0
2007-06-05,36.8,36.9,36.54,36.86,473000,19.4570525972884,19.5099250228245,19.3195842908945,19.4887760526101,894606.205794284,0.0,1.0
2007-06-06,36.05,36.46,35.91,36.46,388300,19.0605094057676,19.2772863504656,18.986488010017,19.2772863504656,734409.280570656,0.0,1.0
2007-06-07,34.69,35.82,34.69,35.8,646800,18.3414444184765,18.9389028270345,18.3414444184765,18.9283283419273,1223321.97443497,0.0,1.0
2007-06-08,35.4,35.47,34.75,34.9,296100,18.7168386397829,18.7538493376581,18.3731678737982,18.4524765121023,560027.267517309,0.0,1.0
2007-06-11,35.41,35.54,35.2,35.3,164200,18.7221258823365,18.7908600355334,18.6110937887107,18.6639662142468,310558.85621865,0.0,1.0
2007-06-12,34.12,34.92,34.12,34.79,352700,18.0400715929207,18.4630509972095,18.0400715929207,18.3943168440126,667077.397005588,0.0,1.0
2007-06-13,34.98,35.03,34.5,34.51,209600,18.4947744525312,18.5212106652993,18.2409868099579,18.2462740525115,396425.92121455,0.0,1.0
2007-06-14,35.31,35.44,35.03,35.03,320800,18.6692534568004,18.7379876099973,18.5212106652993,18.5212106652993,606743.490103184,0.0,1.0
2007-06-15,35.71,35.94,35.601,35.72,156100,18.8807431589448,19.0023497376779,18.8231122151104,18.8860304014984,295238.961362554,0.0,1.0
2007-06-18,36.16,36.26,35.81,35.88,161100,19.1186690738573,19.1715414993934,18.9336155844809,18.9706262823562,304695.686582366,0.0,1.0
2007-06-19,35.98,36.05,35.85,35.92,233400,19.0234987078923,19.0605094057676,18.9547645546954,18.9917752525706,441439.933260858,0.0,1.0
2007-06-20,36.65,36.74,35.93,36.68,143900,19.3777439589842,19.4253291419667,18.9970624951243,19.3936056866451,272164.551826211,0.0,1.0
2007-06-21,36.1,36.22,35.72,36.14,126900,19.0869456185356,19.150392529179,18.8860304014984,19.1080945887501,240011.686078848,0.0,1.0
2007-06-22,35.69,36.15,35.54,36.02,541300,18.8701686738376,19.1133818313037,18.7908600355334,19.0446476781068,1023785.07229693,0.0,1.0
2007-06-25,35.43,35.97,35.39,35.75,160000,18.7327003674437,19.0182114653387,18.7115513972293,18.9018921291593,302615.207034007,0.0,1.0
2007-06-26,35.4,35.76,35.33,35.75,241300,18.7168386397829,18.9071793717129,18.6798279419076,18.9018921291593,456381.559108161,0.0,1.0
2007-06-27,35.77,35.799,35.21,35.26,146200,18.9124666142665,18.9277996176719,18.6163810312643,18.6428172440323,276514.645427324,0.0,1.0
2007-06-28,36.08,36.35,35.9201,35.98,123100,19.0763711334284,19.2191266823759,18.9918281249962,19.0234987078923,232824.57491179,0.0,1.0
2007-06-29,36.07,36.31,35.74,36.17,376700,19.0710838908748,19.1979777121615,18.8966048866056,19.1239563164109,712469.678060691,0.0,1.0
2007-07-02,36.46,36.5,36.22,36.24,299700,19.2772863504656,19.2984353206801,19.150392529179,19.1609670142862,566836.109675576,0.0,1.0
2007-07-03,37.1944,37.2271,37.03,37.03,65600,19.6655814436028,19.6828707267531,19.5786591760215,19.5786591760215,124072.234883943,0.0,1.0
2007-07-05,37.33,37.48,37.04,37.25,220400,19.7372764526298,19.816585090934,19.5839464185751,19.6949785122009,416852.447689345,0.0,1.0
2007-07-06,37.52,37.61,37.36,37.47,148100,19.8377340611484,19.8853192441309,19.7531381802906,19.8112978483803,280108.201010853,0.0,1.0
2007-07-09,37.75,37.93,37.63,37.72,229400,19.9593406398815,20.0545110058464,19.8958937292381,19.9434789122206,433874.553085007,0.0,1.0
2007-07-10,37.41,37.95,37.37,37.8,546400,19.7795743930587,20.0650854909537,19.7584254228442,19.9857768526495,1033430.93202113,0.0,1.0
2007-07-11,38.13,38.16,37.83,37.88,130100,20.1602558569187,20.1761175845795,20.0016385803103,20.0280747930784,246063.990219527,0.0,1.0
2007-07-12,39.19,39.19,38.36,38.36,195700,20.7207035676014,20.7207035676014,20.2818624356517,20.2818624356517,370136.225103471,0.0,1.0
2007-07-13,38.75,39.0,38.73,38.84,440800,20.4880648952425,20.6202459590828,20.4774904101353,20.535650078225,833704.895378692,0.0,1.0
2007-07-16,38.81,39.09,38.73,38.82,161900,20.5197883505642,20.6678311420653,20.4774904101353,20.5250755931178,306208.762617536,0.0,1.0
2007-07-17,38.4999,38.75,38.41,38.65,245500,20.3558309589767,20.4880648952425,20.3082986484198,20.4351924697064,464325.208292806,0.0,1.0
2007-07-18,38.45,38.65,38.1,38.1,331200,20.3294476186342,20.4351924697064,20.1443941292578,20.1443941292578,626413.478560396,0.0,1.0
2007-07-19,38.7,38.92,38.64,38.92,172300,20.4616286824745,20.5779480186539,20.4299052271528,20.5779480186539,325878.751074746,0.0,1.0
2007-07-20,37.98,38.38,37.8,38.38,305000,20.0809472186145,20.2924369207589,19.9857768526495,20.2924369207589,576860.238408576,0.0,1.0
2007-07-23,38.19,38.38,38.13,38.38,110700,20.1919793122403,20.2924369207589,20.1602558569187,20.2924369207589,209371.896366654,0.0,1.0
2007-07-24,37.17,37.97,37.05,37.89,349300,19.652680571772,20.0756599760609,19.5892336611287,20.033362035632,660646.823856118,0.0,1.0
2007-07-25,37.04,37.27,36.57,37.2,282200,19.5839464185751,19.7055529973081,19.3354460185554,19.6685422994328,533737.57140623,0.0,1.0
2007-07-26,35.36,36.76,34.71,36.76,586800,18.6956896695684,19.435903627074,18.3520189035837,19.435903627074,1109841.27179722,0.0,1.0
2007-07-27,35.36,35.88,35.03,35.59,1566800,18.6956896695684,18.9706262823562,18.5212106652993,18.8172962483015,2963359.41488052,0.0,1.0
2007-07-30,36.29,36.42,35.7401,35.87,245100,19.1874032270542,19.2561373802512,18.8966577590312,18.9653390398026,463568.670275221,0.0,1.0
2007-07-31,35.76,36.47,35.69,36.31,212500,18.9071793717129,19.2825735930192,18.8701686738376,19.1979777121615,401910.82184204,0.0,1.0
2007-08-01,35.8,36.0,35.1,35.55,413600,18.9283283419273,19.0340731929995,18.5582213631745,18.796147278087,782260.310182909,0.0,1.0
2007-08-02,36.26,36.29,35.88,36.0,176000,19.1715414993934,19.1874032270542,18.9706262823562,19.0340731929995,332876.727737408,0.0,1.0
2007-08-03,35.36,36.209,35.331,36.03,130300,18.6956896695684,19.14457656237,18.680356666163,19.0499349206604,246442.25922832,0.0,1.0
2007-08-06,35.97,35.97,35.17,35.58,402300,19.0182114653387,19.0182114653387,18.5952320610498,18.8120090057479,760888.111186132,0.0,1.0
2007-08-07,35.88,36.0,35.36,35.47,130200,18.9706262823562,19.0340731929995,18.6956896695684,18.7538493376581,246253.124723923,0.0,1.0
2007-08-08,36.21,36.5,36.02,36.24,202800,19.1451052866254,19.2984353206801,19.0446476781068,19.1609670142862,383564.774915603,0.0,1.0
2007-08-09,35.62,35.62,34.28,34.64,924700,18.8331579759623,18.8331579759623,18.1246674737784,18.3150082057084,1748926.76215217,0.0,1.0
2007-08-10,34.25,34.5,33.56,34.2,670100,18.1088057461176,18.2409868099579,17.7439860099185,18.0823695333496,1267390.3139593,0.0,1.0
2007-08-13,34.12,34.74,34.12,34.69,143800,18.0400715929207,18.3678806312445,18.0400715929207,18.3414444184765,271975.417321813,0.0,1.0
2007-08-14,33.83,34.65,33.74,34.57,224200,17.8867415588659,18.320295448262,17.8391563758834,18.2779975078332,424039.558856404,0.0,1.0
2007-08-15,32.5,33.57,32.17,32.97,402700,17.1835382992357,17.7492732524721,17.0090592949665,17.4320386992554,761644.649203716,0.0,1.0
2007-08-16,32.5,32.5,31.43,32.03,603800,17.1835382992357,17.1835382992357,16.6178033459993,16.935037899216,1141994.13754458,0.0,1.0
2007-08-17,32.91,33.5,32.38,33.19,176700,17.4003152439337,17.7122625545968,17.1200913885924,17.5483580354348,334200.669268182,0.0,1.0
2007-08-20,33.1799,33.34,32.79,33.29,102600,17.5430179204557,17.627666673739,17.3368683332904,17.601230460971,194052.001510557,0.0,1.0
2007-08-21,32.73,33.04,32.67,32.79,305900,17.3051448779687,17.4690493971307,17.2734214226471,17.3368683332904,578562.448948144,0.0,1.0
2007-08-22,33.9,33.9,33.46,33.49,193700,17.9237522567412,17.9237522567412,17.6911135843823,17.7069753120432,366353.535015546,0.0,1.0
2007-08-23,33.97,34.1499,33.6545,34.05,287700,17.9607629546165,18.055880448156,17.7939504520501,18.0030608950454,544139.969148024,0.0,1.0
2007-08-24,35.02,35.04,34.2172,34.31,254200,18.5159234227457,18.5264979078529,18.0914635905418,18.1405292014393,480779.910175278,0.0,1.0
2007-08-27,34.23,34.6699,34.23,34.61,90100,18.0982312610104,18.3308170609437,18.0982312610104,18.2991464780476,170410.188461025,0.0,1.0
2007-08-28,33.06,34.01,32.99,34.01,92100,17.4796238822379,17.9819119248309,17.4426131843626,17.9819119248309,174192.87854895,0.0,1.0
2007-08-29,34.38,34.43,33.42,33.53,1278000,18.1775398993145,18.2039761120826,17.6699646141679,17.7281242822576,2417138.96618414,0.0,1.0
2007-08-30,34.0301,34.383,33.58,33.58,54800,17.9925392823637,18.1791260720806,17.7545604950257,17.7545604950257,103645.708409147,0.0,1.0
2007-08-31,34.596,34.81,34.25,34.66,252600,18.2917443384725,18.4048913291198,18.1088057461176,18.3255826908157,477753.75810494,0.0,1.0
2007-09-04,34.84,35.05,34.26,34.26,364600,18.4207530567807,18.5317851504065,18.1140929886712,18.1140929886712,689584.403028742,0.0,1.0
2007-09-05,34.24,34.39,34.04,34.32,215900,18.103518503564,18.1828271418682,17.9977736524918,18.1458164439929,408341.394991513,0.0,1.0
2007-09-06,34.28,34.53,34.1,34.46,152900,18.1246674737784,18.2568485376187,18.0294971078134,18.2198378397434,289186.657221874,0.0,1.0
2007-09-07,33.52,33.88,33.31,33.62,201800,17.722837039704,17.913177771634,17.6118049460782,17.7757094652401,381673.429871642,0.0,1.0
2007-09-10,33.38,33.6801,33.0201,33.63,181800,17.6488156439535,17.8074857929873,17.458527784449,17.7809967077937,343846.52899239,0.0,1.0
2007-09-11,34.23,34.29,33.88,33.88,106600,18.0982312610104,18.1299547163321,17.913177771634,17.913177771634,201617.381686407,0.0,1.0
2007-09-12,34.64,34.81,34.23,34.23,226900,18.3150082057084,18.4048913291198,18.0982312610104,18.0982312610104,429146.190475102,0.0,1.0
2007-09-13,35.15,35.3199,34.97,35.09,160500,18.5846575759426,18.6744878269284,18.4894872099776,18.5529341206209,303560.879555988,0.0,1.0
2007-09-14,34.81,35.03,34.56,34.69,141500,18.4048913291198,18.5212106652993,18.2727102652795,18.3414444184765,267625.323720701,0.0,1.0
2007-09-17,34.07,34.47,33.91,34.43,201600,18.0136353801526,18.225125082297,17.9290394992948,18.2039761120826,381295.160862849,0.0,1.0
2007-09-18,35.52,35.6899,34.23,34.43,131000,18.7802855504262,18.8701158014121,18.0982312610104,18.2039761120826,247766.200759093,0.0,1.0
2007-09-19,36.04,36.32,35.99,36.14,348700,19.055222163214,19.2032649547151,19.0287859504459,19.1080945887501,659512.016829739,0.0,1.0
2007-09-20,36.04,36.3,35.96,36.15,200700,19.055222163214,19.1926904696079,19.0129242227851,19.1133818313037,379592.950323282,0.0,1.0
2007-09-21,36.5,36.6,36.3276,36.39,115700,19.2984353206801,19.3513077462162,19.2072832590558,19.2402756525904,218828.621586466,0.0,1.0
2007-09-24,36.03,36.41,35.92,36.36,160600,19.0499349206604,19.2508501376976,18.9917752525706,19.2244139249295,303750.014060384,0.0,1.0
2007-09-25,35.72,35.82,35.43,35.43,478200,18.8860304014984,18.9389028270345,18.7327003674437,18.7327003674437,904441.20002289,0.0,1.0
2007-09-26,35.84,35.97,35.71,35.97,149300,18.9494773121418,19.0182114653387,18.8807431589448,19.0182114653387,282377.815063607,0.0,1.0
2007-09-27,36.73,36.73,36.47,36.54,236200,19.4200418994131,19.4200418994131,19.2825735930192,19.3195842908945,446735.699383954,0.0,1.0
2007-09-28,36.9796,37.15,36.72,36.77,179700,19.5520114735513,19.6421060866648,19.4147546568595,19.4411908696276,339874.704400069,0.0,1.0
2007-10-01,37.45,37.61,36.76,36.79,459800,19.8007233632731,19.8853192441309,19.435903627074,19.4517653547348,869640.451213979,0.0,1.0
2007-10-02,37.2,37.27,37.0,37.23,218000,19.6685422994328,19.7055529973081,19.5627974483606,19.6844040270937,412313.219583836,0.0,1.0
2007-10-03,37.24,37.52,37.2,37.51,146800,19.6896912696473,19.8377340611484,19.6685422994328,19.8324468185948,277649.452453702,0.0,1.0
2007-10-04,37.33,37.44,37.08,37.31,45500,19.7372764526298,19.7954361207195,19.6050953887895,19.7267019675226,86056.1995002958,0.0,1.0
2007-10-05,38.15,38.25,37.66,37.74,145100,20.1708303420259,20.223702767562,19.9117554568989,19.9540533973278,274434.165878965,0.0,1.0
2007-10-08,37.61,37.7888,37.5,37.76,92700,19.8853192441309,19.9798551409895,19.8271595760412,19.9646278824351,175327.685575328,0.0,1.0
2007-10-09,38.1,38.1,37.63,37.7,564200,20.1443941292578,20.1443941292578,19.8958937292381,19.9329044271134,1067096.87380367,0.0,1.0
2007-10-10,38.19,38.39,38.05,38.39,87400,20.1919793122403,20.2977241633126,20.1179579164898,20.2977241633126,165303.556842327,0.0,1.0
2007-10-11,38.52,39.02,38.42,38.83,733800,20.3664583165095,20.63082044419,20.3135858909734,20.5303628356714,1387868.99325972,0.0,1.0
2007-10-12,38.55,38.58,38.19,38.19,93800,20.3823200441703,20.3981817718312,20.1919793122403,20.1919793122403,177408.165123687,0.0,1.0
2007-10-15,38.13,38.63,37.65,38.63,437800,20.1602558569187,20.4246179845992,19.9064682143453,20.4246179845992,828030.860246801,0.0,1.0
2007-10-16,36.12,36.45,36.1,36.41,657400,19.0975201036429,19.271999107912,19.0869456185356,19.2508501376976,1243370.23190097,0.0,1.0
2007-10-17,36.44,36.6946,36.16,36.58,223100,19.2667118653584,19.4013250607733,19.1186690738573,19.340733261109,421959.079308044,0.0,1.0
2007-10-18,36.15,36.2,35.84,36.08,227000,19.1133818313037,19.1398180440717,18.9494773121418,19.0763711334284,429335.324979498,0.0,1.0
2007-10-19,34.88,35.84,34.88,35.76,326300,18.4419020269951,18.9494773121418,18.4419020269951,18.9071793717129,617145.887844979,0.0,1.0
2007-10-22,34.32,34.39,33.77,33.91,306700,18.1458164439929,18.1828271418682,17.8550181035443,17.9290394992948,580075.524983312,0.0,1.0
2007-10-23,35.58,35.61,35.13,35.46,140700,18.8120090057479,18.8278707334087,18.5740830908354,18.7485620951045,266112.24768553,0.0,1.0
2007-10-24,35.21,35.3799,34.6,35.29,190900,18.6163810312643,18.7062112822501,18.293859235494,18.6586789716931,361057.768892449,0.0,1.0
2007-10-25,35.36,35.4899,34.76,35.39,1269000,18.6956896695684,18.7643709503398,18.3784551163518,18.7115513972293,2400116.86078847,0.0,1.0
2007-10-26,35.83,35.887,35.38,35.52,629200,18.9441900695881,18.9743273521437,18.7062641546756,18.7802855504262,1190034.30166124,0.0,1.0
2007-10-29,35.77,35.82,35.56,35.82,391000,18.9124666142665,18.9389028270345,18.8014345206406,18.9389028270345,739515.912189354,0.0,1.0
2007-10-30,35.57,35.69,35.43,35.54,191900,18.8067217631943,18.8701686738376,18.7327003674437,18.7908600355334,362949.113936412,0.0,1.0
2007-10-31,36.03,36.22,35.54,35.63,219800,19.0499349206604,19.150392529179,18.7908600355334,18.8384452185159,415717.640662967,0.0,1.0
2007-11-01,35.04,35.3,34.84,35.19,439000,18.5264979078529,18.6639662142468,18.4207530567807,18.605806546157,830300.474299556,0.0,1.0
2007-11-02,35.12,35.21,34.7,34.94,424600,18.5687958482818,18.6163810312643,18.3467316610301,18.4736254823168,803065.105666495,0.0,1.0
2007-11-05,34.81,34.95,34.42,34.42,371500,18.4048913291198,18.4789127248704,18.198688869529,18.198688869529,702634.683832087,0.0,1.0
2007-11-06,35.75,35.75,35.15,35.15,647900,18.9018921291593,18.9018921291593,18.5846575759426,18.5846575759426,1225402.45398333,0.0,1.0
2007-11-07,34.79,35.46,34.72,35.28,594500,18.3943168440126,18.7485620951045,18.3573061461373,18.6533917291395,1124404.62863573,0.0,1.0
2007-11-08,35.31,35.42,34.69,34.69,822500,18.6692534568004,18.7274131248901,18.3414444184765,18.3414444184765,1555631.29865919,0.0,1.0
2007-11-09,33.95,34.54,33.95,34.54,719200,17.9501884695093,18.2621357801723,17.9501884695093,18.2621357801723,1360255.35561786,0.0,1.0
2007-11-12,33.58,34.21,33.56,33.62,312800,17.7545604950257,18.0876567759032,17.7439860099185,17.7757094652401,591612.729751483,0.0,1.0
2007-11-13,34.54,34.7,33.74,34.7,294400,18.2621357801723,18.3467316610301,17.8391563758834,18.3467316610301,556811.980942574,0.0,1.0
2007-11-14,34.2296,34.76,34.2,34.45,125400,18.0980197713082,18.3784551163518,18.0823695333496,18.2145505971898,237174.668512904,0.0,1.0
2007-11-15,33.37,34.04,33.0,34.04,411600,17.6435284013998,17.9977736524918,17.4479004269162,17.9977736524918,778477.620094985,0.0,1.0
2007-11-16,33.69,33.73,33.1,33.27,433000,17.8127201631154,17.8338691333298,17.5007728524523,17.5906559758637,818952.404035782,0.0,1.0
2007-11-19,32.34,33.18,32.23,33.18,369400,17.0989424183779,17.5430707928812,17.0407827502882,17.5430707928812,698662.859239765,0.0,1.0
2007-11-20,32.85,33.6,32.12,32.12,844300,17.3685917886121,17.7651349801329,16.9826230821985,16.9826230821985,1596862.62061757,0.0,1.0
2007-11-21,32.368,32.7,32.17,32.65,197400,17.113746697528,17.2892831503079,17.0090592949665,17.2628469375398,373351.511678207,0.0,1.0
2007-11-23,32.38,32.47,32.1447,32.27,97800,17.1200913885924,17.1676765715749,16.9956825713059,17.0619317205026,184973.545299536,0.0,1.0
2007-11-26,32.14,33.078,32.06,32.35,313000,16.9931975673057,17.4891409188344,16.9508996268768,17.1042296609315,591990.998760276,0.0,1.0
2007-11-27,32.37,32.43,31.96,31.96,293700,17.1148041460387,17.1465276013604,16.8980272013407,16.8980272013407,555488.039411801,0.0,1.0
2007-11-28,33.59,33.63,32.29,32.29,265900,17.7598477375793,17.7809967077937,17.0725062056099,17.0725062056099,502908.64718964,0.0,1.0
2007-11-29,33.15,33.2999,32.95,33.24,334100,17.5272090652204,17.606464831099,17.4214642141482,17.5747942482029,631898.379187886,0.0,1.0
2007-11-30,33.0299,33.87,32.86,33.87,165400,17.4637092821515,17.9078905290804,17.3738790311657,17.9078905290804,312828.470271406,0.0,1.0
2007-12-03,32.74,33.23,32.62,32.62,194900,17.3104321205223,17.5695070056493,17.246985209879,17.246985209879,368623.149068301,0.0,1.0
2007-12-04,32.39,32.48,32.23,32.23,545500,17.125378631146,17.1729638141285,17.0407827502882,17.0407827502882,1031728.72148157,0.0,1.0
2007-12-05,32.87,33.02,32.58,32.58,239500,17.3791662737193,17.4584749120235,17.2258362396646,17.2258362396646,452977.138029029,0.0,1.0
2007-12-06,33.33,33.33,32.76,33.0,242700,17.6223794311854,17.6223794311854,17.3210066056296,17.4479004269162,459029.44216971,0.0,1.0
2007-12-07,33.47,33.656,33.25,33.25,1140900,17.6964008269359,17.7947435384331,17.5800814907565,17.5800814907565,2157835.56065687,0.0,1.0
2007-12-10,33.9,34.14,32.83,32.83,375800,17.9237522567412,18.0506460780279,17.3580173035048,17.3580173035048,710767.467521125,0.0,1.0
2007-12-11,33.03,34.141,32.92,33.87,133300,17.4637621545771,18.0511748022832,17.4056024864873,17.9078905290804,252116.294360207,0.0,1.0
2007-12-12,33.6,34.12,33.41,34.0,231800,17.7651349801329,18.0400715929207,17.6646773716143,17.9766246822773,438413.781190518,0.0,1.0
2007-12-13,33.02,33.29,32.63,33.28,130300,17.4584749120235,17.601230460971,17.2522724524326,17.5959432184173,246442.259228319,0.0,1.0
2007-12-14,32.11,32.57,32.04,32.21,283100,16.9773358396449,17.220548997111,16.9403251417696,17.030208265181,535439.781945795,0.0,1.0
2007-12-17,30.95,31.41,30.89,31.38,170800,16.364015703426,16.6072288608921,16.3322922481043,16.5913671332313,323041.733508802,0.0,1.0
2007-12-18,31.27,31.5,30.69,31.5,453000,16.5332074651415,16.6548140438746,16.2265473970321,16.6548140438746,856779.304915035,0.0,1.0
2007-12-19,30.98,31.2399,30.8,31.1,167700,16.3798774310868,16.5172928650552,16.2847070651218,16.4433243417301,317178.563872519,0.0,1.0
2007-12-20,29.9,30.05,29.74,29.94,130700,16.3944094172454,16.4766556183353,16.3066801360829,16.416341737536,238369.672279211,1.107485,1.0
2007-12-21,30.42,30.45,30.21,30.38,76900,16.6795295810236,16.6959788212416,16.5643848994978,16.657597260733,140249.63885441,0.0,1.0
2007-12-24,30.48,30.48,30.06,30.24,486700,16.7124280614595,16.7124280614595,16.4821386984079,16.5808341397158,887639.781930316,0.0,1.0
2007-12-26,30.75,30.75,30.29,30.41,98600,16.8604712234213,16.8604712234213,16.6082495400791,16.6740465009509,179825.934864041,0.0,1.0
2007-12-27,30.38,30.8,30.38,30.72,121100,16.657597260733,16.8878866237846,16.657597260733,16.8440219832033,220861.264827945,0.0,1.0
2007-12-28,31.2,31.2,30.92,30.92,211000,17.1072098266909,17.1072098266909,16.9536835846565,16.9536835846565,384820.205439276,0.0,1.0
2007-12-31,30.72,31.18,30.4,31.18,188900,16.8440219832033,17.0962436665456,16.6685634208783,17.0962436665456,344514.39245251,0.0,1.0
2008-01-02,30.51,31.08,30.34,31.02,286500,16.7288773016775,17.041412865819,16.6356649404423,17.008514385383,522516.534873711,0.0,1.0
2008-01-03,30.47,30.6,30.19,30.28,113200,16.7069449813869,16.7782250223314,16.5534187393525,16.6027664600064,206453.304529508,0.0,1.0
2008-01-04,29.23,29.915,29.22,29.87,173100,16.0270430523774,16.4026340373544,16.0215599723047,16.3779601770274,315698.471855634,0.0,1.0
2008-01-07,29.24,29.572,28.97,29.43,390200,16.03252613245,16.2145643908623,15.8844829704883,16.1367046538305,711643.811196238,0.0,1.0
2008-01-08,28.97,29.9,28.97,29.65,46700,15.8844829704883,16.3944094172454,15.8844829704883,16.257332415429,85171.1070806361,0.0,1.0
2008-01-09,28.88,28.89,28.42,28.61,707500,15.8351352498344,15.840618329907,15.5829135664921,15.6870920878726,1290333.15330942,0.0,1.0
2008-01-10,28.94,29.04,28.23,28.25,661900,15.8680337302703,15.9228645309969,15.4787350451116,15.489701205257,1207168.21791591,0.0,1.0
2008-01-11,28.35,28.75,28.27,28.67,268600,15.5445320059835,15.7638552088898,15.5006673654023,15.7199905683086,489870.650146872,0.0,1.0
2008-01-14,29.36,29.41,29.05,29.05,257900,16.0983230933219,16.1257384936852,15.9283476110695,15.9283476110695,470356.071008482,0.0,1.0
2008-01-15,27.99,28.75,27.99,28.75,167200,15.3471411233679,15.7638552088898,15.3471411233679,15.7638552088898,304938.096442877,0.0,1.0
2008-01-16,27.53,28.53,27.37,28.14,309700,15.0949194400256,15.6432274472914,15.0071901588631,15.4293873244577,564828.519547604,0.0,1.0
2008-01-17,27.18,28.24,27.13,28.11,478300,14.9030116374826,15.4842181251843,14.8755962371193,15.4129380842398,872319.925410457,0.0,1.0
2008-01-18,27.27,27.99,27.03,27.74,216400,14.9523593581365,15.3471411233679,14.8207654363928,15.2100641215514,394668.684630615,0.0,1.0
2008-01-22,27.48,27.53,26.02,26.03,584400,15.0675040396623,15.0949194400256,14.2669743490544,14.272457429127,1065824.3035958,0.0,1.0
2008-01-23,27.27,27.28,25.34,25.72,516300,14.9523593581365,14.9578424382092,13.8941249041137,14.1024819468747,941624.038238385,0.0,1.0
2008-01-24,27.73,27.73,27.24,27.55,163800,15.2045810414788,15.2045810414788,14.9359101179186,15.1058856001709,298737.20213722,0.0,1.0
2008-01-25,27.11,28.09,26.97,28.05,201300,14.864630076974,15.4019719240944,14.7878669559568,15.3800396038038,367129.418743728,0.0,1.0
2008-01-28,27.54,27.5932,26.7701,27.05,112700,15.1004025200983,15.1295725060848,14.6782601853044,14.8317315965381,205541.408308088,0.0,1.0
2008-01-29,27.6,27.64,27.34,27.61,207900,15.1333010005342,15.1552333208249,14.9907409186451,15.1387840806069,379166.448866473,0.0,1.0
2008-01-30,27.68,28.41,27.4416,27.64,269600,15.1771656411155,15.5774304864195,15.0464490121833,15.1552333208249,491694.442589711,0.0,1.0
2008-01-31,27.84,28.027,26.89,26.99,353100,15.264894922278,15.3674285196367,14.7440023153756,14.7988331161021,643981.111566866,0.0,1.0
2008-02-01,28.53,28.6,28.01,28.03,176200,15.6432274472914,15.6816090078,15.3581072835132,15.3690734436585,321352.228428438,0.0,1.0
2008-02-04,28.4,28.83,28.2,28.8,1297600,15.5719474063468,15.8077198494711,15.4622858048937,15.7912706092531,2366553.07382941,0.0,1.0
2008-02-05,26.83,27.64,26.83,27.64,1206300,14.7111038349396,15.1552333208249,14.7111038349396,15.1552333208249,2200040.82379811,0.0,1.0
2008-02-06,26.8899,27.46,26.84,27.08,402700,14.7439474845748,15.056537879517,14.7165869150123,14.848180836756,734441.216731741,0.0,1.0
2008-02-07,26.53,26.7599,26.06,26.39,296700,14.5466114327599,14.6726674436303,14.288906669345,14.4698483117427,541119.21779068,0.0,1.0
2008-02-08,26.29,26.36,26.0,26.12,163600,14.4150175110161,14.4533990715247,14.2560081889091,14.3218051497809,298372.443648653,0.0,1.0
2008-02-11,26.34,26.38,25.79,26.22,704100,14.4424329113794,14.46436523167,14.1408635073833,14.3766359505075,1284132.25900377,0.0,1.0
2008-02-12,27.03,27.46,26.64,26.83,339600,14.8207654363928,15.056537879517,14.6069253135591,14.7111038349396,619359.913588522,0.0,1.0
2008-02-13,27.86,27.9416,27.41,27.48,321300,15.2758610824233,15.3206030158162,15.0291224791537,15.0675040396623,585984.511884549,0.0,1.0
2008-02-14,27.69,28.2,27.66,28.13,327600,15.1826487211881,15.4622858048937,15.1661994809702,15.4239042443851,597474.404274444,0.0,1.0
2008-02-15,27.97,28.0,27.5701,27.79,121100,15.3361749632226,15.3526242034405,15.116906591117,15.2374795219147,220861.264827945,0.0,1.0
2008-02-19,28.5084,28.96,28.44,28.96,132000,15.6313839943344,15.8789998904156,15.5938797266374,15.8789998904156,240740.602454904,0.0,1.0
2008-02-20,28.62,28.64,27.9196,28.1266,518500,15.6925751679453,15.7035413280906,15.3085402396564,15.4220399971604,945636.38161263,0.0,1.0
2008-02-21,28.41,28.8788,28.35,28.77,49100,15.5774304864195,15.8344772802256,15.5445320059835,15.7748213690351,89548.2089434525,0.0,1.0
2008-02-22,28.6,28.69,28.04,28.22,129500,15.6816090078,15.7309567284539,15.3745565237312,15.473251965039,236181.121347802,0.0,1.0
2008-02-25,29.07,29.1099,28.53,28.56,161000,15.9393137712149,15.9611912607048,15.6432274472914,15.6596766875093,293630.583297267,0.0,1.0
2008-02-26,29.66,29.82,29.15,29.31,118500,16.2628154955016,16.3505447766642,15.9831784117961,16.0709076929586,216119.404476561,0.0,1.0
2008-02-27,29.83,30.02,29.37,29.57,357100,16.3560278567368,16.4602063781173,16.1038061733946,16.2134677748477,651276.281338227,0.0,1.0
2008-02-28,29.64,29.82,29.492,29.54,40900,16.2518493353563,16.3505447766642,16.170699750281,16.1970185346298,74593.1109121633,0.0,1.0
2008-02-29,28.98,29.41,28.94,29.22,84700,15.8899660505609,16.1257384936852,15.8680337302703,16.0215599723047,154475.219908563,0.0,1.0
2008-03-03,29.11,29.22,28.79,28.87,594100,15.9612460915055,16.0215599723047,15.7857875291805,15.8296521697617,1083515.09029135,0.0,1.0
2008-03-04,28.61,28.72,28.17,28.55,1150700,15.6870920878726,15.7474059686719,15.4458365646757,15.6541936074367,2098637.96397619,0.0,1.0
2008-03-05,28.93,29.22,28.67,28.88,651200,15.8625506501977,16.0215599723047,15.7199905683086,15.8351352498344,1187653.63877752,0.0,1.0
2008-03-06,28.57,29.0762,28.55,28.99,84700,15.665159767582,15.9427132808599,15.6541936074367,15.8954491306336,154475.219908563,0.0,1.0
2008-03-07,28.08,28.52,27.97,28.18,284300,15.3964888440218,15.6377443672187,15.3361749632226,15.4513196447484,518504.191499461,0.0,1.0
2008-03-10,27.88,28.2614,27.69,28.19,125200,15.2868272425686,15.4959519165398,15.1826487211881,15.456802724821,228338.813843591,0.0,1.0
2008-03-11,28.95,28.96,28.28,28.76,1005500,15.873516810343,15.8789998904156,15.5061504454749,15.7693382889625,1833823.30127579,0.0,1.0
2008-03-12,29.0,29.315,28.93,29.17,218000,15.9009322107063,16.073649232995,15.8625506501977,15.9941445719414,397586.752539157,0.0,1.0
2008-03-13,29.17,29.27,28.46,28.49,95200,15.9941445719414,16.048975372668,15.6048458867828,15.6212951270007,173625.040558385,0.0,1.0
2008-03-14,28.5299,29.27,28.26,29.17,236900,15.6431726164906,16.048975372668,15.4951842853296,15.9941445719414,432056.429708839,0.0,1.0
2008-03-17,27.96,28.14,27.47,27.71,201600,15.3306918831499,15.4293873244577,15.0620209595897,15.1936148813335,367676.556476579,0.0,1.0
2008-03-18,28.83,28.84,28.28,28.42,77800,15.8077198494711,15.8132029295437,15.5061504454749,15.5829135664921,141891.052052966,0.0,1.0
2008-03-19,27.63,28.43,27.63,28.37,148400,15.1497502407522,15.5883966465648,15.1497502407522,15.5554981661288,270650.798517482,0.0,1.0
2008-03-20,27.73,27.9,27.22,27.3,212900,15.2045810414788,15.2977934027139,14.9249439577733,14.9688085983545,388285.411080673,0.0,1.0
2008-03-24,28.23,28.46,27.89,27.89,35200,15.4787350451116,15.6048458867828,15.2923103226413,15.2923103226413,64197.4939879744,0.0,1.0
2008-03-25,28.91,28.97,28.56,28.66,93500,15.8515844900523,15.8844829704883,15.6596766875093,15.7145074882359,170524.593405557,0.0,1.0
2008-03-26,29.15,29.3,28.89,29.01,43700,15.9831784117961,16.065424612886,15.840618329907,15.9064152907789,79699.7297521158,0.0,1.0
2008-03-27,29.43,29.88,29.39,29.58,149100,16.1367046538305,16.3834432571001,16.1147723335399,16.2189508549204,271927.453227471,0.0,1.0
2008-03-28,29.54,29.81,29.48,29.76,73600,16.1970185346298,16.3450616965915,16.1641200541938,16.3176462962282,134231.123793037,0.0,1.0
2008-03-31,30.08,30.218,29.8,29.85,143000,16.4931048585532,16.5687713635559,16.3395786165188,16.3669940168821,260802.319326146,0.0,1.0
2008-04-01,30.98,31.1,30.21,30.21,166900,16.9865820650924,17.0523790259643,16.5643848994978,16.5643848994978,304390.958710025,0.0,1.0
2008-04-02,31.29,31.37,30.8233,31.08,117900,17.1565575473448,17.200422187926,16.9006622003539,17.041412865819,215025.129010857,0.0,1.0
2008-04-03,31.106,31.2499,30.7801,30.88,74400,17.0556688740079,17.1345703962534,16.87697529444,16.9317512643658,135690.157747309,0.0,1.0
2008-04-04,30.976,31.22,30.82,31.15,4459900,16.9843888330633,17.1181759868362,16.8988527839299,17.0797944263276,8133931.91582292,0.0,1.0
2008-04-07,31.4,31.59,31.18,31.42,928400,17.216871428144,17.3210499495245,17.0962436665456,17.2278375882893,1693208.90393282,0.0,1.0
2008-04-08,31.06,31.09,30.72,30.81,414900,17.0304467056737,17.0468959458916,16.8440219832033,16.8933697038572,756691.484534387,0.0,1.0
2008-04-09,30.97,31.25,30.9,31.25,759000,16.9810989850197,17.1346252270542,16.9427174245111,17.1346252270542,1384258.4641157,0.0,1.0
2008-04-10,30.9,31.06,30.46,30.71,206600,16.9427174245111,17.0304467056737,16.7014619013142,16.8385389031307,376795.518690781,0.0,1.0
2008-04-11,30.23,30.64,30.13,30.44,106800,16.5753510596431,16.8001573426221,16.5205202589165,16.6904957411689,194781.032895331,0.0,1.0
2008-04-14,30.47,30.5612,30.14,30.26,291800,16.7069449813869,16.7569506716495,16.5260033389892,16.5918002998611,532182.634820763,0.0,1.0
2008-04-15,30.37,30.46,30.17,30.31,152900,16.6521141806603,16.7014619013142,16.5424525792072,16.6192157002244,278857.864510263,0.0,1.0
2008-04-16,31.62,31.64,30.95,31.02,457700,17.3374991897425,17.3484653498878,16.9701328248744,17.008514385383,834749.801087947,0.0,1.0
2008-04-17,30.74,31.0,30.66,30.84,1121800,16.8549881433486,16.9975482252377,16.8111235027674,16.9098189440752,2045930.36237811,0.0,1.0
2008-04-18,30.9899,31.09,30.86,31.04,313700,16.9920103143643,17.0468959458916,16.9207851042205,17.0194805455284,572123.689318964,0.0,1.0
2008-04-21,31.21,31.21,30.92,31.02,197400,17.1126929067635,17.1126929067635,16.9536835846565,17.008514385383,360016.628216651,0.0,1.0
2008-04-22,30.99,31.2222,30.82,31.03,108700,16.9920651451651,17.1193822644522,16.8988527839299,17.0139974654557,198246.238536727,0.0,1.0
2008-04-23,31.3,31.43,31.01,31.13,181200,17.1620406274174,17.233320668362,17.0030313053104,17.0688282661823,330471.190642641,0.0,1.0
2008-04-24,31.02,31.14,30.74,30.86,139800,17.008514385383,17.0743113462549,16.8549881433486,16.9207851042205,254966.183509057,0.0,1.0
2008-04-25,31.92,31.93,31.36,31.36,114200,17.5019915919222,17.5074746719949,17.1949391078534,17.1949391078534,208277.096972348,0.0,1.0
2008-04-28,31.86,32.0,31.86,31.9,91900,17.4690931114863,17.5458562325035,17.4690931114863,17.4910254317769,167606.525497012,0.0,1.0
2008-04-29,31.3,31.43,31.23,31.39,56400,17.1620406274174,17.233320668362,17.1236590669088,17.2113883480714,102861.893776186,0.0,1.0
2008-04-30,31.4,31.77,31.29,31.3,505600,17.216871428144,17.4197453908323,17.1565575473448,17.1620406274174,922109.459099994,0.0,1.0
2008-05-01,31.7,31.78,31.15,31.17,350500,17.3813638303237,17.425228470905,17.0797944263276,17.0907605864729,639239.251215483,0.0,1.0
2008-05-02,31.58,31.81,31.37,31.73,89500,17.3155668694518,17.441677711123,17.200422187926,17.3978130705417,163229.423634196,0.0,1.0
2008-05-05,31.78,31.94,31.59,31.62,450100,17.425228470905,17.5129577520675,17.3210499495245,17.3374991897425,820888.978522363,0.0,1.0
2008-05-06,32.24,32.4,31.73,31.73,269700,17.6774501542472,17.7651794354097,17.3978130705417,17.3978130705417,491876.821833996,0.0,1.0
2008-05-07,31.74,32.38,31.74,32.29,526800,17.4032961506144,17.7542132752644,17.4032961506144,17.7048655546105,960773.858888203,0.0,1.0
2008-05-08,32.21,32.4,32.06,32.18,111300,17.6610009140293,17.7651794354097,17.5787547129394,17.6445516738113,202988.098888111,0.0,1.0
2008-05-09,32.09,32.21,31.92,32.02,57700,17.5952039531574,17.6610009140293,17.5019915919222,17.5568223926488,105232.823951878,0.0,1.0
2008-05-12,32.57,32.61,32.043,32.06,90400,17.8583917966449,17.8803241169356,17.5694334768159,17.5787547129394,164870.836832752,0.0,1.0
2008-05-13,32.4101,32.5,32.22,32.32,89700,17.7707173462831,17.8200102361363,17.6664839941019,17.7213147948285,163594.182122764,0.0,1.0
2008-05-14,32.15,32.38,32.049,32.08,90800,17.6281024335933,17.7542132752644,17.5727233248595,17.5897208730847,165600.353809888,0.0,1.0
2008-05-15,32.66,32.77,32.3699,32.46,109100,17.9077395172988,17.9680533980981,17.7486753643911,17.7980779158457,198975.755513864,0.0,1.0
2008-05-16,33.11,33.12,32.72,32.84,280600,18.1544781205684,18.1599612006411,17.9406379977348,18.0064349586067,511756.159460954,0.0,1.0
2008-05-19,33.05,33.42,33.0,33.16,93400,18.1215796401325,18.3244536028208,18.0941642397692,18.1818935209317,170342.214161272,0.0,1.0
2008-05-20,32.64,32.95,32.52,32.93,88300,17.8967733571535,18.0667488394059,17.8309763962816,18.0557826792606,161040.872702788,0.0,1.0
2008-05-21,32.2,32.8344,32.2,32.8,236000,17.6555178339566,18.003364433766,17.6555178339566,17.984502638316,430415.016510282,0.0,1.0
2008-05-22,32.89,32.97,32.6,32.6,185800,18.03385035897,18.0777149995512,17.8748410368629,17.8748410368629,338860.635879704,0.0,1.0
2008-05-23,32.43,32.68,32.358,32.67,70000,17.7816286756277,17.9187056774442,17.7421504991046,17.9132225973715,127665.470998812,0.0,1.0
2008-05-27,32.25,32.36,31.98,32.08,99800,17.6829332343199,17.7432471151191,17.5348900723581,17.5897208730847,182014.485795449,0.0,1.0
2008-05-28,32.36,32.44,32.01,32.44,90700,17.7432471151191,17.7871117557004,17.5513393125761,17.7871117557004,165417.974565604,0.0,1.0
2008-05-29,32.11,32.19,31.65,31.73,93900,17.6061701133027,17.6500347538839,17.3539484299605,17.3978130705417,171254.110382692,0.0,1.0
2008-05-30,32.0,32.1434,31.9675,31.98,103200,17.5458562325035,17.6244836007454,17.5280362222673,17.5348900723581,188215.380101106,0.0,1.0
2008-06-02,31.48,31.66,31.35,31.5,141100,17.2607360687253,17.3594315100331,17.1894560277807,17.2717022288706,257337.113684748,0.0,1.0
2008-06-03,31.23,31.57,31.05,31.57,3147700,17.1236590669088,17.3100837893792,17.024963625601,17.3100837893792,5740751.47232804,0.0,1.0
2008-06-04,30.8,31.0,30.67,30.94,1320500,16.8878866237846,16.9975482252377,16.81660658284,16.9646497448018,2408317.92077045,0.0,1.0
2008-06-05,31.46,31.46,31.04,31.14,1305000,17.24976990858,17.24976990858,17.0194805455284,17.0743113462549,2380049.13790642,0.0,1.0
2008-06-06,30.48,31.25,30.37,30.99,617000,16.7124280614595,17.1346252270542,16.6521141806603,16.9920651451651,1125279.93723239,0.0,1.0
2008-06-09,30.47,30.808,30.33,30.78,829800,16.7069449813869,16.8922730878427,16.6301818603697,16.8769204636393,1513382.96906878,0.0,1.0
2008-06-10,29.82,30.24,29.82,30.06,373400,16.3505447766642,16.5808341397158,16.3505447766642,16.4821386984079,681004.09815652,0.0,1.0
2008-06-11,29.38,29.93,29.35,29.8,404400,16.1092892534672,16.4108586574634,16.0928400132493,16.3395786165188,737541.663884569,0.0,1.0
2008-06-12,29.37,29.59,29.26,29.4,60600,16.1038061733946,16.224433934993,16.0434922925953,16.1202554136126,110521.822036115,0.0,1.0
2008-06-13,29.51,29.56,29.16,29.23,67800,16.1805692944118,16.2079846947751,15.9886614918688,16.0270430523774,123653.127624564,0.0,1.0
2008-06-16,29.98,30.1,29.75,29.76,346600,16.4382740578267,16.5040710186986,16.3121632161556,16.3176462962282,632126.460688404,0.0,1.0
2008-06-17,29.99,30.268,29.95,30.23,512700,16.4437571378993,16.5961867639192,16.4218248176087,16.5753510596431,935058.38544416,0.0,1.0
2008-06-18,29.55,29.7396,29.44,29.62,93100,16.2025016147024,16.30646081288,16.1421877339032,16.240883175211,169795.07642842,0.0,1.0
2008-06-19,29.4,29.43,29.12,29.25,218400,16.1202554136126,16.1367046538305,15.9667291715781,16.0380092125227,398316.269516293,0.0,1.0
2008-06-20,28.91,29.1,28.79,28.81,56700,15.8515844900523,15.9557630114328,15.7857875291805,15.7967536893258,103409.031509038,0.0,1.0
2008-06-23,28.53,28.8,28.45,28.68,101300,15.6432274472914,15.7912706092531,15.5993628067101,15.7254736483812,184750.174459709,0.0,1.0
2008-06-24,28.11,28.34,27.94,28.18,183600,15.4129380842398,15.5390489259109,15.3197257230046,15.4513196447484,334848.292505455,0.0,1.0
2008-06-25,27.3654,27.54,27.13,27.26,101400,15.6961194309042,15.7962656905107,15.5610997888002,15.6356645869035,176785.833735221,1.261064,1.0
2008-06-26,26.3,26.8,26.27,26.8,150600,15.0850322316787,15.3718199166917,15.067824970578,15.3718199166917,262563.575547577,0.0,1.0
2008-06-27,25.97,26.254,25.77,26.06,223600,14.8957523595702,15.0586477646576,14.7810372855651,14.9473741428726,389835.428236641,0.0,1.0
2008-06-30,25.63,25.92,25.63,25.74,347300,14.7007367337615,14.8670735910689,14.7007367337615,14.7638300244643,605500.197793312,0.0,1.0
2008-07-01,25.45,25.51,24.9752,25.21,173900,14.5974931671568,14.6319076893584,14.3251595814686,14.4598350783506,303185.961405866,0.0,1.0
2008-07-02,25.08,25.92,25.08,25.82,208800,14.3852702802473,14.8670735910689,14.3852702802473,14.8097160540664,364032.367691459,0.0,1.0
2008-07-03,25.53,25.64,25.36,25.53,287400,14.6433791967589,14.7064724874617,14.5458713838545,14.6433791967589,501067.540586807,0.0,1.0
2008-07-07,25.37,25.63,25.16,25.32,445700,14.5516071375547,14.7007367337615,14.4311563098493,14.5229283690535,777055.681418027,0.0,1.0
2008-07-08,25.35,25.37,24.86,25.19,330000,14.5401356301542,14.5516071375547,14.2590836988416,14.4483635709501,575338.512156044,0.0,1.0
2008-07-09,25.02,25.68,25.02,25.63,321600,14.3508557580457,14.7294155022627,14.3508557580457,14.7007367337615,560693.531846617,0.0,1.0
2008-07-10,25.25,25.41,24.97,25.29,145000,14.4827780931516,14.5745501523558,14.3221769895444,14.5057211079527,252800.255341292,0.0,1.0
2008-07-11,24.72,24.96,24.49,24.74,362400,14.178783147038,14.3164412358442,14.046860811932,14.1902546544385,631826.293349544,0.0,1.0
2008-07-14,24.76,25.25,24.72,24.74,90400,14.201726161839,14.4827780931516,14.178783147038,14.1902546544385,157607.883330019,0.0,1.0
2008-07-15,24.53,24.87,24.23,24.4,295100,14.0698038267331,14.2648194525418,13.8977312157253,13.9952390286297,514492.105870448,0.0,1.0
2008-07-16,25.17,25.17,24.31,24.31,252000,14.4368920635496,14.4368920635496,13.9436172453274,13.9436172453274,439349.409282796,0.0,1.0
2008-07-17,26.26,26.32,25.93,25.96,577200,15.0620892168777,15.0965037390793,14.8728093447692,14.89001660587,1006319.36126202,0.0,1.0
2008-07-18,26.78,26.8,26.42,26.61,139300,15.3603484092911,15.3718199166917,15.1538612760818,15.2628405963867,242862.590131324,0.0,1.0
2008-07-21,26.97,27.03,26.8,26.94,117000,15.469327729596,15.5037422517976,15.3718199166917,15.4521204684953,203983.65430987,0.0,1.0
2008-07-22,26.23,26.23,25.77,25.98,68300,15.0448819557769,15.0448819557769,14.7810372855651,14.9014881132705,119077.637515933,0.0,1.0
2008-07-23,26.25,26.44,26.14,26.33,72500,15.0563534631775,15.1653327834824,14.9932601724746,15.1022394927795,126400.127670645,0.0,1.0
2008-07-24,25.25,25.9724,25.18,25.96,100500,14.4827780931516,14.8971289404583,14.4426278172498,14.89001660587,175216.728702068,0.0,1.0
2008-07-25,25.52,25.72,25.36,25.43,37900,14.6376434430586,14.7523585170638,14.5458713838545,14.5860216597563,66076.7563961032,0.0,1.0
2008-07-28,25.15,25.72,25.13,25.63,45100,14.4254205561491,14.7523585170638,14.4139490487486,14.7007367337615,78629.5966613257,0.0,1.0
2008-07-29,25.36,25.39,25.04,25.1,53900,14.5458713838545,14.5630786449553,14.3623272654462,14.3967417876478,93971.9569854869,0.0,1.0
2008-07-30,25.76,25.78,25.44,25.51,31800,14.7753015318648,14.7867730392653,14.5917574134566,14.6319076893584,55441.7111714005,0.0,1.0
2008-07-31,25.37,25.68,25.29,25.45,42900,14.5516071375547,14.7294155022627,14.5057211079527,14.5974931671568,74794.0065802858,0.0,1.0
2008-08-01,25.1,25.46,25.0,25.46,64200,14.3967417876478,14.6032289208571,14.3393842506452,14.6032289208571,111929.492364903,0.0,1.0
2008-08-04,25.13,25.51,25.08,25.09,2972300,14.4139490487486,14.6319076893584,14.3852702802473,14.3910060339475,5182056.54448909,0.0,1.0
2008-08-05,26.16,26.23,25.4668,25.6,1000100,15.0047316798751,15.0448819557769,14.6071292333732,14.6835294726607,1743624.38184018,0.0,1.0
2008-08-06,26.38,26.43,26.075,26.18,530500,15.1309182612808,15.1595970297821,14.9559777734229,15.0162031872757,924900.24454176,0.0,1.0
2008-08-07,25.65,26.13,25.6101,26.08,317600,14.712208241162,14.9875244187744,14.6893225838979,14.9588456502731,553719.731699269,0.0,1.0
2008-08-08,25.71,25.76,25.0408,25.06,245800,14.7466227633635,14.7753015318648,14.3627861257423,14.3737987728467,428540.019054411,0.0,1.0
2008-08-11,25.79,26.04,25.7,25.7,169700,14.7925087929656,14.935902635472,14.7408870096633,14.7408870096633,295863.471251153,0.0,1.0
2008-08-12,25.69,25.92,25.56,25.92,144700,14.735151255963,14.8670735910689,14.6605864578596,14.8670735910689,252277.220330241,0.0,1.0
2008-08-13,25.15,25.31,24.9,25.31,105800,14.4254205561491,14.5171926153532,14.2820267136426,14.5171926153532,184457.013897301,0.0,1.0
2008-08-14,25.083,25.1902,24.85,24.87,53600,14.3869910063573,14.4484782860241,14.2533479451413,14.2648194525418,93448.9219744363,0.0,1.0
2008-08-15,24.73,24.97,24.6301,24.91,50900,14.1845189007382,14.3221769895444,14.1272187212727,14.2877624673429,88741.6068749777,0.0,1.0
2008-08-18,24.53,25.02,24.49,25.02,52700,14.0698038267331,14.3508557580457,14.046860811932,14.3508557580457,91879.816941283,0.0,1.0
2008-08-19,23.78,24.13,23.59,24.03,78200,13.6396222992137,13.8403736787227,13.5306429789088,13.7830161417202,136337.792880614,0.0,1.0
2008-08-20,23.81,23.84,23.58,23.7,131800,13.6568295603145,13.6740368214153,13.5249072252085,13.5937362696116,229786.71485505,0.0,1.0
2008-08-21,24.17,24.2,23.9401,23.97,75400,13.8633166935238,13.8805239546246,13.7314517159548,13.7486016195186,131456.132777471,0.0,1.0
2008-08-22,24.72,24.78,24.38,24.41,85300,14.178783147038,14.2131976692395,13.9837675212292,14.00097478233,148716.288142153,0.0,1.0
2008-08-25,24.13,24.62,24.07,24.53,29900,13.8403736787227,14.1214256100354,13.8059591565212,14.0698038267331,52129.1561014113,0.0,1.0
2008-08-26,24.19,24.39,23.98,23.98,39500,13.8747882009243,13.9895032749295,13.7543373732189,13.7543373732189,68866.2764550415,0.0,1.0
2008-08-27,24.44,24.5,24.1356,24.27,106500,14.0181820434307,14.0525965656323,13.8435857007949,13.9206742305264,185677.428923087,0.0,1.0
2008-08-28,24.82,24.87,24.44,24.58,47900,14.2361406840406,14.2648194525418,14.0181820434307,14.0984825952344,83511.2567644677,0.0,1.0
2008-08-29,24.3,24.64,24.29,24.57,57200,13.9378814916271,14.1328971174359,13.9321457379269,14.0927468415341,99725.3421070476,0.0,1.0
2008-09-02,24.38,24.75,24.32,24.64,197800,13.9837675212292,14.1959904081387,13.9493529990276,14.1328971174359,344854.417286258,0.0,1.0
2008-09-03,24.3,24.4344,24.15,24.24,176100,13.9378814916271,14.0149700213586,13.8518451861233,13.9034669694256,307021.551486907,0.0,1.0
2008-09-04,22.91,23.95,22.91,23.89,153900,13.1406117272913,13.7371301121181,13.1406117272913,13.7027155899166,268316.960669135,0.0,1.0
2008-09-05,22.81,22.92,22.36,22.72,180100,13.0832541902887,13.1463474809915,12.8251452737771,13.0316324069864,313995.351634252,0.0,1.0
2008-09-08,23.3,23.94,22.945,23.94,150000,13.3643061216013,13.7313943584178,13.1606868652422,13.7313943584178,261517.505525474,0.0,1.0
2008-09-09,22.38,23.1533,22.3672,22.97,127700,12.8366167811776,13.2801626148185,12.8292750164413,13.1750262494928,222638.56970402,0.0,1.0
2008-09-10,22.45,22.7804,22.3968,22.74,139200,12.8767670570794,13.0662763593359,12.846252847394,13.0431039143869,242688.24512764,0.0,1.0
2008-09-11,22.33,22.34,21.69,21.86,280500,12.8079380126763,12.8136737663765,12.4408497758598,12.5383575887642,489037.735332636,0.0,1.0
2008-09-12,22.83,22.91,22.37,22.43,72000,13.0947256976892,13.1406117272913,12.8308810274773,12.8652955496789,125528.402652227,0.0,1.0
2008-09-15,21.78,22.21,21.6101,21.92,115100,12.4924715591621,12.7391089682732,12.3950211037947,12.5727721109657,200671.09923988,0.0,1.0
2008-09-16,21.75,21.95,21.13,21.13,148300,12.4752642980613,12.5899793720665,12.1196475686453,12.1196475686453,258553.640462852,0.0,1.0
2008-09-17,20.53,21.1854,20.15,21.04,143800,11.7755023466298,12.1514236441448,11.55754370602,12.068025785343,250708.115297089,0.0,1.0
2008-09-18,21.77,22.0,20.69,21.36,643400,12.4867358054618,12.6186581405678,11.867274405834,12.2515699037513,1121735.7537006,0.0,1.0
2008-09-19,23.45,23.72,22.81,23.13,235700,13.4503424271052,13.6052077770122,13.0832541902887,13.2667983086969,410931.173682361,0.0,1.0
2008-09-22,22.73,23.658,22.73,23.53,177700,13.0373681606866,13.5696461040706,13.0373681606866,13.4962284567073,309811.071545845,0.0,1.0
2008-09-23,22.31,22.92,22.14,22.69,142300,12.7964665052758,13.1463474809915,12.6989586923714,13.0144251458856,248092.940241832,0.0,1.0
2008-09-24,22.21,22.75,22.21,22.54,55500,12.7391089682732,13.0488396680871,12.7391089682732,12.9283888403817,96761.4770444253,0.0,1.0
2008-09-25,23.01,23.109,22.71,22.73,137300,13.1979692642938,13.2547532259264,13.0258966532861,13.0373681606866,239375.690057651,0.0,1.0
2008-09-26,22.54,22.629,22.21,22.34,124800,12.9283888403817,12.979437048314,12.7391089682732,12.8136737663765,217582.564597195,0.0,1.0
2008-09-29,19.8199,21.2,18.97,21.2,110100,11.3682064763745,12.1597978445471,10.8807247693896,12.1597978445471,191953.849055698,0.0,1.0
2008-09-30,20.43,20.5102,19.96,20.35,137500,11.7181448096273,11.7641455543033,11.4485643857151,11.6722587800252,239724.380065017,0.0,1.0
2008-10-01,20.18,20.3684,19.82,20.04,147000,11.5747509671208,11.6828125668337,11.3682638339115,11.4944504153172,256287.155414965,0.0,1.0
2008-10-02,19.26,20.0699,19.22,19.98,55300,11.0470616266971,11.511600318881,11.024118611896,11.4600358931156,96412.7870370577,0.0,1.0
2008-10-03,19.24,20.122,19.21,19.5,161600,11.0355901192965,11.5414835956593,11.0183828581958,11.1847197155033,281741.525952778,0.0,1.0
2008-10-06,17.99,18.35,17.31,18.15,405800,10.3186209067643,10.5251080399736,9.92858965514673,10.4103929659684,707492.024948248,0.0,1.0
2008-10-07,16.79,18.6,16.79,18.38,518800,9.63033046273331,10.66850188248,9.63033046273331,10.5423153010743,904501.879110773,0.0,1.0
2008-10-08,16.6564,17.26,16.29,17.1,132100,9.55370079329787,9.89991088664545,9.34354277772041,9.80813882744132,230309.749866101,0.0,1.0
2008-10-09,15.68,17.57,15.49,17.39,92000,8.99366180200467,10.0777192513534,8.88468248169976,9.9744756847488,160397.403388957,0.0,1.0
2008-10-10,15.83,16.2,14.33,15.24,422200,9.07969810750854,9.29192099441809,8.21933505246983,8.74128863919331,736084.605552367,0.0,1.0
2008-10-13,17.77,17.77,16.66,16.85,104800,10.1924343253586,10.1924343253586,9.55576566462996,9.66474498493487,182713.563860465,0.0,1.0
2008-10-14,17.14,18.24,16.73,18.2,234300,9.83108184224235,10.4620147492707,9.59591594053177,10.4390717344697,408490.34363079,0.0,1.0
2008-10-15,14.8,16.51,14.8,16.45,95300,8.48891547638196,9.46972935912609,8.48891547638196,9.43531483692454,166150.788510518,0.0,1.0
2008-10-16,15.9336,16.02,14.745,15.61,211300,9.13912051584321,9.18867742781344,8.45736883103054,8.95351152610286,368390.992783551,0.0,1.0
2008-10-17,15.3,15.875,14.8,14.8,320600,8.77570316139486,9.1055089991597,8.48891547638196,8.48891547638196,558950.08180978,0.0,1.0
2008-10-20,16.16,16.1908,15.5,15.56,64100,9.26897797961706,9.28664410101385,8.89041823540002,8.92483275760157,111755.147361219,0.0,1.0
2008-10-21,15.08,15.86,14.85,15.73,126300,8.64951657998918,9.09690536860931,8.51759424488325,9.02234057050596,220197.739652449,0.0,1.0
2008-10-22,13.94,14.77,13.58,14.77,144300,7.99564065815976,8.47170821528118,7.78915352495047,8.47170821528118,251579.840315506,0.0,1.0
2008-10-23,14.51,14.659,13.7,14.2,154800,8.32257861907447,8.40804134920832,7.85798256935357,8.14477025436647,269886.065702289,0.0,1.0
2008-10-24,13.55,13.63,12.44,13.01,154200,7.7719462638497,7.81783229345176,7.13527760312105,7.46221556403576,268839.995680187,0.0,1.0
2008-10-27,12.41,13.05,12.41,12.63,122100,7.11807034202028,7.48515857883679,7.11807034202028,7.24425692342595,212875.249497736,0.0,1.0
2008-10-28,13.98,13.98,12.6,13.04,170700,8.01858367296079,8.01858367296079,7.22704966232518,7.47942282513653,297606.92128799,0.0,1.0
2008-10-29,14.26,14.7961,13.8992,13.92,154300,8.17918477656802,8.48667853243886,7.97223878306271,7.98416915075925,269014.340683871,0.0,1.0
2008-10-30,15.33,15.5,14.84,15.3,82200,8.79291042249564,8.89041823540002,8.51185849118299,8.77570316139486,143311.59302796,0.0,1.0
2008-10-31,15.21,15.469,14.6985,14.83,186900,8.72408137809254,8.87263739892922,8.43069757632434,8.50612273748273,325850.811884741,0.0,1.0
2008-11-03,15.35,15.52,15.1,15.1,163300,8.80438192989615,8.90188974280054,8.6609880873897,8.6609880873897,284705.391015399,0.0,1.0
2008-11-04,16.96,16.99,16.01,16.01,89400,9.7278382756377,9.74504553673848,9.18294167411319,9.18294167411319,155864.433293183,0.0,1.0
2008-11-05,15.63,16.5932,15.6,16.37,127600,8.96498303350338,9.51745082991224,8.9477757724026,9.38942880732248,222464.224700336,0.0,1.0
2008-11-06,14.54,15.7338,14.39,15.64,125500,8.33978588017525,9.02452015691206,8.25374957467138,8.97071878720364,218802.97962298,0.0,1.0
2008-11-07,15.52,15.6695,15.224,15.35,37200,8.90188974280054,8.9876392606194,8.7321114332729,8.80438192989615,64856.3413703175,0.0,1.0
2008-11-10,15.29,16.09,15.09,16.0814,132600,8.7699674076946,9.22882770371525,8.65525233368944,9.22389495553303,231181.474884519,0.0,1.0
2008-11-11,14.4,14.896,14.2244,14.86,175500,8.25948532837163,8.54397871190444,8.1587654933951,8.52332999858351,305975.481464805,0.0,1.0
2008-11-12,13.68,14.035,13.642,14.0,41200,7.84651106195305,8.05013031831222,7.82471519789207,8.03005518036131,71830.1415176635,0.0,1.0
2008-11-13,15.44,15.44,13.4,13.92,369500,8.85600371319847,8.85600371319847,7.68590995834583,7.98416915075925,644204.788611084,0.0,1.0
2008-11-14,14.17,14.76,14.0,14.26,122500,8.1275629932657,8.46597246158093,8.03005518036131,8.17918477656802,213572.62951247,0.0,1.0
2008-11-17,13.97,14.48,13.79,14.01,228200,8.01284791926054,8.3053713579737,7.90960435265589,8.03579093406157,397855.298406088,0.0,1.0
2008-11-18,13.87,14.01,13.36,13.62,133800,7.95549038225796,8.03579093406157,7.66296694354479,7.8120965397515,233273.614928723,0.0,1.0
2008-11-19,12.54,13.62,12.5,13.43,189200,7.19263514012363,7.8120965397515,7.1696921253226,7.7031172194466,329860.746969465,0.0,1.0
2008-11-20,11.83,13.01,11.78,12.4,135300,6.78539662740531,7.46221556403576,6.75671785890402,7.11233458832002,235888.789983977,0.0,1.0
2008-11-21,12.27,12.37,11.4916,12.27,82000,7.03776979021666,7.09512732721924,6.59129872218857,7.03776979021666,142962.903020592,0.0,1.0
2008-11-24,13.9009,14.186,12.8,12.83,181100,7.97321386119175,8.13674019918611,7.34176473633034,7.35897199743112,315738.801671089,0.0,1.0
2008-11-25,14.35,14.75,13.95,14.52,125800,8.23080655987034,8.46023670788067,8.00137641186002,8.32831437277473,219326.014634031,0.0,1.0
2008-11-26,14.27,14.31,13.72,13.79,102700,8.18492053026828,8.20786354506931,7.86945407675409,7.90960435265589,179052.318783108,0.0,1.0
2008-11-28,14.26,14.3,13.88,14.14,184600,8.17918477656802,8.20212779136905,7.96122613595821,8.11035573216492,321840.876800017,0.0,1.0
2008-12-01,12.57,13.38,12.53,13.35,110300,7.20984240122441,7.67443845094531,7.18689938642337,7.65723118984454,192302.539063065,0.0,1.0
2008-12-02,14.0,14.03,13.098,13.1,413500,8.03005518036131,8.04726244146208,7.51269019659803,7.51383734733808,720916.59023189,0.0,1.0
2008-12-03,14.17,14.17,13.4,13.41,70900,8.1275629932657,8.1275629932657,7.68590995834583,7.69164571204608,123610.607611707,0.0,1.0
2008-12-04,13.43,13.8554,13.2096,13.67,94900,7.7031172194466,7.94711618185558,7.57670120789291,7.84077530825279,165453.408495783,0.0,1.0
2008-12-05,13.56,13.58,12.64,13.15,101800,7.77768201754996,7.78915352495047,7.24999267712621,7.54251611583937,177483.213749955,0.0,1.0
2008-12-08,14.73,14.9,14.19,14.33,80200,8.44876520048015,8.54627301338454,8.13903450066621,8.21933505246983,139824.692954287,0.0,1.0
2008-12-09,14.82,15.1599,14.37,14.66,450600,8.50038698378247,8.69534525205425,8.24227806727086,8.40861492457834,785598.586598524,0.0,1.0
2008-12-10,15.18,15.406,14.97,14.97,78900,8.70687411699176,8.8365021506176,8.58642328928634,8.58642328928634,137558.207906399,0.0,1.0
2008-12-11,14.89,15.29,14.85,14.93,101600,8.54053725968428,8.7699674076946,8.51759424488325,8.56348027448531,177134.523742588,0.0,1.0
2008-12-12,14.87,14.88,14.43,14.43,149500,8.52906575228376,8.53480150598402,8.27669258947241,8.27669258947241,260645.780507056,0.0,1.0
2008-12-15,14.5,14.66,14.3,14.66,84000,8.31684286537421,8.40861492457834,8.20212779136905,8.40861492457834,146449.803094265,0.0,1.0
2008-12-16,15.47,15.52,14.5,14.5,147200,8.87321097429925,8.90188974280054,8.31684286537421,8.31684286537421,256635.845422332,0.0,1.0
2008-12-17,15.66,15.9,15.04,15.04,93600,8.98219029460415,9.11984838341035,8.62657356518815,8.62657356518815,163186.923447896,0.0,1.0
2008-12-18,15.15,15.9,15.1,15.69,100700,8.68966685589099,9.11984838341035,8.6609880873897,8.99939755570493,175565.418709435,0.0,1.0
2008-12-19,15.02,15.4,14.87,15.4,102400,8.61510205778763,8.83306069839744,8.52906575228376,8.83306069839744,178529.283772057,0.0,1.0
2008-12-22,14.76,14.97,14.52,14.97,85500,8.46597246158093,8.58642328928634,8.32831437277473,8.58642328928634,149064.97814952,0.0,1.0
2008-12-23,14.41,14.85,14.35,14.77,104200,8.2762583929173,8.5289685728537,8.24179791383506,8.48302126741072,181425.220034814,0.019243,1.0
2008-12-24,14.55,14.72,14.29,14.32,58500,8.35666617744252,8.45430420150886,8.20733743475282,8.22456767429394,101855.809712444,0.0,1.0
2008-12-26,14.72,14.79,14.32,14.32,145500,8.45430420150886,8.49450809377147,8.22456767429394,8.22456767429394,253333.680566847,0.0,1.0
2008-12-29,14.89,15.343,14.8,15.2,215600,8.5519422255752,8.81211884264609,8.50025150695184,8.72998803416676,375386.539726545,0.0,1.0
2008-12-30,15.5271,15.66,15.125,15.3,431900,8.91785507929675,8.99418504046391,8.68691243531396,8.78742216597048,751991.866919735,0.0,1.0
2008-12-31,15.56,15.6599,15.23,15.41,147500,8.93675090866018,8.9941276063321,8.74721827370787,8.85059971095459,256815.930471546,0.0,1.0
2009-01-02,16.28,16.33,15.63,15.79,57200,9.35027665764703,9.37899372354889,8.97695480092279,9.06884941180875,99592.3472743894,0.0,1.0
2009-01-05,15.81,15.91,15.65,15.65,336600,9.0803362381695,9.13777036997323,8.98844162728354,8.98844162728354,586062.65896083,0.0,1.0
2009-01-06,16.09,16.19,15.7792,16.19,163700,9.24115180721994,9.29858593902367,9.06264652557395,9.29858593902367,285022.154699608,0.0,1.0
2009-01-07,16.05,16.26,15.9168,16.0242,29000,9.21817815449845,9.33878983128628,9.14167589093588,9.20336014849309,50492.6236181345,0.0,1.0
2009-01-08,16.1,16.1,15.58,15.76,54100,9.24689522040032,9.24689522040032,8.94823773502092,9.05161917226764,94194.859922106,0.0,1.0
2009-01-09,15.33,15.9,15.33,15.9,92800,8.8046524055116,9.13202695679286,8.8046524055116,9.13202695679286,161576.39557803,0.0,1.0
2009-01-12,14.58,14.97,14.55,14.97,59200,8.37389641698364,8.59788953101818,8.35666617744252,8.59788953101818,103074.597179088,0.0,1.0
2009-01-13,14.11,14.39,14.0,14.06,129100,8.10395599750611,8.26477156655655,8.04077845252201,8.07523893160425,224779.231348316,0.0,1.0
2009-01-14,13.07,13.42,12.98,13.42,77400,7.50664102674734,7.70766048806039,7.45495030812398,7.70766048806039,134763.071311849,0.0,1.0
2009-01-15,13.56,13.636,12.9298,13.35,47700,7.78806827258561,7.83171821275644,7.42611837395851,7.66745659579778,83051.6602270695,0.0,1.0
2009-01-16,13.6,13.89,13.29,13.7,42500,7.8110419253071,7.97760090753791,7.63299611671554,7.86847605711083,73997.8104748523,0.0,1.0
2009-01-20,12.33,12.92,12.26,12.92,288300,7.08162845139974,7.42048982904174,7.04142455913713,7.42048982904174,501966.323762351,0.0,1.0
2009-01-21,13.69,13.76,12.93,12.97,484800,7.86273264393045,7.90293653619306,7.42623324222212,7.44920689494361,844097.376899021,0.0,1.0
2009-01-22,13.26,13.45,13.02,13.28,144200,7.61576587717442,7.7248907276015,7.47792396084547,7.62725270353517,251070.218128793,0.0,1.0
2009-01-23,13.17,13.26,12.62,12.62,149400,7.56407515855106,7.61576587717442,7.24818743363056,7.24818743363056,260124.06788101,0.0,1.0
2009-01-26,13.64,13.94,13.24,13.24,30700,7.83401557802859,8.00631797343977,7.60427905081367,7.60427905081367,53452.5360371286,0.0,1.0
2009-01-27,13.75,13.818,13.43,13.61,70600,7.89719312301269,7.93624833263923,7.71340390124076,7.81678533848747,122923.421635872,0.0,1.0
2009-01-28,14.2,14.4199,14.1,14.21,35600,8.15564671612947,8.28194437196587,8.09821258432574,8.16139012930984,61984.048303641,0.0,1.0
2009-01-29,13.2304,13.75,13.17,13.66,43300,7.59876537416052,7.89719312301269,7.56407515855106,7.84550240438934,75390.7104367318,0.0,1.0
2009-01-30,13.13,13.61,13.02,13.39,218000,7.54110150582957,7.81678533848747,7.47792396084547,7.69043024851927,379565.239612184,0.0,1.0
2009-02-02,12.85,12.98,12.61,12.61,141800,7.38028593677913,7.45495030812398,7.24244402045018,7.24244402045018,246891.518243154,0.0,1.0
2009-02-03,13.46,13.6,12.94,12.94,27900,7.73063414078188,7.8110419253071,7.43197665540249,7.43197665540249,48577.3861705501,0.0,1.0
2009-02-04,13.52,13.93,13.48,13.58,1300600,7.76509461986411,8.0005745602594,7.74212096714262,7.79955509894635,2264507.11302572,0.0,1.0
2009-02-05,13.93,14.09,13.38,13.4,840900,8.0005745602594,8.09246917114537,7.6846868353389,7.69617366169964,1464111.97243067,0.0,1.0
2009-02-06,14.73,14.916,14.25,14.26,462800,8.46004761468923,8.56687509984417,8.18436378203133,8.19010719521171,805792.627947333,0.0,1.0
2009-02-09,15.3,15.48,15.19,15.28,124800,8.78742216597048,8.8908036032172,8.72424462098638,8.77593533960974,217292.394053213,0.0,1.0
2009-02-10,14.29,15.18,14.2256,15.06,121600,8.20733743475282,8.71850120780601,8.17034985387122,8.64958024964154,211720.794205695,0.0,1.0
2009-02-11,14.31,14.62,14.1066,14.35,147000,8.21882426111357,8.39687006970513,8.10200323702479,8.24179791383506,255945.367995372,0.0,1.0
2009-02-12,14.5,14.5,13.83,13.83,230600,8.32794911154066,8.32794911154066,7.94314042845567,7.94314042845567,401503.414011787,0.0,1.0
2009-02-13,14.46,14.67,14.39,14.532,146100,8.30497545881916,8.42558713560699,8.26477156655655,8.34632803371785,254378.355538257,0.0,1.0
2009-02-17,12.99,13.46,12.99,13.39,166900,7.46069372130435,7.73063414078188,7.46069372130435,7.69043024851927,290593.754547126,0.0,1.0
2009-02-18,13.28,13.46,13.07,13.33,111000,7.62725270353517,7.73063414078188,7.50664102674734,7.65596976943703,193264.869710791,0.0,1.0
2009-02-19,13.45,13.8332,13.36,13.83,155900,7.7248907276015,7.94497832067339,7.67320000897815,7.94314042845567,271441.380071282,0.0,1.0
2009-02-20,13.03,13.2799,12.78,13.08,156300,7.48366737402584,7.62719526940336,7.34008204451652,7.51238443992771,272137.830052222,0.0,1.0
2009-02-23,12.11,12.99,12.09,12.94,116800,6.95527336143154,7.46069372130435,6.9437865350708,7.43197665540249,203363.394434418,0.0,1.0
2009-02-24,12.67,12.79,12.17,12.28,258800,7.27690449953242,7.3458254576969,6.98973384051378,7.05291138549788,450603.137668042,0.0,1.0
2009-02-25,12.42,12.67,12.21,12.67,57200,7.1333191700231,7.27690449953242,7.01270749323527,7.27690449953242,99592.3472743894,0.0,1.0
2009-02-26,12.48,12.87,12.41,12.68,53900,7.16777964910534,7.39177276313988,7.12757575684273,7.28264791271279,93846.6349316362,0.0,1.0
2009-02-27,12.61,12.92,12.35,12.35,115200,7.24244402045018,7.42048982904174,7.09311527776049,7.09311527776049,200577.594510659,0.0,1.0
2009-03-02,11.69,12.3,11.65,12.03,161000,6.71405000785588,7.06439821185863,6.69107635513439,6.90932605598856,280321.117328264,0.0,1.0
2009-03-03,11.6,12.01,11.42,11.91,104400,6.66235928923252,6.89783922962781,6.55897785198581,6.84040509782408,181773.445025284,0.0,1.0
2009-03-04,12.44,12.63,11.79,11.79,352600,7.14480599638384,7.25393084681093,6.77148413965961,6.77148413965961,613920.658198422,0.0,1.0
2009-03-05,11.51,11.94,11.38,11.77,136300,6.61066857060917,6.8576353373652,6.53600419926432,6.75999731329886,237315.331005232,0.0,1.0
2009-03-06,11.74,11.93,11.46,11.79,98800,6.74276707375774,6.85189192418483,6.5819515047073,6.77148413965961,172023.145292127,0.0,1.0
2009-03-09,11.7199,12.06,11.48,11.48,65400,6.7312228132652,6.92655629552968,6.59343833106805,6.59343833106805,113869.571883655,0.0,1.0
2009-03-10,13.02,13.06,12.58,12.6,235500,7.47792396084547,7.50089761356696,7.22521378090907,7.23670060726981,410034.926278299,0.0,1.0
2009-03-11,13.49,13.68,13.32,13.61,217400,7.747864380323,7.85698923075008,7.65022635625666,7.81678533848747,378520.564640774,0.0,1.0
2009-03-12,14.17,14.25,13.33,13.46,129800,8.13841647658835,8.18436378203133,7.65596976943703,7.73063414078188,225998.018814961,0.0,1.0
2009-03-13,13.89,13.91,13.5,13.91,141600,7.97760090753791,7.98908773389866,7.75360779350337,7.98908773389866,246543.293252684,0.0,1.0
2009-03-16,14.01,14.49,14.01,14.13,136500,8.04652186570238,8.32220569836028,8.04652186570238,8.11544282386686,237663.555995702,0.0,1.0
2009-03-17,14.36,14.36,13.92,14.04,160300,8.24754132701544,8.24754132701544,7.99483114707903,8.0637521052435,279102.329861619,0.0,1.0
2009-03-18,15.01,15.24,13.9919,14.19,456700,8.62086318373967,8.75296168688825,8.03612628784591,8.1499033029491,795171.765738001,0.0,1.0
2009-03-19,15.23,15.4499,15.14,15.4236,249500,8.74721827370787,8.87351592954427,8.69552755508452,8.85841075287989,434410.675611192,0.0,1.0
2009-03-20,14.32,14.77,14.18,14.76,279600,8.22456767429394,8.48302126741072,8.14415988976872,8.47727785423035,486818.536676911,0.0,1.0
2009-03-23,15.21,15.23,14.29,14.33,279400,8.73573144734713,8.74721827370787,8.20733743475282,8.23031108747432,486470.311686441,0.0,1.0
2009-03-24,14.2,14.62,14.16,14.56,134100,8.15564671612947,8.39687006970513,8.13267306340798,8.36240959062289,233484.856110063,0.0,1.0
2009-03-25,14.61,14.73,14.17,14.24,34200,8.39112665652476,8.46004761468923,8.13841647658835,8.17862036885096,59546.4733703517,0.0,1.0
2009-03-26,14.89,14.97,14.48,14.726,130800,8.5519422255752,8.59788953101818,8.31646228517991,8.45775024941708,227739.14376731,0.0,1.0
2009-03-27,14.17,14.4042,14.15,14.36,126200,8.13841647658835,8.27292721327268,8.12692965022761,8.24754132701544,219729.968986503,0.0,1.0
2009-03-30,13.55,13.82,13.42,13.79,251600,7.78232485940523,7.9373970152753,7.70766048806039,7.92016677573418,438067.038011126,0.0,1.0
2009-03-31,13.97,14.23,13.74,13.76,50400,8.02354821298089,8.17287695567059,7.89144970983232,7.90293653619306,87752.6975984131,0.0,1.0
2009-04-01,14.88,14.92,13.99,14.06,130500,8.54619881239482,8.56917246511632,8.03503503934164,8.07523893160425,227216.806281605,0.0,1.0
2009-04-02,15.71,16.06,15.41,15.5,166900,9.02290210636577,9.22392156767882,8.85059971095459,8.90229042957794,290593.754547126,0.0,1.0
2009-04-03,16.32,16.35,15.89,16.02,1027700,9.37325031036852,9.39048054990964,9.12628354361248,9.20094791495733,1789354.11352955,0.0,1.0
2009-04-06,16.18,16.18,15.8,16.11,711100,9.2928425258433,9.2928425258433,9.07459282498913,9.25263863358069,1238113.9536157,0.0,1.0
2009-04-07,15.31,15.71,15.25,15.51,420800,8.79316557915086,9.02290210636577,8.75870510006862,8.90803384275831,732665.379948655,0.0,1.0
2009-04-08,15.58,15.73,15.29,15.29,119200,8.94823773502092,9.03438893272652,8.78167875279011,8.78167875279011,207542.094320056,0.0,1.0
2009-04-09,16.02,16.26,15.86,15.86,246000,9.20094791495733,9.33878983128628,9.10905330407136,9.10905330407136,428316.738277969,0.0,1.0
2009-04-13,16.34,16.47,15.87,15.87,106900,9.38473713672926,9.45940150807411,9.11479671725174,9.11479671725174,186126.257406158,0.0,1.0
2009-04-14,16.3902,16.7299,16.31,16.43,79200,9.41356907089473,9.608672816632,9.36750689718814,9.43642785535262,137897.096226078,0.0,1.0
2009-04-15,16.16,16.24,15.89,16.2,142700,9.28135569948255,9.32730300492553,9.12628354361248,9.30432935220404,248458.530700269,0.0,1.0
2009-04-16,16.36,16.49,16.0905,16.26,148200,9.39622396309001,9.47088833443486,9.24143897787896,9.33878983128628,258034.717938191,0.0,1.0
2009-04-17,16.55,16.67,16.36,16.47,112600,9.50534881351709,9.57426977168157,9.39622396309001,9.45940150807411,196050.66963455,0.0,1.0
2009-04-20,15.09,15.81,15.0801,15.81,119900,8.66681048918266,9.0803362381695,8.66112451013409,9.0803362381695,208760.881786701,0.0,1.0
2009-04-21,15.91,15.95,14.98,14.99,132200,9.13777036997323,9.16074402269472,8.60363294419855,8.60937635737893,230176.718700599,0.0,1.0
2009-04-22,16.33,16.73,16.02,16.14,98100,9.37899372354889,9.6087302507638,9.20094791495733,9.2698688731218,170804.357825483,0.0,1.0
2009-04-23,17.3,17.3,16.7,16.9,213800,9.93610480204506,9.93610480204506,9.59150001122268,9.70636827483014,372252.514812316,0.0,1.0
2009-04-24,17.59,17.71,17.16,17.3,174400,10.1026637842759,10.1715847424403,9.85569701751984,9.93610480204506,303652.191689746,0.0,1.0
2009-04-27,17.46,17.76,17.21,17.6,263700,10.027999412931,10.2003018083422,9.8844140834217,10.1084071974562,459134.649934555,0.0,1.0
2009-04-28,16.91,17.18,16.59,16.75,446900,9.71211168801052,9.86718384388058,9.52832246623858,9.62021707712455,778108.741204976,0.0,1.0
2009-04-29,17.57,17.82,17.23,17.28,165400,10.0911769579151,10.2347622874244,9.89590090978245,9.92461797568431,287982.067118602,0.0,1.0
2009-04-30,17.24,17.74,17.13,17.54,347000,9.90164432296282,10.1888149819815,9.83846677797872,10.073946718374,604170.358465265,0.0,1.0
2009-05-01,17.47,17.66,17.23,17.55,437200,10.0337428261114,10.1428676765385,9.89590090978245,10.0796901315544,761219.829167186,0.0,1.0
2009-05-04,18.5199,18.52,17.788,17.84,279400,10.6367437759187,10.6368012100505,10.2163833652473,10.2462491137852,486470.311686443,0.0,1.0
2009-05-05,18.49,18.61,18.1484,18.43,498800,10.6195709705094,10.6884919286739,10.4233759762679,10.5851104914272,868473.126231916,0.0,1.0
2009-05-06,18.97,19.13,18.57,18.86,170700,10.8952548031673,10.9871494140533,10.6655182759524,10.8320772581832,297210.029366055,0.0,1.0
2009-05-07,18.64,19.376,18.483,19.37,414700,10.705722168215,11.1284373782905,10.6155505812832,11.1249913303822,722044.517739325,0.0,1.0
2009-05-08,19.6385,19.6868,18.85,19.14,115400,11.2792019742753,11.3069426599365,10.8263338450029,10.9928928272337,200925.819501128,0.0,1.0
2009-05-11,18.47,18.8,18.39,18.57,254400,10.6080841441487,10.797616779101,10.5621368387057,10.6655182759524,442942.187877703,0.0,1.0
2009-05-12,18.32,18.8333,18.01,18.65,104300,10.5219329464431,10.8167423449916,10.3438871378515,10.7114655813954,181599.332530049,0.0,1.0
2009-05-13,17.33,17.73,17.31,17.73,179800,9.95333504158618,10.1830715688011,9.94184821522543,10.1830715688011,313054.266432434,0.0,1.0
2009-05-14,17.84,18.02,17.33,17.33,538200,10.2462491137852,10.3496305510319,9.95333504158618,9.95333504158618,937073.449354482,0.0,1.0
2009-05-15,17.71,18.16,17.56,17.84,110300,10.1715847424403,10.4300383355571,10.0854335447348,10.2462491137852,192046.082244147,0.0,1.0
2009-05-18,18.89,19.6,18.15,19.6,110100,10.8493074977243,11.2570898335308,10.4242949223768,11.2570898335308,191697.857253677,0.0,1.0
2009-05-19,18.94,19.22,18.75,18.75,134600,10.8780245636262,11.0388401326766,10.7688997131991,10.7688997131991,234355.418586238,0.0,1.0
2009-05-20,18.9361,19.48,18.9,19.02,151100,10.8757846324859,11.1881688753663,10.8550509109047,10.9239718690692,263083.980300003,0.0,1.0
2009-05-21,19.07,20.17,18.34,20.17,280000,10.9526889349711,11.5844643848121,10.5334197728038,11.5844643848121,487514.986657848,0.0,1.0
2009-05-22,18.86,19.07,18.72,18.9,74300,10.8320772581832,10.9526889349711,10.751669473658,10.8550509109047,129365.583959566,0.0,1.0
2009-05-26,18.9,19.06,18.17,18.29,79600,10.8550509109047,10.9469455217907,10.4357817487375,10.504702706902,138593.546207018,0.0,1.0
2009-05-27,18.29,18.8,18.22,18.8,93900,10.504702706902,10.797616779101,10.4644988146394,10.797616779101,163491.633025614,0.0,1.0
2009-05-28,18.65,18.76,18.24,18.51,167700,10.7114655813954,10.7746431263795,10.4759856410001,10.6310577968702,291986.654509005,0.0,1.0
2009-05-29,19.07,19.0768,18.71,19.05,178700,10.9526889349711,10.9565944559337,10.7459260604776,10.9412021086103,311139.028984848,0.0,1.0
2009-06-01,20.04,20.18,19.5296,19.54,274300,11.5098000134672,11.5902077979924,11.216656204741,11.2226293544486,477590.574429459,0.0,1.0
2009-06-02,19.62,19.76,19.43,19.52,1019900,11.2685766598916,11.3489844444168,11.1594518094645,11.2111425280878,1775773.33890121,0.0,1.0
2009-06-03,18.43,18.96,18.2505,18.89,86200,10.5851104914272,10.889511389987,10.4820162248395,10.8493074977243,150084.970892524,0.0,1.0
2009-06-04,18.58,18.72,18.23,18.38,1468400,10.6712616891328,10.751669473658,10.4702422278197,10.5563934255253,2556667.88002995,0.0,1.0
2009-06-05,18.17,18.79,17.75,18.79,855600,10.4357817487375,10.7918733659206,10.1945583951618,10.7918733659206,1489706.5092302,0.0,1.0
2009-06-08,18.26,18.39,17.38,17.38,470900,10.4874724673609,10.5621368387057,9.98205210748804,9.98205210748804,819895.74006136,0.0,1.0
2009-06-09,18.55,18.6756,18.25,18.28,184500,10.6540314495917,10.7261687191371,10.4817290541805,10.4989592937216,321237.553708475,0.0,1.0
2009-06-10,18.77,19.2085,18.6,19.0,416600,10.7803865395599,11.0322352075192,10.6827485154935,10.9124850427084,725352.655148785,0.0,1.0
2009-06-11,19.38,19.667,18.99,18.99,86300,11.1307347435626,11.2955707018393,10.9067416295281,10.9067416295281,150259.083387759,0.0,1.0
2009-06-12,19.2569,19.3824,19.1272,19.3,192700,11.0600333273122,11.1321131627259,10.9855412583628,11.0847874381196,335514.778317743,0.0,1.0
2009-06-15,18.39,18.82,18.17,18.82,220000,10.5621368387057,10.8091036054617,10.4357817487375,10.8091036054617,383047.489516883,0.0,1.0
2009-06-16,18.3699,18.6879,18.2596,18.59,147400,10.5505925782132,10.733233117349,10.4872427308336,10.6770051023132,256641.81797631,0.0,1.0
2009-06-17,18.14,18.25,17.75,18.05,67800,10.4185515091964,10.4817290541805,10.1945583951618,10.366860790573,118048.271769294,0.0,1.0
2009-06-18,18.05,18.24,17.82,17.93,83600,10.366860790573,10.4759856410001,10.2347622874244,10.2979398324085,145558.046016416,0.0,1.0
2009-06-19,18.21,18.3308,18.03,18.3,374200,10.458755401459,10.5281358326779,10.3553739642123,10.5104461200823,651528.957169169,0.0,1.0
2009-06-22,17.17,17.58,17.12,17.58,210300,9.86144043070021,10.0969203710955,9.83272336479835,10.0969203710955,366158.577479093,0.0,1.0
2009-06-23,17.09,17.23,16.88,17.01,141700,10.0707832463943,10.1532823484712,9.94703459327882,10.0236409023503,240463.223242049,0.444492,1.0
2009-06-24,17.55,17.91,17.3901,17.66,169000,10.3418517246471,10.553992272845,10.2476259644892,10.4066724477076,286791.000196941,0.0,1.0
2009-06-25,17.79,17.9,17.25,17.5,240600,10.483278756779,10.5480994798395,10.1650679344822,10.3123877596196,408295.352943101,0.0,1.0
2009-06-26,18.19,18.24,17.9768,18.15,39500,10.7189904769989,10.7484544420264,10.5933561301217,10.6954193049769,67031.0325904093,0.0,1.0
2009-06-29,18.76,18.79,18.32,18.37,262100,11.0548796783122,11.0725580573287,10.7955967860704,10.8250607510979,444780.598530286,0.0,1.0
2009-06-30,18.521,18.75,18.2301,18.64,175500,10.9140419254809,11.0489868853067,10.742620576951,10.9841661622463,297821.423281437,0.0,1.0
2009-07-01,19.14,19.38,18.96,18.96,239300,11.2788058125211,11.4202328446531,11.1727355384222,11.1727355384222,406089.268326201,0.0,1.0
2009-07-02,18.14,18.6,18.14,18.54,189100,10.6895265119714,10.9605949902243,10.6895265119714,10.9252382321913,320900.462350542,0.0,1.0
2009-07-06,18.07,18.1,17.72,17.83,151700,10.648276960933,10.6659553399494,10.4420292057406,10.506849928801,257433.104910507,0.0,1.0
2009-07-07,17.47,17.94,17.43,17.83,142900,10.2947093806031,10.5716706518615,10.2711382085812,10.506849928801,242499.609042266,0.0,1.0
2009-07-08,17.5001,17.69,17.2,17.61,291500,10.3124466875497,10.4243508267241,10.1356039694547,10.3772084826801,494672.05063555,0.0,1.0
2009-07-09,17.74,17.96,17.5901,17.81,78000,10.4538147917516,10.5834562378725,10.3654818245992,10.49506434279,132365.077013972,0.0,1.0
2009-07-10,17.5,17.59,17.33,17.47,141700,10.3123877596196,10.3654228966691,10.2122102785262,10.2947093806031,240463.223242051,0.0,1.0
2009-07-13,17.99,18.02,17.56,17.65,89000,10.601134616889,10.6188129959055,10.3477445176526,10.4007796547021,151031.946849276,0.0,1.0
2009-07-14,17.99,18.08,17.81,18.0148,86000,10.601134616889,10.6541697539385,10.49506434279,10.6157487435426,145940.982348739,0.0,1.0
2009-07-15,18.97,19.0528,18.51,18.63,182500,11.1786283314277,11.2274206575132,10.9075598531748,10.9782733692408,309700.340449358,0.0,1.0
2009-07-16,19.12,19.2305,18.84,18.9,226300,11.2670202265101,11.3321355892209,11.1020220223562,11.1373787803892,384028.422157206,0.0,1.0
2009-07-17,19.41,19.49,19.12,19.19,99500,11.4379112236695,11.4850535677135,11.2670202265101,11.3082697775486,168850.322601158,0.0,1.0
2009-07-20,19.58,19.63,19.37,19.63,107600,11.538088704763,11.5675526697905,11.4143400516476,11.5675526697905,182595.926752608,0.0,1.0
2009-07-21,20.06,20.34,19.7984,20.34,157600,11.8209427690268,11.9859409731808,11.666787304003,11.9859409731808,267445.335094899,0.0,1.0
2009-07-22,20.16,20.32,19.8412,19.94,202300,11.8798706990818,11.9741553871698,11.6920084580666,11.7502292529609,343300.706152906,0.0,1.0
2009-07-23,20.931,21.14,20.12,20.12,157000,12.3342050398056,12.4573644136205,11.8562995270598,11.8562995270598,266427.142194791,0.0,1.0
2009-07-24,21.12,21.14,20.719,20.76,276600,12.4455788276095,12.4573644136205,12.2092778280891,12.2334382794116,469386.92694955,0.0,1.0
2009-07-27,20.83,20.9,20.4501,20.69,327600,12.2746878304501,12.3159373814886,12.0508206241713,12.1921887283732,555933.323458685,0.0,1.0
2009-07-28,20.68,20.69,20.25,20.45,553300,12.1862959353677,12.1921887283732,11.9329058361313,12.0507616962412,938943.552715779,0.0,1.0
2009-07-29,20.57,20.6,20.35,20.35,72400,12.1214752123072,12.1391535913237,11.9918337661863,11.9918337661863,122861.943279636,0.0,1.0
2009-07-30,21.06,21.32,20.89,21.01,134400,12.4102220695765,12.5634346877195,12.3100445884831,12.3807581045491,228075.209624076,0.0,1.0
2009-07-31,22.0,22.06,21.41,21.45,166300,12.9641446120932,12.9995013701262,12.6164698247689,12.6400409967909,282209.132146458,0.0,1.0
2009-08-03,22.75,22.8,22.3,22.32,226700,13.4061040875055,13.435568052533,13.1409284022582,13.1527139882692,384707.217423944,0.0,1.0
2009-08-04,22.15,22.25,22.0,22.1,168200,13.0525365071757,13.1114644372307,12.9641446120932,13.0230725421482,285433.409663464,0.0,1.0
2009-08-05,22.22,22.321,21.84,22.3,575200,13.0937860582142,13.1533032675697,12.8698599240053,13.1409284022582,976107.593569704,0.0,1.0
2009-08-06,21.8885,22.18,21.65,22.18,222000,12.898439970082,13.0702148861922,12.7578968569009,13.0702148861922,376731.373039767,0.0,1.0
2009-08-07,22.305,22.48,22.09,22.25,137800,13.1438747987609,13.2469986763571,13.0171797491427,13.1114644372307,233844.969391352,0.0,1.0
2009-08-10,21.83,22.15,21.66,22.15,591700,12.8639671309998,13.0525365071757,12.7637896499064,13.0525365071757,1004107.89832266,0.0,1.0
2009-08-11,21.32,21.35,21.03,21.35,648600,12.5634346877195,12.581113066736,12.39254369056,12.581113066736,1100666.52501618,0.0,1.0
2009-08-12,21.76,22.0195,21.47,21.5,439100,12.8227175799613,12.975635558454,12.6518265828019,12.6695049618184,745147.504061993,0.0,1.0
2009-08-13,22.28,22.3808,22.0356,22.38,255800,13.1291428162472,13.1885421697426,12.9851229551928,13.1880707463021,434089.573079155,0.0,1.0
2009-08-14,22.06,22.25,21.78,22.07,96200,12.9995013701262,13.1114644372307,12.8345031659723,13.0053941631317,163250.261650567,0.0,1.0
2009-08-17,21.09,21.37,21.02,21.19,298400,12.427900448593,12.5928986527469,12.3866508975546,12.486828378648,506381.268986788,0.0,1.0
2009-08-18,21.63,21.81,21.22,21.38,177700,12.7461112708899,12.8521815449888,12.5045067576645,12.5987914457524,301554.797248498,0.0,1.0
2009-08-19,21.88,22.0,21.11,21.27,299500,12.8934310960273,12.9641446120932,12.439686034604,12.533970722692,508247.955970317,0.0,1.0
2009-08-20,22.406,22.5,22.02,22.03,128100,13.2033920081164,13.2587842623681,12.9759301981042,12.9818229911097,217384.184172948,0.0,1.0
2009-08-21,23.41,23.55,22.89,23.09,252000,13.7950284258683,13.8775275279453,13.4886031895825,13.6064590496924,427641.018045143,0.0,1.0
2009-08-24,23.36,23.67,23.25,23.51,468700,13.7655644608408,13.9482410440112,13.7007437377804,13.8539563559233,795378.353800629,0.0,1.0
2009-08-25,23.32,23.65,23.252,23.5,166000,13.7419932888188,13.9364554580002,13.7019222963815,13.8480635629178,281700.035696404,0.0,1.0
2009-08-26,22.91,23.13,22.69,22.99,103900,13.5003887755935,13.6300302217144,13.3707473294725,13.5475311196374,176317.070535278,0.0,1.0
2009-08-27,23.0499,23.19,22.4,22.82,233300,13.5828289497404,13.6653869797474,13.1998563323131,13.447353638544,395907.339325125,0.0,1.0
2009-08-28,23.31,23.69,23.18,23.56,152900,13.7361004958133,13.9600266300222,13.6594941867419,13.8834203209508,259469.490710724,0.0,1.0
2009-08-31,22.93,23.12,22.77,23.12,146700,13.5121743616045,13.6241374287089,13.4178896735165,13.6241374287089,248948.164076278,0.0,1.0
2009-09-01,21.88,22.797,21.74,22.4,531300,12.8934310960273,13.4338002146314,12.8109319939503,13.1998563323131,901609.813045173,0.0,1.0
2009-09-02,21.63,21.79,21.29,21.52,331700,12.7461112708899,12.8403959589778,12.545756308703,12.6812905478294,562890.974942751,0.0,1.0
2009-09-03,21.9,22.07,21.712,21.96,381700,12.9052166820383,13.0053941631317,12.7944321735349,12.9405734400713,647740.383285041,0.0,1.0
2009-09-04,22.49,22.64,21.86,21.96,300400,13.2528914693626,13.3412833644451,12.8816455100163,12.9405734400713,509775.245320479,0.0,1.0
2009-09-08,23.21,23.278,23.02,23.2,264700,13.6771725657584,13.7172435581958,13.5652094986539,13.6712797727529,449192.767764083,0.0,1.0
2009-09-09,23.6,23.839,23.38,23.52,424100,13.9069914929728,14.0478292458041,13.7773500468518,13.8598491489288,719692.681559302,0.0,1.0
2009-09-10,23.88,23.88,23.24,23.63,330300,14.0719896971267,14.0719896971267,13.6948509447749,13.9246698719893,560515.191509167,0.0,1.0
2009-09-11,23.68,23.99,23.5218,23.79,369500,13.9541338370167,14.1368104201871,13.8609098516698,14.0189545600772,627037.127649525,0.0,1.0
2009-09-14,23.77,23.78,23.09,23.09,313900,14.0071689740662,14.0130617670717,13.6064590496924,13.6064590496924,532684.585572897,0.0,1.0
2009-09-15,23.87,23.9,23.4201,23.77,393600,14.0660969041212,14.0837752831377,13.8009801468039,14.0071689740662,667934.542470506,0.0,1.0
2009-09-16,24.24,24.3295,23.85,24.09,155600,14.2841302453246,14.3368707427238,14.0543113181102,14.1957383502421,264051.358761206,0.0,1.0
2009-09-17,24.1,24.34,23.9494,24.34,226800,14.2016311432476,14.3430581753795,14.1128856805848,14.3430581753795,384876.916240628,0.0,1.0
2009-09-18,24.26,24.3,23.97,24.21,182200,14.2959158313356,14.3194870033575,14.1250248341761,14.2664518663081,309191.243999304,0.0,1.0
2009-09-21,23.87,23.88,23.5,23.73,269000,14.0660969041212,14.0719896971267,13.8480635629178,13.9835978020442,456489.81688152,0.0,1.0
2009-09-22,24.37,24.5,24.22,24.36,111500,14.360736554396,14.4373428634675,14.2723446593136,14.3548437613905,189214.180603307,0.0,1.0
2009-09-23,24.1,24.68,24.1,24.45,142800,14.2016311432476,14.5434131375664,14.2016311432476,14.40787889844,242329.910225581,0.0,1.0
2009-09-24,23.5,24.15,23.28,24.09,300400,13.8480635629178,14.2310951082751,13.7184221167969,14.1957383502421,509775.245320478,0.0,1.0
2009-09-25,23.3,23.5596,23.14,23.4,192100,13.7302077028079,13.8831846092306,13.6359230147199,13.7891356328628,325991.426851077,0.0,1.0
2009-09-28,23.5,23.82,23.14,23.14,269000,13.8480635629178,14.0366329390937,13.6359230147199,13.6359230147199,456489.81688152,0.0,1.0
2009-09-29,23.23,23.45,23.03,23.28,325700,13.6889581517694,13.8185995978903,13.5711022916594,13.7184221167969,552709.045941676,0.0,1.0
2009-09-30,23.17,23.43,22.9,23.43,167300,13.6536013937364,13.8068140118793,13.494495982588,13.8068140118793,283906.120313302,0.0,1.0
2009-10-01,22.31,22.91,22.21,22.84,267700,13.1468211952637,13.5003887755935,13.0878932652087,13.459139224555,454283.73226462,0.0,1.0
2009-10-02,22.17,22.39,21.78,21.94,346100,13.0643220931867,13.1939635393076,12.8345031659723,12.9287878540603,587327.604545332,0.0,1.0
2009-10-05,22.56,22.67,22.16,22.16,238600,13.2941410204011,13.3589617434615,13.0584293001812,13.0584293001812,404901.376609408,0.0,1.0
2009-10-06,22.87,23.26,22.71,22.71,1280600,13.4768176035715,13.7066365307859,13.3825329154835,13.3825329154835,2173163.04646273,0.0,1.0
2009-10-07,22.74,22.74,22.39,22.61,220500,13.4002112945,13.4002112945,13.1939635393076,13.3236049854286,374185.8907895,0.0,1.0
2009-10-08,22.95,23.187,22.73,22.89,292700,13.5239599476155,13.6636191418457,13.3943185014945,13.4886031895825,496708.436435765,0.0,1.0
2009-10-09,23.07,23.21,22.87,23.06,131600,13.5946734636814,13.6771725657584,13.4768176035715,13.5887806706759,223323.642756908,0.0,1.0
2009-10-12,23.35,23.55,23.21,23.4,190100,13.7596716678353,13.8775275279453,13.6771725657584,13.7891356328628,322597.450517388,0.0,1.0
2009-10-13,23.32,23.39,23.03,23.29,175900,13.7419932888188,13.7832428398573,13.5711022916594,13.7243149098024,298500.218548177,0.0,1.0
2009-10-14,24.08,24.2,23.91,24.05,219100,14.1898455572366,14.2605590733026,14.0896680761432,14.1721671782201,371810.107355915,0.0,1.0
2009-10-15,24.09,24.16,23.96,24.0,126100,14.1957383502421,14.2369879012806,14.1191320411706,14.1427032131926,213990.207839256,0.0,1.0
2009-10-16,23.97,24.14,23.8523,24.04,115600,14.1250248341761,14.2252023152696,14.0556666605014,14.1662743852146,196171.832087375,0.0,1.0
2009-10-19,24.31,24.4687,24.01,24.13,198800,14.325379796363,14.4188984213603,14.1485960061981,14.2193095222641,337361.247568946,0.0,1.0
2009-10-20,24.18,24.5,24.0784,24.47,160400,14.2487734872916,14.4373428634675,14.1889027103557,14.419664484451,272196.901962066,0.0,1.0
2009-10-21,24.36,24.79,24.17,24.18,177400,14.3548437613905,14.6082338606269,14.2428806942861,14.2487734872916,301045.700798446,0.0,1.0
2009-10-22,24.56,24.69,23.95,23.98,160300,14.4726996215005,14.5493059305719,14.1132392481652,14.1309176271816,272027.203145381,0.0,1.0
2009-10-23,24.49,24.8,24.47,24.73,254400,14.431450070462,14.6141266536324,14.419664484451,14.5728771025939,431713.789645571,0.0,1.0
2009-10-26,23.9,24.7458,23.73,24.59,173400,14.0837752831377,14.5821877155426,13.9835978020442,14.490378000517,294257.748131061,0.0,1.0
2009-10-27,23.73,24.14,23.6,24.09,119400,13.9835978020442,14.2252023152696,13.9069914929728,14.1957383502421,202620.387121389,0.0,1.0
2009-10-28,23.27,23.8,23.17,23.56,624200,13.7125293237914,14.0248473530827,13.6536013937364,13.8834203209508,1059260.01374515,0.0,1.0
2009-10-29,24.38,24.4004,23.88,23.88,311000,14.3666293474015,14.3786506451327,14.0719896971267,14.0719896971267,527763.319889045,0.0,1.0
2009-10-30,23.48,24.36,23.34,24.36,656000,13.8362779769068,14.3548437613905,13.7537788748298,14.3548437613905,1113224.23745085,0.0,1.0
2009-11-02,23.49,24.13,23.242,23.78,694600,13.8421707699123,14.2193095222641,13.696029503376,14.0130617670717,1178727.98069109,0.0,1.0
2009-11-03,23.32,23.45,23.05,23.15,775900,13.7419932888188,13.8185995978903,13.5828878776704,13.6418158077254,1316693.11865566,0.0,1.0
2009-11-04,23.8,24.068,23.67,23.77,256800,14.0248473530827,14.18277420563,13.9482410440112,14.0071689740662,435786.561246002,0.0,1.0
2009-11-05,24.34,24.49,24.15,24.26,68800,14.3430581753795,14.431450070462,14.2310951082751,14.2959158313356,116752.785878991,0.0,1.0
2009-11-06,24.29,24.35,23.95,24.14,106100,14.313594210352,14.348950968385,14.1132392481652,14.2252023152696,180050.44450234,0.0,1.0
2009-11-09,25.42,25.46,24.91,24.91,209700,14.9794798199732,15.0030509919952,14.6789473766929,14.6789473766929,355858.418587565,0.0,1.0
2009-11-10,25.5,25.54,25.04,25.13,1161100,15.0266221640172,15.0501933360392,14.7555536857643,14.8085888228138,1970372.96052466,0.0,1.0
2009-11-11,25.46,25.76,25.35,25.63,599100,15.0030509919952,15.1798347821601,14.9382302689347,15.1032284730886,1016665.61075732,0.0,1.0
2009-11-12,25.25,25.75,25.17,25.54,137500,14.8793023388798,15.1739419891546,14.8321599948358,15.0501933360392,233335.872941297,0.0,1.0
2009-11-13,25.55,25.65,25.05,25.3,212200,15.0560861290447,15.1150140590996,14.7614464787698,14.9087663039072,360100.889004678,0.0,1.0
2009-11-16,25.85,26.08,25.59,25.7,206000,15.2328699192096,15.368404158336,15.0796573010666,15.1444780241271,349579.562370234,0.0,1.0
2009-11-17,25.52,25.53,25.25,25.47,225500,15.0384077500282,15.0443005430337,14.8793023388798,15.0089437850007,382670.831623727,0.0,1.0
2009-11-18,25.51,25.67,25.3719,25.59,97500,15.0325149570227,15.1267996451106,14.9511354856168,15.0796573010666,165456.346267465,0.0,1.0
2009-11-19,24.99,25.14,24.67,25.03,145100,14.7260897207368,14.8144816158193,14.5375203445609,14.7496608927588,246232.983009326,0.0,1.0
2009-11-20,24.88,24.9063,24.51,24.59,184000,14.6612689976764,14.6767670432808,14.443235656473,14.490378000517,312245.822699627,0.0,1.0
2009-11-23,25.47,25.69,25.4,25.49,170400,15.0089437850007,15.1385852311216,14.9676942339622,15.0207293710117,289166.783630524,0.0,1.0
2009-11-24,25.24,25.42,25.03,25.42,73400,14.8734095458743,14.9794798199732,14.7496608927588,14.9794798199732,124558.931446481,0.0,1.0
2009-11-25,25.6,25.6,25.1714,25.33,60500,15.0855500940721,15.0855500940721,14.8329849858565,14.9264446829237,102667.784094171,0.0,1.0
2009-11-27,24.55,24.74,24.22,24.6,187700,14.466806828495,14.5787698955994,14.2723446593136,14.4962707935225,318524.678916956,0.0,1.0
2009-11-30,24.23,24.51,23.89,24.22,490000,14.2782374523191,14.443235656473,14.0778824901322,14.2723446593136,831524.201754441,0.0,1.0
2009-12-01,24.88,24.95,24.63,24.71,1511000,14.6612689976764,14.7025185487148,14.5139491725389,14.5610915165829,2564149.120104,0.0,1.0
2009-12-02,25.06,25.12,24.83,24.83,180700,14.7673392717753,14.8026960298083,14.6318050326489,14.6318050326489,306645.761749037,0.0,1.0
2009-12-03,24.8,25.33,24.77,25.19,244900,14.6141266536324,14.9264446829237,14.5964482746159,14.8439455808468,415592.402060537,0.0,1.0
2009-12-04,24.69,25.36,24.57,25.2,191500,14.5493059305719,14.9441230619402,14.478592414506,14.8498383738523,324973.233950972,0.0,1.0
2009-12-07,24.62,24.826,24.45,24.58,393300,14.5080563795334,14.6294479154467,14.40787889844,14.4844852075115,667425.446020456,0.0,1.0
2009-12-08,23.91,24.23,23.78,24.23,441900,14.0896680761432,14.2782374523191,14.0130617670717,14.2782374523191,749899.070929158,0.0,1.0
2009-12-09,23.99,24.04,23.59,23.83,212400,14.1368104201871,14.1662743852146,13.9010986999673,14.0425257320992,360440.286638049,0.0,1.0
2009-12-10,23.92,24.2,23.89,24.17,261300,14.0955608691487,14.2605590733026,14.0778824901322,14.2428806942861,443423.007996807,0.0,1.0
2009-12-11,23.94,24.05,23.85,24.05,208800,14.1073464551597,14.1721671782201,14.0543113181102,14.1721671782201,354331.129237402,0.0,1.0
2009-12-14,24.18,24.3116,24.01,24.26,294400,14.2487734872916,14.3263226432439,14.1485960061981,14.2959158313356,499593.316319403,0.0,1.0
2009-12-15,23.74,23.81,23.5,23.67,463900,13.9894905950497,14.0307401460882,13.8480635629178,13.9482410440112,787232.810599768,0.0,1.0
2009-12-16,23.95,24.09,23.81,23.97,268900,14.1132392481652,14.1957383502421,14.0307401460882,14.1250248341761,456320.118064835,0.0,1.0
2009-12-17,23.07,23.45,23.01,23.37,626700,13.5946734636814,13.8185995978903,13.5593167056484,13.7714572538463,1063502.48416227,0.0,1.0
2009-12-18,23.05,23.32,22.81,23.07,328200,13.5828878776704,13.7419932888188,13.4414608455385,13.5946734636814,556951.516358793,0.0,1.0
2009-12-21,23.39,23.53,23.15,23.15,331400,13.7832428398573,13.8657419419343,13.6418158077254,13.6418158077254,562381.8784927,0.0,1.0
2009-12-22,23.62,23.62,23.33,23.39,232900,13.9523100175815,13.9523100175815,13.7810073120312,13.8164492511106,394278.653002119,0.056905,1.0
2009-12-23,23.72,23.79,23.45,23.45,165000,14.0113799160472,14.0527288449731,13.85189119019,13.85189119019,279330.089074063,0.0,1.0
2009-12-24,23.73,23.9,23.69,23.75,34800,14.0172869058937,14.1177057332853,13.9936589465075,14.0291008855869,58913.2551501663,0.0,1.0
2009-12-28,23.91,24.02,23.81,23.92,119300,14.1236127231319,14.188589611444,14.0645428246662,14.1295197129784,201964.118948701,0.0,1.0
2009-12-29,23.89,24.2,23.856,24.05,107900,14.1117987434387,14.2949154286822,14.0917149779604,14.2063105809837,182664.949158131,0.0,1.0
2009-12-30,23.69,23.91,23.62,23.86,164700,13.9936589465075,14.1236127231319,13.9523100175815,14.094077773899,278822.216184838,0.0,1.0
2009-12-31,23.5,23.97,23.5,23.86,83600,13.8814261394228,14.1590546622112,13.8814261394228,14.094077773899,141527.245130859,0.0,1.0
2010-01-04,24.32,24.5,24.15,24.23,131800,14.3657993068409,14.4721251240791,14.2653804794494,14.3126363982219,223125.489333101,0.0,1.0
2010-01-05,24.38,24.5,24.23,24.45,186500,14.4012412459203,14.4721251240791,14.3126363982219,14.4425901748463,315727.64613523,0.0,1.0
2010-01-06,24.54,24.5492,24.21,24.21,151000,14.4957530834653,14.5011875141242,14.3008224185287,14.3008224185287,255629.354243537,0.0,1.0
2010-01-07,24.38,24.52,24.3,24.42,128600,14.4012412459203,14.4839391037722,14.3539853271478,14.4248692053066,217708.178514695,0.0,1.0
2010-01-08,24.66,24.71,24.37,24.38,226200,14.5666369616241,14.5961719108569,14.3953342560738,14.4012412459203,382936.158476079,0.0,1.0
2010-01-11,25.07,25.07,24.884,25.0,132100,14.8088235453332,14.8088235453332,14.6989535341871,14.7674746164072,223633.362222325,0.0,1.0
2010-01-12,24.63,24.73,24.452,24.56,343700,14.5489159920844,14.60798589055,14.4437715728156,14.5075670631584,581853.040089428,0.0,1.0
2010-01-13,25.05,25.11,24.64,24.79,227000,14.79700956564,14.8324515047194,14.5548229819309,14.6434278296294,384290.486180682,0.0,1.0
2010-01-14,25.19,25.2,24.93,25.07,76500,14.8797074234919,14.8856144133385,14.7261256874813,14.8088235453332,129507.58675252,0.0,1.0
2010-01-15,24.67,24.99,24.48,24.92,160000,14.5725439514706,14.7615676265606,14.4603111443859,14.7202186976347,270865.540920305,0.0,1.0
2010-01-19,24.93,24.93,24.4,24.46,112700,14.7261256874813,14.7261256874813,14.4130552256134,14.4484971646928,190790.915385739,0.0,1.0
2010-01-20,23.99,24.32,23.76,24.27,107800,14.1708686419044,14.3657993068409,14.0350078754334,14.3362643576081,182495.658195054,0.0,1.0
2010-01-21,23.27,24.1199,23.27,24.01,188800,13.7455653729518,14.2476004400112,13.7455653729518,14.1826826215975,319621.33828596,0.0,1.0
2010-01-22,22.87,23.63,22.87,23.33,395800,13.5092857790893,13.9582170074281,13.5092857790893,13.7810073120312,670053.631851603,0.0,1.0
2010-01-25,23.36,23.6863,23.27,23.57,162500,13.7987282815709,13.9914733602642,13.7455653729518,13.9227750683487,275097.814997184,0.0,1.0
2010-01-26,22.98,23.29,22.882,23.02,304300,13.5742626674015,13.757379352645,13.5163741669052,13.5978906267878,515152.400637804,0.0,1.0
2010-01-27,23.43,23.43,23.02,23.23,131100,13.8400772104968,13.8400772104968,13.5978906267878,13.7219374135656,221940.452591575,0.0,1.0
2010-01-28,22.69,23.314,22.55,23.28,189200,13.4029599618512,13.7715561282767,13.3202621039993,13.7514723627984,320298.502138259,0.0,1.0
2010-01-29,22.72,23.24,22.64,23.01,233100,13.4206809313909,13.7278444034121,13.3734250126184,13.5919836369412,394617.234928267,0.0,1.0
2010-02-01,23.7,23.77,23.51,23.52,267400,13.999565936354,14.04091486528,13.8873331292693,13.8932401191159,452684.035263059,0.0,1.0
2010-02-02,24.05,24.15,23.64,23.88,92400,14.2063105809837,14.2653804794494,13.9641239972747,14.1058917535922,156424.849881476,0.0,1.0
2010-02-03,23.93,24.04,23.72,23.94,104400,14.135426702825,14.2004035911372,14.0113799160472,14.1413336926715,176739.765450498,0.0,1.0
2010-02-04,22.67,23.4,22.65,23.37,305500,13.3911459821581,13.8223562409572,13.3793320024649,13.8046352714175,517183.892194704,0.0,1.0
2010-02-05,22.48,22.66,21.85,22.57,481400,13.2789131750734,13.3852389923115,12.9067728147399,13.3320760836924,814966.696243963,0.0,1.0
2010-02-08,22.2,22.68,22.17,22.43,150300,13.1135174593696,13.3970529720046,13.0957964898299,13.2493782258405,254444.317502011,0.0,1.0
2010-02-09,23.38,23.7,22.77,22.9,279000,13.810542261264,13.999565936354,13.4502158806237,13.527006748629,472321.786979781,0.0,1.0
2010-02-10,23.05,23.15,22.77,22.96,222000,13.6156115963274,13.6746814947931,13.4502158806237,13.5624486877084,375825.938026923,0.0,1.0
2010-02-11,23.6,23.69,22.99,23.24,151300,13.9404960378884,13.9936589465075,13.5801696572481,13.7278444034121,256137.227132763,0.0,1.0
2010-02-12,23.07,23.16,22.76,22.8,305700,13.6274255760206,13.6805884846396,13.4443088907771,13.4679368501634,517522.474120855,0.0,1.0
2010-02-16,23.41,23.48,22.97,23.07,435600,13.8282632308037,13.8696121597297,13.5683556775549,13.6274255760206,737431.435155529,0.0,1.0
2010-02-17,23.49,23.65,23.39,23.63,121000,13.8755191495762,13.9700309871212,13.8164492511106,13.9582170074281,204842.06532098,0.0,1.0
2010-02-18,23.71,23.71,23.32,23.32,50100,14.0054729262006,14.0054729262006,13.7751003221846,13.7751003221846,84814.7725006702,0.0,1.0
2010-02-19,23.64,23.71,23.26,23.26,123800,13.9641239972747,14.0054729262006,13.7396583831053,13.7396583831053,209582.212287085,0.0,1.0
2010-02-22,23.75,23.84,23.57,23.76,115900,14.0291008855869,14.0822637942059,13.9227750683487,14.0350078754334,196208.226204145,0.0,1.0
2010-02-23,23.18,23.5972,23.09,23.55,48000,13.6924024643328,13.9388420807314,13.6392395557137,13.9109610886556,81259.662276091,0.0,1.0
2010-02-24,23.42,23.55,23.16,23.27,37800,13.8341702206503,13.9109610886556,13.6805884846396,13.7455653729518,63991.9840424217,0.0,1.0
2010-02-25,23.63,23.646,23.05,23.08,145700,13.9582170074281,13.9676681911826,13.6156115963274,13.6333325658671,246656.933200552,0.0,1.0
2010-02-26,23.82,23.93,23.42,23.52,119100,14.0704498145128,14.135426702825,13.8341702206503,13.8932401191159,201625.537022551,0.0,1.0
2010-03-01,24.06,24.11,23.69,23.79,151300,14.2122175708303,14.2417525200631,13.9936589465075,14.0527288449731,256137.227132763,0.0,1.0
2010-03-02,24.21,24.34,24.0165,24.21,186500,14.3008224185287,14.3776132865341,14.1865221649978,14.3008224185287,315727.64613523,0.0,1.0
2010-03-03,24.43,24.65,24.34,24.34,741700,14.4307761951531,14.5607299717775,14.3776132865341,14.3776132865341,1255631.07312869,0.0,1.0
2010-03-04,24.58,24.71,24.38,24.6,97400,14.5193810428516,14.5961719108569,14.4012412459203,14.5311950225447,164889.398035235,0.0,1.0
2010-03-05,25.25,25.29,24.77,24.77,222000,14.9151493625713,14.9387773219575,14.6316138499363,14.6316138499363,375825.938026922,0.0,1.0
2010-03-08,25.35,25.43,25.23,25.34,224200,14.9742192610369,15.0214751798094,14.9033353828782,14.9683122711903,379550.339214576,0.0,1.0
2010-03-09,25.13,25.24,24.87,24.97,147700,14.8442654844125,14.9092423727247,14.6906837484019,14.7497536468675,250042.752462056,0.0,1.0
2010-03-10,25.37,25.5,25.18,25.18,177300,14.98603324073,15.0628241087354,14.8738004336453,14.8738004336453,300152.877532313,0.0,1.0
2010-03-11,25.53,25.53,25.28,25.34,61500,15.080545078275,15.080545078275,14.932870332111,14.9683122711903,104113.942291242,0.0,1.0
2010-03-12,25.94,26.0,25.814,25.96,255500,15.3227316619841,15.3581736010635,15.2483035899174,15.3345456416773,432538.410657111,0.0,1.0
2010-03-15,25.73,25.84,25.52,25.76,101600,15.1986848752063,15.2636617635185,15.0746380884285,15.216405844746,171999.618484393,0.0,1.0
2010-03-16,26.05,26.07,25.594,25.75,696900,15.3877085502963,15.3995225299894,15.118349813293,15.2104988548994,1179788.721671,0.0,1.0
2010-03-17,26.12,26.25,26.0,26.0,82200,15.4290574792223,15.5058483472276,15.3581736010635,15.3581736010635,139157.171647806,0.0,1.0
2010-03-18,25.76,25.89,25.55,25.88,111900,15.216405844746,15.2931967127513,15.0923590579682,15.2872897229047,189436.587681138,0.0,1.0
2010-03-19,25.63,25.82,25.42,25.79,84700,15.1396149767407,15.2518477838254,15.0155681899629,15.2341268142857,143389.445724686,0.0,1.0
2010-03-22,25.65,25.67,25.12,25.16,93300,15.1514289564338,15.1632429361269,14.838358494566,14.8619864539522,157948.468549152,0.0,1.0
2010-03-23,25.86,25.91,25.59,25.65,96300,15.2754757432116,15.3050106924444,15.1159870173544,15.1514289564338,163027.197441408,0.0,1.0
2010-03-24,25.42,25.54,25.3,25.36,78700,15.0155681899629,15.0864520681216,14.9446843118041,14.9801262508835,133231.987940174,0.0,1.0
2010-03-25,25.43,25.84,25.4,25.68,146300,15.0214751798094,15.2636617635185,15.0037542102697,15.1691499259735,247672.678979003,0.0,1.0
2010-03-26,25.51,25.58,25.36,25.36,67100,15.0687310985819,15.1100800275079,14.9801262508835,14.9801262508835,113594.236223453,0.0,1.0
2010-03-29,25.56,25.56,25.4,25.4,56600,15.0982660478147,15.0982660478147,15.0037542102697,15.0037542102697,95818.6851005578,0.0,1.0
2010-03-30,25.41,25.66,25.26,25.66,142000,15.0096612001163,15.1573359462804,14.9210563524178,15.1573359462804,240393.16756677,0.0,1.0
2010-03-31,25.39,25.7,25.39,25.54,877200,14.9978472204232,15.1809639056666,14.9978472204232,15.0864520681216,1485020.32809556,0.0,1.0
2010-04-01,26.2,26.26,25.96,25.96,278800,15.4763133979948,15.5117553370741,15.3345456416773,15.3345456416773,471983.205053629,0.0,1.0
2010-04-05,26.41,26.45,26.13,26.28,244900,15.6003601847726,15.6239881441588,15.4349644690688,15.5235693167673,414593.56857114,0.0,1.0
2010-04-06,26.19,26.24,25.91,26.01,187900,15.4704064081482,15.499941357381,15.3050106924444,15.3640805909101,318097.719618282,0.0,1.0
2010-04-07,25.83,25.9678,25.7,25.94,196100,15.2577547736719,15.3391530937576,15.1809639056666,15.3227316619841,331979.578590448,0.0,1.0
2010-04-08,26.0,26.0399,25.57,25.69,455600,15.3581736010635,15.3817424905513,15.1041730376613,15.1750569158201,771289.627770566,0.0,1.0
2010-04-09,26.24,26.25,25.89,25.94,569700,15.499941357381,15.5058483472276,15.2931967127513,15.3227316619841,964450.616639358,0.0,1.0
2010-04-12,26.43,26.43,26.33,26.39,107900,15.6121741644657,15.6121741644657,15.5531042660001,15.5885462050795,182664.94915813,0.0,1.0
2010-04-13,26.5064,26.548,26.21,26.35,86200,15.6573035668934,15.6818766446551,15.4822203878413,15.5649182456932,145928.810170814,0.0,1.0
2010-04-14,26.93,26.93,26.57,26.71,166800,15.9075236567938,15.9075236567938,15.6948720223176,15.7775698801695,282377.326409418,0.0,1.0
2010-04-15,26.92,26.94,26.56,26.63,223300,15.9016166669473,15.9134306466404,15.688965032471,15.730313961397,378026.720546899,0.0,1.0
2010-04-16,26.58,26.85,26.331,26.8,266200,15.7007790121641,15.8602677380213,15.5536949649847,15.8307327887885,450652.543706157,0.0,1.0
2010-04-19,26.4799,26.4799,26.06,26.06,81600,15.6416500438001,15.6416500438001,15.3936155401429,15.3936155401429,138141.425869355,0.0,1.0
2010-04-20,26.94,26.95,26.72,26.81,778100,15.9134306466404,15.919337636487,15.783476870016,15.8366397786351,1317252.98368806,0.0,1.0
2010-04-21,26.37,26.69,26.29,26.59,272400,15.5767322253863,15.7657559004763,15.5294763066138,15.7066860020107,461148.583416819,0.0,1.0
2010-04-22,26.47,26.49,25.88,26.03,56800,15.635802123852,15.6476161035451,15.2872897229047,15.3758945706032,96157.2670267077,0.0,1.0
2010-04-23,27.4,27.41,26.835,26.85,149400,16.1851521795823,16.1910591694289,15.8514072532515,15.8602677380213,252920.698834334,0.0,1.0
2010-04-26,27.19,27.4181,27.13,27.39,171300,16.0611053928045,16.1958438312046,16.0256634537251,16.1792451897357,289995.4197478,0.0,1.0
2010-04-27,25.83,26.8458,25.77,26.75,200200,15.2577547736719,15.8577868022858,15.2223128345926,15.8011978395557,338920.508076531,0.0,1.0
2010-04-28,26.11,26.62,25.71,26.56,370600,15.4231504893757,15.7244069715504,15.1868708955132,15.688965032471,627392.309156654,0.0,1.0
2010-04-29,26.98,26.98,26.65,26.69,399000,15.9370586060267,15.9370586060267,15.7421279410901,15.7657559004763,675470.942670007,0.0,1.0
2010-04-30,26.53,27.02,26.5,26.97,294000,15.6712440629313,15.9606865654129,15.6535230933916,15.9311516161801,497715.43144106,0.0,1.0
2010-05-03,27.02,27.15,26.72,26.72,863500,15.9606865654129,16.0374774334182,15.783476870016,15.783476870016,1461827.46615427,0.0,1.0
2010-05-04,25.57,26.12,25.5,26.11,312300,15.1041730376613,15.4290574792223,15.0628241087354,15.4231504893757,528695.677683819,0.0,1.0
2010-05-05,24.19,24.83,24.16,24.6,324400,14.2890084388356,14.6670557890156,14.2712874692959,14.5311950225447,549179.884215917,0.0,1.0
2010-05-06,22.72,24.3315,19.0,24.01,750300,13.4206809313909,14.3725923451645,11.2232807084695,14.1826826215975,1270190.09595315,0.0,1.0
2010-05-07,22.51,23.3199,21.91,22.85,439100,13.2966341446131,13.7750412522862,12.9422147538193,13.4974717993962,743356.618863157,0.0,1.0
2010-05-10,24.69,24.84,24.21,24.38,399200,14.5843579311638,14.6729627788622,14.3008224185287,14.4012412459203,675809.524596157,0.0,1.0
2010-05-11,24.01,24.49,23.8901,23.91,261000,14.1826826215975,14.4662181342325,14.1118578133372,14.1236127231319,441849.413626246,0.0,1.0
2010-05-12,24.93,24.99,24.67,24.79,474200,14.7261256874813,14.7615676265606,14.5725439514706,14.6434278296294,802777.74690255,0.0,1.0
2010-05-13,24.29,24.74,24.29,24.66,105500,14.3480783373012,14.6138928803966,14.3480783373012,14.5666369616241,178601.966044326,0.0,1.0
2010-05-14,23.65,24.24,23.38,24.09,118100,13.9700309871212,14.3185433880684,13.810542261264,14.22993854037,199932.6273918,0.0,1.0
2010-05-17,23.97,23.97,23.19,23.76,225400,14.1590546622112,14.1590546622112,13.6983094541793,14.0350078754334,381581.830771479,0.0,1.0
2010-05-18,23.07,24.29,22.92,24.16,854400,13.6274255760206,14.3480783373012,13.5388207283221,14.2712874692959,1446421.98851442,0.0,1.0
2010-05-19,23.05,23.31,22.6,23.01,204000,13.6156115963274,13.7691933323381,13.3497970532321,13.5919836369412,345353.564673389,0.0,1.0
2010-05-20,21.665,22.18,21.51,22.06,574200,12.7974935025785,13.1017034796765,12.7059351599568,13.0308196015177,972068.709977741,0.0,1.0
2010-05-21,22.71,22.83,21.83,21.89,300600,13.4147739415443,13.4856578197031,12.8949588350468,12.9304007741262,508888.635004022,0.0,1.0
2010-05-24,22.19,22.66,22.06,22.38,232300,13.107610469523,13.3852389923115,13.0308196015177,13.2198432766077,393262.907223668,0.0,1.0
2010-05-25,22.0,22.0,21.22,21.23,249100,12.9953776624383,12.9953776624383,12.5346324544064,12.540539444253,421703.7890203,0.0,1.0
2010-05-26,21.76,22.54,21.67,22.19,217000,12.8536099061208,13.3143551141527,12.8004469975018,13.107610469523,367361.389873164,0.0,1.0
2010-05-27,23.19,23.23,22.42,22.62,163700,13.6983094541793,13.7219374135656,13.243471235994,13.3616110329252,277129.306554087,0.0,1.0
2010-05-28,22.83,23.27,22.67,23.05,138900,13.4856578197031,13.7455653729518,13.3911459821581,13.6156115963274,235145.147711438,0.0,1.0
2010-06-01,22.68,23.4,22.62,22.69,274500,13.3970529720046,13.8223562409572,13.3616110329252,13.4029599618512,464703.693641398,0.0,1.0
2010-06-02,23.74,23.8,23.05,23.19,248400,14.0231938957403,14.0586358348197,13.6156115963274,13.6983094541793,420518.752278772,0.0,1.0
2010-06-03,23.6824,23.9699,23.42,23.96,146500,13.9891696342241,14.1589955923128,13.8341702206503,14.1531476723647,248011.260905153,0.0,1.0
2010-06-04,22.48,23.1741,22.3,22.94,83400,13.2789131750734,13.6889173403233,13.1725873578352,13.5506347080153,141188.663204708,0.0,1.0
2010-06-07,21.94,22.78,21.94,22.53,318400,12.959935723359,13.4561228704703,12.959935723359,13.3084481243062,539022.426431404,0.0,1.0
2010-06-08,22.37,22.46,21.96,22.0601,160900,13.2139362867612,13.2670991953802,12.9717497030521,13.0308786714162,272389.15958798,0.0,1.0
2010-06-09,22.63,23.21,22.477,22.86,93400,13.3675180227718,13.7101234338725,13.2771410781194,13.5033787892428,158117.759512228,0.0,1.0
2010-06-10,23.92,23.99,23.56,23.74,130800,14.1295197129784,14.1708686419044,13.9168680785022,14.0231938957403,221432.579702349,0.0,1.0
2010-06-11,23.88,23.94,23.5,23.5,98800,14.1058917535922,14.1413336926715,13.8814261394228,13.8814261394228,167259.471518287,0.0,1.0
2010-06-14,23.94,24.54,23.92,24.39,221500,14.1413336926715,14.4957530834653,14.1295197129784,14.4071482357669,374979.483211547,0.0,1.0
2010-06-15,25.22,25.27,24.52,24.53,387400,14.8974283930316,14.9269633422644,14.4839391037722,14.4898460936188,655833.190953286,0.0,1.0
2010-06-16,24.99,25.0799,24.56,24.75,660800,14.7615676265606,14.8146714652812,14.5075670631584,14.6197998702431,1118674.68400086,0.0,1.0
2010-06-17,25.14,25.17,24.7901,25.12,180200,14.8501724742591,14.8678934437988,14.6434868995279,14.838358494566,305062.315461492,0.0,1.0
2010-06-18,25.21,25.34,25.08,25.08,197700,14.891521403185,14.9683122711903,14.8147305351797,14.8147305351797,334688.233999652,0.0,1.0
2010-06-21,25.15,25.66,25.04,25.66,101900,14.8560794641057,15.1573359462804,14.7911025757935,15.1573359462804,172507.491373618,0.0,1.0
2010-06-22,24.84,25.31,24.73,25.2,214400,14.6729627788622,14.9505913016507,14.60798589055,14.8856144133385,362959.824833208,0.0,1.0
2010-06-23,24.42,24.71,24.15,24.61,137400,14.7504973368892,14.9256670431831,14.5874082999949,14.8652636961852,227470.838668523,0.551259,1.0
2010-06-24,23.71,24.06,23.63,24.03,105000,14.3216335732041,14.5330452876967,14.2733108956057,14.5149242835974,173831.426930093,0.0,1.0
2010-06-25,23.83,24.0,23.5,23.61,63500,14.3941175896015,14.496803279498,14.1947865445085,14.2612302262062,105126.624857724,0.0,1.0
2010-06-28,23.79,24.11,23.57,23.8,111600,14.3699562508024,14.5632469611957,14.237068887407,14.3759965855022,184757.9737657,0.0,1.0
2010-06-29,22.81,23.3296,22.69,23.3,115300,13.7780034502229,14.091859241224,13.7055194338254,14.0739798505126,190883.462143236,0.0,1.0
2010-06-30,22.83,23.38,22.76,22.89,523000,13.7900841196225,14.122302528111,13.7478017767239,13.8263261278212,865846.059851798,0.0,1.0
2010-07-01,23.13,23.18,22.62,23.07,267400,13.9712941606162,14.0014958341151,13.6632370909269,13.9350521524174,442690.700581972,0.0,1.0
2010-07-02,23.0,23.57,22.88,23.57,162000,13.8927698095189,14.237068887407,13.8202857931214,14.237068887407,268197.058692145,0.0,1.0
2010-07-06,23.77,24.01,23.49,23.63,260500,14.3578755814028,14.5028436141978,14.1887462098087,14.2733108956057,431267.492526566,0.0,1.0
2010-07-07,24.55,24.58,23.76,23.76,282400,14.8290216879865,14.8471426920859,14.351835246703,14.351835246703,467523.761571985,0.0,1.0
2010-07-08,24.42,24.46,24.02,24.42,267800,14.7504973368892,14.7746586756884,14.5088839488976,14.7504973368892,443352.915541706,0.0,1.0
2010-07-09,24.87,24.89,24.48,24.48,234900,15.0223123983798,15.0343930677794,14.786739345088,14.786739345088,388885.73510361,0.0,1.0
2010-07-12,24.79,24.83,24.51,24.64,299700,14.9739897207815,14.9981510595806,14.8048603491873,14.8833847002846,496164.558580467,0.0,1.0
2010-07-13,25.76,25.82,25.46,25.54,268300,15.5599021866612,15.5961441948599,15.3786921456675,15.4270148232658,444180.684241373,0.0,1.0
2010-07-14,25.96,26.1,25.66,25.69,291600,15.680708880657,15.7652735664541,15.4994988396633,15.5176198437626,482754.70564586,0.0,1.0
2010-07-15,26.23,26.2399,25.696,26.1,465000,15.8437979175513,15.8497778489041,15.5212440445825,15.7652735664541,769824.890690418,0.0,1.0
2010-07-16,25.28,25.71,25.2,25.7,207700,15.2699661210712,15.5297005131622,15.2216434434729,15.5236601784624,343855.117841719,0.0,1.0
2010-07-19,25.33,25.6,25.15,25.58,216900,15.3001677945702,15.4632568314645,15.1914417699739,15.4511761620649,359086.061915593,0.0,1.0
2010-07-20,25.45,25.46,24.71,24.77,533700,15.3726518109677,15.3786921456675,14.9256670431831,14.9619090513819,883560.310024675,0.0,1.0
2010-07-21,25.26,25.78,25.05,25.67,252900,15.2578854516716,15.5719828560608,15.131038422976,15.5055391743631,418685.408291627,0.0,1.0
2010-07-22,26.255,26.36,25.98,25.98,206700,15.8588987543008,15.9223222686486,15.6927895500566,15.6927895500566,342199.580442385,0.0,1.0
2010-07-23,26.23,26.31,25.67,25.87,397200,15.8437979175513,15.8921205951497,15.5055391743631,15.6263458683589,657579.455015557,0.0,1.0
2010-07-26,26.21,26.25,25.81,25.96,576100,15.8317172481518,15.8558785869509,15.5901038601601,15.680708880657,953755.095756446,0.0,1.0
2010-07-27,26.19,26.38,25.95,26.38,455700,15.8196365787522,15.9344029380482,15.6746685459572,15.9344029380482,754428.392876606,0.0,1.0
2010-07-28,25.76,25.99,25.72,25.99,273100,15.5599021866612,15.6988298847564,15.535740847862,15.6988298847564,452127.263758177,0.0,1.0
2010-07-29,25.936,26.37,25.65,26.29,368000,15.6662120773775,15.9283626033484,15.4934585049635,15.8800399257501,609237.762954996,0.0,1.0
2010-07-30,26.08,26.18,25.6,25.65,150500,15.7531928970545,15.8135962440524,15.4632568314645,15.4934585049635,249158.378599801,0.0,1.0
2010-08-02,27.29,27.35,26.77,26.8,324100,16.4840733957292,16.5203154039279,16.1699759913401,16.1880969954394,536559.671124222,0.0,1.0
2010-08-03,27.22,27.28,26.99,27.25,807100,16.4417910528306,16.4780330610294,16.3028633547355,16.45991205693,1336184.23500266,0.0,1.0
2010-08-04,27.01,27.18,26.85,27.08,146200,16.314944024135,16.4176297140315,16.2182986689384,16.3572263670336,242039.567782665,0.0,1.0
2010-08-05,27.2,27.29,26.94,27.11,73300,16.4297103834311,16.4840733957292,16.2726616812365,16.3753473711329,121350.891371199,0.0,1.0
2010-08-06,27.28,27.28,26.8701,26.96,200200,16.4780330610294,16.4780330610294,16.230439741685,16.2847423506361,331438.587346712,0.0,1.0
2010-08-09,27.15,27.22,26.97,27.18,292700,16.3995087099321,16.4417910528306,16.2907826853359,16.4176297140315,484575.796785128,0.0,1.0
2010-08-10,26.81,26.91,26.39,26.72,179400,16.1941373301392,16.2545406771371,15.940443272748,16.1397743178411,297003.409440561,0.0,1.0
2010-08-11,25.19,25.62,25.0702,25.62,217100,15.2156031087731,15.4753375008641,15.1432398990696,15.4753375008641,359417.169395461,0.0,1.0
2010-08-12,24.97,25.0499,24.73,24.74,333200,15.0827157453777,15.130978019629,14.9377477125827,14.9437880472825,551625.061458164,0.0,1.0
2010-08-13,24.89,25.1,24.84,24.91,272900,15.0343930677794,15.161240096475,15.0041913942804,15.046473737179,451796.15627831,0.0,1.0
2010-08-16,25.43,25.52,25.02,25.06,431600,15.3605711415681,15.4149341538662,15.1129174188767,15.1370787576758,714529.941552652,0.0,1.0
2010-08-17,25.71,25.919,25.58,25.71,208300,15.5297005131622,15.6559435083879,15.4511761620649,15.5297005131622,344848.44028132,0.0,1.0
2010-08-18,25.79,25.96,25.6603,25.84,109200,15.5780231907606,15.680708880657,15.4996800497043,15.6082248642595,180784.684007297,0.0,1.0
2010-08-19,25.15,25.82,24.94,25.79,368500,15.1914417699739,15.5961441948599,15.0645947412783,15.5780231907606,610065.531654664,0.0,1.0
2010-08-20,24.61,24.68,24.43,24.68,122200,14.8652636961852,14.9075460390838,14.756537671589,14.9075460390838,202306.670198643,0.0,1.0
2010-08-23,24.61,24.93,24.52,24.74,223000,14.8652636961852,15.0585544065785,14.8109006838871,14.9437880472825,369184.840051533,0.0,1.0
2010-08-24,23.94,24.13,23.74,24.07,1001100,14.4605612712992,14.5753276305953,14.3397545773034,14.5390856223965,1657358.4904735,0.0,1.0
2010-08-25,23.93,24.0,23.38,23.54,339700,14.4545209365995,14.496803279498,14.122302528111,14.2189478833076,562386.054553835,0.0,1.0
2010-08-26,24.05,24.37,23.948,24.15,125900,14.5270049529969,14.7202956633903,14.4653935390591,14.5874082999949,208432.15857618,0.0,1.0
2010-08-27,24.81,24.89,24.05,24.55,148900,14.986070390181,15.0343930677794,14.5270049529969,14.8290216879865,246509.518760867,0.0,1.0
2010-08-30,24.02,24.3699,24.02,24.32,175100,14.5088839488976,14.7202352600433,14.5088839488976,14.6900939898913,289884.598623423,0.0,1.0
2010-08-31,24.26,24.55,23.97,24.0,141400,14.6538519816926,14.8290216879865,14.4786822753986,14.496803279498,234092.988265859,0.0,1.0
2010-09-01,25.59,25.79,24.95,25.09,258800,15.4572164967647,15.5780231907606,15.0706350759781,15.1551997617752,428453.078947699,0.0,1.0
2010-09-02,25.84,25.84,25.5,25.69,167200,15.6082248642595,15.6082248642595,15.4028534844666,15.5176198437626,276805.853168683,0.0,1.0
2010-09-03,25.92,26.14,25.75,25.98,100300,15.6565475418578,15.7894349052532,15.5538618519614,15.6927895500566,166050.401153223,0.0,1.0
2010-09-07,25.42,25.69,25.42,25.69,142700,15.3545308068683,15.5176198437626,15.3545308068683,15.5176198437626,236245.186884994,0.0,1.0
2010-09-08,25.93,26.13,25.74,25.74,265900,15.6625878765576,15.7833945705534,15.5478215172616,15.5478215172616,440207.394482972,0.0,1.0
2010-09-09,26.1883,26.41,26.06,26.41,370400,15.8186097218532,15.9525239421476,15.7411122276549,15.9525239421476,613211.052713398,0.0,1.0
2010-09-10,26.45,26.51,26.29,26.32,136800,15.9766852809467,16.0129272891455,15.8800399257501,15.8981609298495,226477.516228923,0.0,1.0
2010-09-13,27.14,27.18,27.02,27.1,127600,16.3934683752323,16.4176297140315,16.3209843588348,16.3693070364331,211246.572155048,0.0,1.0
2010-09-14,27.53,27.647,26.93,26.97,131300,16.6290414285242,16.6997133445117,16.2666213465367,16.2907826853359,217372.060532583,0.0,1.0
2010-09-15,27.45,27.49,27.22,27.32,73600,16.5807187509258,16.604880089725,16.4417910528306,16.5021943998285,121847.552590999,0.0,1.0
2010-09-16,27.56,27.59,27.298,27.43,95200,16.6471624326235,16.6652834367229,16.488905663489,16.5686380815262,157607.160416619,0.0,1.0
2010-09-17,27.4,27.59,27.2744,27.58,206600,16.5505170774269,16.6652834367229,16.4746504735975,16.6592431020231,342034.026702451,0.0,1.0
2010-09-20,28.07,28.15,27.44,27.44,148700,16.9552195023129,17.0035421799112,16.574678416226,16.574678416226,246178.411280999,0.0,1.0
2010-09-21,28.42,28.72,28.02,28.35,682100,17.1666312168055,17.3478412577993,16.9250178288139,17.124348873907,1129242.06008588,0.0,1.0
2010-09-22,28.52,28.72,28.33,28.65,125100,17.2270345638034,17.3478412577993,17.1122682045074,17.3055589149007,207107.728656712,0.0,1.0
2010-09-23,27.68,28.06,27.64,27.81,193000,16.719646449021,16.9491791676131,16.6954851102219,16.7981708001183,319518.718071506,0.0,1.0
2010-09-24,28.98,28.98,28.44,28.53,310900,17.5048899599938,17.5048899599938,17.1787118862051,17.2330748985032,514706.577453012,0.0,1.0
2010-09-27,28.46,28.81,28.4,28.81,295200,17.1907925556047,17.4022042700974,17.154550547406,17.4022042700974,488714.640283464,0.0,1.0
2010-09-28,29.03,29.09,28.32,28.7,346200,17.5350916334928,17.5713336416915,17.1062278698076,17.3357605883997,573147.047649509,0.0,1.0
2010-09-29,28.99,29.12,28.71,28.9,419300,17.5109302946936,17.5894546457909,17.3418009230995,17.4565672823955,694166.831540842,0.0,1.0
2010-09-30,28.97,29.4,28.67,29.26,199700,17.498849625294,17.758584017385,17.3176395843003,17.674019331588,330610.818647046,0.0,1.0
2010-10-01,28.97,29.13,28.76,29.08,312800,17.498849625294,17.5954949804907,17.3720025965984,17.5652933069917,517852.098511747,0.0,1.0
2010-10-04,28.25,28.624,28.1014,28.57,230200,17.0639455269091,17.2898540446813,16.9741861532702,17.2572362373024,381104.709326739,0.0,1.0
2010-10-05,29.32,29.45,28.958,29.04,172600,17.7102613397867,17.788785690884,17.4916012236543,17.5411319681926,285745.755125088,0.0,1.0
2010-10-06,29.06,29.27,28.91,29.18,355400,17.5532126375922,17.6800596662878,17.4626076170953,17.6256966539896,588377.991723383,0.0,1.0
2010-10-07,29.17,29.48,28.88,29.48,185100,17.6196563192899,17.8069066949834,17.4444866129959,17.8069066949834,306439.972616765,0.0,1.0
2010-10-08,29.23,29.35,28.8301,29.09,565400,17.6558983274886,17.7283823438861,17.414345342844,17.5713336416915,936040.845583572,0.0,1.0
2010-10-11,29.28,29.46,29.22,29.41,223500,17.6861000009876,17.7948260255838,17.6498579927888,17.7646243520848,370012.608751199,0.0,1.0
2010-10-12,29.41,29.46,28.849,29.18,332800,17.7646243520848,17.7948260255838,17.4257615754266,17.6256966539896,550962.846498432,0.0,1.0
2010-10-13,29.82,30.0,29.76,29.81,119400,18.0122780747763,18.1210040993725,17.9760360665775,18.0062377400765,197671.165480506,0.0,1.0
2010-10-14,30.0,30.13,29.836,30.03,54000,18.1210040993725,18.1995284504698,18.0219426102959,18.1391251034719,89399.0195640482,0.0,1.0
2010-10-15,29.7,29.95,29.49,29.95,144600,17.9397940583788,18.0908024258735,17.8129470296832,18.0908024258735,239390.707943729,0.0,1.0
2010-10-18,29.64,29.74,29.42,29.54,218200,17.90355205018,17.9639553971779,17.7706646867846,17.8431487031821,361238.260534729,0.0,1.0
2010-10-19,28.73,29.79,28.5,29.07,183100,17.3538815924991,17.9941570706769,17.2149538944039,17.5592529722919,303128.897818096,0.0,1.0
2010-10-20,29.57,29.75,28.86,28.95,197400,17.8612697072815,17.9699957318777,17.4324059435963,17.4867689558945,326803.082628576,0.0,1.0
2010-10-21,29.83,30.27,29.6401,30.03,305700,18.018318409476,18.2840931362668,17.903612453527,18.1391251034719,506097.782976474,0.0,1.0
2010-10-22,30.04,30.1586,29.94,30.15,93400,18.1451654381717,18.2168038077112,18.0847620911737,18.2116091198694,154627.193097816,0.0,1.0
2010-10-25,30.12,30.42,30.05,30.34,180200,18.19348811577,18.3746981567637,18.1512057728714,18.3263754791654,298327.839360027,0.0,1.0
2010-10-26,29.44,29.55,29.2,29.36,133800,17.7827453561842,17.8491890378819,17.6377773233892,17.7344226785859,221510.90403092,0.0,1.0
2010-10-27,29.31,29.47,29.0001,29.36,128700,17.7042210050869,17.8008663602836,17.5170310327404,17.7344226785859,213067.663294315,0.0,1.0
2010-10-28,29.07,29.41,28.94,29.31,185400,17.5592529722919,17.7646243520848,17.4807286211947,17.7042210050869,306936.633836566,0.0,1.0
2010-10-29,29.2,29.2276,28.94,28.98,190000,17.6377773233892,17.6544486471606,17.4807286211947,17.5048899599938,314552.105873504,0.0,1.0
2010-11-01,29.12,29.34,28.94,29.19,336200,17.5894546457909,17.7223420091863,17.4807286211947,17.6317369886894,556591.673656167,0.0,1.0
2010-11-02,29.55,29.67,29.38,29.51,1143200,17.8491890378819,17.9216730542794,17.7465033479855,17.8250276990827,1892610.35491889,0.0,1.0
2010-11-03,29.85,29.85,29.279,29.48,406800,18.0303990788756,18.0303990788756,17.6854959675176,17.8069066949834,673472.614049165,0.0,1.0
2010-11-04,30.575,30.78,30.36,30.52,268300,18.4683233446105,18.5921502059562,18.338456148565,18.4351015037616,444180.684241372,0.0,1.0
2010-11-05,29.87,30.059,29.78,29.91,630900,18.0424797482752,18.1566420741013,17.9881167359771,18.0666410870744,1044478.54523996,0.0,1.0
2010-11-08,29.6,29.74,29.45,29.63,408000,17.8793907113809,17.9639553971779,17.788785690884,17.8975117154802,675459.258928363,0.0,1.0
2010-11-09,29.39,30.0,29.27,29.91,170200,17.7525436826852,18.1210040993725,17.6800596662878,18.0666410870744,281772.465366686,0.0,1.0
2010-11-10,29.63,29.65,29.03,29.52,88500,17.8975117154802,17.9095923848798,17.5350916334928,17.8310680337825,146515.059841079,0.0,1.0
2010-11-11,29.06,29.12,28.79,29.12,357300,17.5532126375922,17.5894546457909,17.3901236006978,17.5894546457909,591523.512782118,0.0,1.0
2010-11-12,28.57,29.01,28.39,28.87,1653600,17.2572362373024,17.5230109640932,17.1485102127062,17.4384462782961,2737596.64353908,0.0,1.0
2010-11-15,28.71,28.992,28.71,28.78,226200,17.3418009230995,17.5121383616336,17.3418009230995,17.384083265998,374482.559729402,0.0,1.0
2010-11-16,27.88,28.38,27.672,28.38,292200,16.8404531430168,17.1424698780064,16.7148141812612,17.1424698780064,483748.028085462,0.0,1.0
2010-11-17,27.99,28.182,27.84,27.91,203800,16.9068968247145,17.0228712509505,16.8162918042177,16.8585741471162,337398.521984316,0.0,1.0
2010-11-18,28.86,28.9,28.69,28.71,110300,17.4324059435963,17.4565672823955,17.3297202536999,17.3418009230995,182605.775146566,0.0,1.0
2010-11-19,29.12,29.17,28.72,28.76,124900,17.5894546457909,17.6196563192899,17.3478412577993,17.3720025965984,206776.621176845,0.0,1.0
2010-11-22,28.91,28.98,28.47,28.82,177900,17.4626076170953,17.5048899599938,17.1968328903045,17.4082446047972,294520.103341559,0.0,1.0
2010-11-23,28.08,28.18,27.95,28.15,194200,16.9612598370127,17.0216631840106,16.8827354859154,17.0035421799112,321505.362950706,0.0,1.0
2010-11-24,28.57,28.62,28.29,28.32,106000,17.2572362373024,17.2874379108014,17.0881068657083,17.1062278698076,175486.964329428,0.0,1.0
2010-11-26,28.47,28.58,28.34,28.39,49800,17.1968328903045,17.2632765720022,17.1183085392072,17.1485102127062,82445.7624868445,0.0,1.0
2010-11-29,28.44,28.56,27.99,28.18,242100,17.1787118862051,17.2511959026026,16.9068968247145,17.0216631840106,400805.604378817,0.0,1.0
2010-11-30,28.37,28.53,27.8748,27.93,156300,17.1364295433066,17.2330748985032,16.8373121689729,16.8706548165158,258760.495515939,0.0,1.0
2010-12-01,29.34,29.409,28.95,28.99,199300,17.7223420091863,17.7640203186149,17.4867689558945,17.5109302946936,329948.603687311,0.0,1.0
2010-12-02,29.94,29.94,29.34,29.38,177500,18.0847620911737,18.0847620911737,17.7223420091863,17.7465033479855,293857.888381826,0.0,1.0
2010-12-03,30.51,30.54,29.98,30.02,302200,18.4290611690618,18.4471821731612,18.1089234299729,18.1330847687721,500303.402078804,0.0,1.0
2010-12-06,30.155,30.25,29.97,30.04,190200,18.2146292872192,18.2720124668673,18.1028830952731,18.1451654381717,314883.213353371,0.0,1.0
2010-12-07,29.95,30.62,29.92,30.62,110600,18.0908024258735,18.4955048507595,18.0726814217742,18.4955048507595,183102.436366366,0.0,1.0
2010-12-08,30.07,30.1292,29.66,29.86,184600,18.163286442271,18.1990452236938,17.9156327195796,18.0364394135754,305612.203917099,0.0,1.0
2010-12-09,29.6,29.68,29.37,29.63,168900,17.8793907113809,17.9277133889792,17.7404630132857,17.8975117154802,279620.26674755,0.0,1.0
2010-12-10,29.79,29.82,29.4783,29.62,97900,17.9941570706769,18.0122780747763,17.8058798380844,17.8914713807804,162077.111394821,0.0,1.0
2010-12-13,30.15,30.36,29.99,29.99,81700,18.2116091198694,18.338456148565,18.1149637646727,18.1149637646727,135257.405525606,0.0,1.0
2010-12-14,30.47,30.65,30.22,30.27,97900,18.4048998302627,18.5136258548589,18.2538914627679,18.2840931362668,162077.11139482,0.0,1.0
2010-12-15,30.29,30.61,30.22,30.42,62300,18.2961738056664,18.4894645160597,18.2538914627679,18.3746981567637,103139.979978522,0.0,1.0
2010-12-16,30.55,30.61,30.254,30.37,89600,18.453222507861,18.4894645160597,18.2744286007472,18.3444964832648,148336.150980347,0.0,1.0
2010-12-17,30.53,30.56,30.358,30.5,128800,18.4411418384614,18.4592628425608,18.337248081625,18.423020834362,213233.217034248,0.0,1.0
2010-12-20,30.5,30.68,30.37,30.63,256300,18.423020834362,18.5317468589583,18.3444964832648,18.5015451854593,424314.235449363,0.0,1.0
2010-12-21,30.83,30.95,30.76,30.86,825000,18.6223518794551,18.6948358958526,18.5800695365566,18.6404728835545,1365818.35445074,0.0,1.0
2010-12-22,30.68,30.75,30.59,30.75,220800,18.5317468589583,18.5740292018568,18.4773838466601,18.5740292018568,365542.657772997,0.0,1.0
2010-12-23,30.62,30.68,30.501,30.58,113000,18.4955048507595,18.5317468589583,18.423624867832,18.4713435119604,187075.726124768,0.0,1.0
2010-12-27,30.805,30.82,30.59,30.71,61400,18.6072510427057,18.6163115447553,18.4773838466601,18.5498678630576,101649.996319121,0.0,1.0
2010-12-28,30.55,30.84,30.46,30.84,406400,18.453222507861,18.6283922141549,18.3988594955629,18.6283922141549,672810.399089429,0.0,1.0
2010-12-29,30.8,30.929,30.7,30.73,80100,18.6042308753558,18.6821511929831,18.5438275283578,18.5619485324572,132608.545686671,0.0,1.0
2010-12-30,31.0,31.15,30.8601,30.99,172700,18.7250375693516,18.8156425898484,18.6405332869015,18.7189972346518,285911.308865021,0.0,1.0
2010-12-31,31.23,31.41,31.03,31.03,114800,18.8639652674468,18.972691292043,18.7431585734509,18.7431585734509,190055.693443569,0.0,1.0
2011-01-03,31.8,31.95,31.67,31.74,254500,19.2082643453348,19.2988693658317,19.1297399942376,19.1720223371361,421334.268130562,0.0,1.0
2011-01-04,31.4,31.95,31.18,31.95,191300,18.9666509573432,19.2988693658317,18.8337635939478,19.2988693658317,316704.304492638,0.0,1.0
2011-01-05,31.29,31.29,30.7,30.74,404100,18.9002072756455,18.9002072756455,18.5438275283578,18.567988867157,669002.663070961,0.0,1.0
2011-01-06,30.64,31.19,30.44,31.19,810900,18.5075855201591,18.8398039286476,18.3867788261633,18.8398039286476,1342475.27712013,0.0,1.0
2011-01-07,30.15,30.596,30.088,30.5,518000,18.2116091198694,18.48100804748,18.1741590447307,18.423020834362,857568.372855127,0.0,1.0
2011-01-10,30.35,30.4,30.05,30.15,160300,18.3324158138652,18.3626174873641,18.1512057728714,18.2116091198694,265382.645113276,0.0,1.0
2011-01-11,30.91,31.0196,30.76,30.83,380500,18.6706745570535,18.7368766253632,18.5800695365566,18.6223518794551,629931.980446672,0.0,1.0
2011-01-12,31.48,31.55,31.19,31.34,124500,19.0149736349415,19.0572559778401,18.8398039286476,18.9304089491445,206114.406217112,0.0,1.0
2011-01-13,31.44,31.73,31.3852,31.73,355600,18.9908122961424,19.1659820024363,18.9577112619875,19.1659820024363,588709.09920325,0.0,1.0
2011-01-14,32.01,32.02,31.42,31.43,227900,19.3351113740304,19.3411517087302,18.9787316267428,18.9847719614426,377296.973308271,0.0,1.0
2011-01-18,32.01,32.02,31.79,31.9,178500,19.3351113740304,19.3411517087302,19.202224010635,19.2686676923327,295513.42578116,0.0,1.0
2011-01-19,31.54,32.02,31.39,32.02,398300,19.0512156431403,19.3411517087302,18.9606106226434,19.3411517087302,659400.546154822,0.0,1.0
2011-01-20,31.005,31.19,30.71,31.16,219700,18.7280577367015,18.8398039286476,18.5498678630576,18.8216829245482,363721.566633729,0.0,1.0
2011-01-21,31.53,31.6314,31.3356,31.55,135700,19.0451753084405,19.1064243022964,18.9277512018766,19.0572559778401,224656.425089654,0.0,1.0
2011-01-24,31.61,31.64,31.27,31.34,297500,19.0934979860388,19.1116189901382,18.8881266062459,18.9304089491445,492522.376301933,0.0,1.0
2011-01-25,32.02,32.04,31.64,31.72,114100,19.3411517087302,19.3532323781298,19.1116189901382,19.1599416677365,188896.817264036,0.0,1.0
2011-01-26,32.75,32.8443,32.5694,32.71,301500,19.782096141815,19.839056498034,19.6730076971367,19.7579348030158,499144.525899269,0.0,1.0
2011-01-27,32.86,32.94,32.7,32.9,322700,19.8485398235127,19.896862501111,19.751894468316,19.8727011623118,534241.918765154,0.0,1.0
2011-01-28,31.74,32.67,31.58,32.59,406300,19.1720223371361,19.7337734642166,19.0753769819394,19.6854507866183,672644.845349496,0.0,1.0
2011-01-31,32.23,32.35,32.02,32.19,176400,19.4679987374258,19.5404827538233,19.3411517087302,19.4438373986267,292036.797242558,0.0,1.0
2011-02-01,32.6,32.63,32.24,32.32,347000,19.6914911213181,19.7096121254175,19.4740390721256,19.522361749724,574471.477568977,0.0,1.0
2011-02-02,31.78,31.78,31.47,31.58,636400,19.1961836759353,19.1961836759353,19.0089333002417,19.0753769819394,1053584.0009363,0.0,1.0
2011-02-03,31.9,32.02,31.574,31.89,5970300,19.2686676923327,19.3411517087302,19.0717527811196,19.262627357633,9884054.93524516,0.0,1.0
2011-02-04,31.92,31.94,31.48,31.6,1959900,19.2807483617323,19.2928290311319,19.0149736349415,19.087457651339,3244687.74895516,0.0,1.0
2011-02-07,31.92,31.98,31.62,31.74,1142000,19.2807483617323,19.3169903699311,19.0995383207386,19.1720223371361,1890623.71003969,0.0,1.0
2011-02-08,32.01,32.05,31.6,31.77,746600,19.3351113740304,19.3592727128296,19.087457651339,19.1901433412355,1236024.22234294,0.0,1.0
2011-02-09,31.93,31.99,31.77,31.89,872200,19.2867886964321,19.3230307046309,19.1901433412355,19.262627357633,1443959.71969931,0.0,1.0
2011-02-10,31.56,31.61,31.19,31.42,1073300,19.0632963125399,19.0934979860388,18.8398039286476,18.9787316267428,1776888.29070542,0.0,1.0
2011-02-11,31.9,31.93,31.2966,31.34,1313100,19.2686676923327,19.2867886964321,18.9041938965474,18.9304089491445,2173886.15906578,0.0,1.0
2011-02-14,31.62,31.8099,31.48,31.73,658400,19.0995383207386,19.2142442766876,19.0149736349415,19.1659820024363,1090005.82372166,0.0,1.0
2011-02-15,31.37,31.49,31.15,31.37,405900,18.9485299532438,19.0210139696413,18.8156425898484,18.9485299532438,671982.630389764,0.0,1.0
2011-02-16,31.6981,31.75,31.41,31.41,686400,19.146713334744,19.1780626718359,18.972691292043,18.972691292043,1136360.87090301,0.0,1.0
2011-02-17,31.37,31.41,30.82,31.09,496700,18.9485299532438,18.972691292043,18.6163115447553,18.7794005816497,822305.426249312,0.0,1.0
2011-02-18,31.564,31.58,31.31,31.36,219800,19.0657124464198,19.0753769819394,18.9122879450451,18.942489618544,363887.120373663,0.0,1.0
2011-02-22,30.79,31.39,30.76,31.08,593300,18.598190540656,18.9606106226434,18.5800695365566,18.7733602469499,982230.339024995,0.0,1.0
2011-02-23,30.6,30.93,30.5,30.73,1243600,18.4834241813599,18.682755226453,18.423020834362,18.5619485324572,2058826.30981205,0.0,1.0
2011-02-24,30.99,31.3,30.7,31.22,253200,18.7189972346518,18.9062476103453,18.5438275283578,18.857924932747,419182.069511426,0.0,1.0
2011-02-25,31.26,31.34,31.04,31.17,197400,18.8820862715461,18.9304089491445,18.7491989081507,18.827723259248,326803.082628577,0.0,1.0
2011-02-28,31.97,32.3599,31.83,32.02,542500,19.3109500352313,19.5464626851761,19.2263853494342,19.3411517087302,898129.039138817,0.0,1.0
2011-03-01,31.5,32.23,31.45,32.16,281800,19.0270543043411,19.4679987374258,18.9968526308422,19.4257163945273,466530.439132386,0.0,1.0
2011-03-02,31.5399,31.64,31.2799,31.43,906700,19.0511552397933,19.1116189901382,18.8941065375987,18.9847719614426,1501075.75997634,0.0,1.0
2011-03-03,31.9,31.96,31.51,31.69,342800,19.2686676923327,19.3049097005315,19.0330946390409,19.1418206636371,567518.220491774,0.0,1.0
2011-03-04,31.57,32.02,31.33,31.96,270600,19.0693366472397,19.3411517087302,18.9243686144447,19.3049097005315,447988.420259841,0.0,1.0
2011-03-07,31.61,32.12,31.45,31.95,272600,19.0934979860388,19.4015550557281,18.9968526308422,19.2988693658317,451299.495058511,0.0,1.0
2011-03-08,31.8,31.88,31.68,31.78,207000,19.2082643453348,19.2565870229332,19.1357803289374,19.1961836759353,342696.241662186,0.0,1.0
2011-03-09,32.13,32.24,31.98,32.2,679700,19.4075953904279,19.4740390721256,19.3169903699311,19.4498777333265,1125268.77032748,0.0,1.0
2011-03-10,31.335,31.74,31.26,31.74,238800,18.9273887817946,19.1720223371361,18.8820862715461,19.1720223371361,395342.330961013,0.0,1.0
2011-03-11,31.31,31.42,31.04,31.04,568700,18.9122879450451,18.9787316267428,18.7491989081507,18.7491989081507,941504.119001374,0.0,1.0
2011-03-14,31.04,31.22,30.84,31.14,148400,18.7491989081507,18.857924932747,18.6283922141549,18.8096022551486,245681.7500612,0.0,1.0
2011-03-15,29.96,30.07,29.34,29.53,400400,18.0968427605733,18.163286442271,17.7223420091863,17.8371083684823,662877.174693426,0.0,1.0
2011-03-16,29.02,30.14,28.65,30.0,710000,17.529051298793,18.2055687851696,17.3055589149007,18.1210040993725,1175431.5535273,0.0,1.0
2011-03-17,29.96,30.17,29.87,30.0,2483700,18.0968427605733,18.2236897892689,18.0424797482752,18.1210040993725,4111858.23872643,0.0,1.0
2011-03-18,31.05,31.23,30.92,31.1,1044300,18.7552392428505,18.8639652674468,18.6767148917532,18.7854409163495,1728877.70612474,0.0,1.0
2011-03-21,31.7801,31.84,31.46,31.57,418500,19.1962440792823,19.232425684134,19.002892965542,19.0693366472397,692842.401621372,0.0,1.0
2011-03-22,31.47,31.61,31.26,31.54,368800,19.0089333002417,19.0934979860388,18.8820862715461,19.0512156431403,610562.192874464,0.0,1.0
2011-03-23,31.6186,31.74,31.358,31.5,389000,19.0986926738806,19.1720223371361,18.9412815516041,19.0270543043411,644004.048341016,0.0,1.0
2011-03-24,32.28,32.2999,31.81,31.94,309800,19.4982004109248,19.5102206769774,19.2143046800346,19.2928290311319,512885.486313744,0.0,1.0
2011-03-25,31.96,32.24,31.91,32.03,289000,19.3049097005315,19.4740390721256,19.2747080270325,19.34719204343,478450.308407591,0.0,1.0
2011-03-28,32.02,32.28,31.97,31.97,142300,19.3411517087302,19.4982004109248,19.3109500352313,19.3109500352313,235582.971925261,0.0,1.0
2011-03-29,32.55,32.55,31.96,31.99,960900,19.6612894478192,19.6612894478192,19.3049097005315,19.3230307046309,1590805.88702025,0.0,1.0
2011-03-30,32.78,32.88,32.5601,32.69,129600,19.8002171459143,19.8606204929123,19.6673901858659,19.7458541336162,214557.646953716,0.0,1.0
2011-03-31,32.79,32.919,32.59,32.75,170200,19.8062574806141,19.8841777982414,19.6854507866183,19.782096141815,281772.465366686,0.0,1.0
2011-04-01,33.08,33.2,32.5552,32.8,224800,19.9814271869081,20.0539112033056,19.664430421863,19.8122978153139,372164.807370334,0.0,1.0
2011-04-04,33.15,33.24,33.0299,33.21,178500,20.0237095298066,20.0780725421047,19.9511651100621,20.0599515380053,295513.42578116,0.0,1.0
2011-04-05,33.05,33.1781,32.8,32.85,152100,19.9633061828087,20.040682870313,19.8122978153139,19.8424994888129,251807.238438736,0.0,1.0
2011-04-06,33.4972,33.52,33.21,33.29,132800,20.2334299505833,20.2472019136989,20.0599515380053,20.1082742156037,219855.366631586,0.0,1.0
2011-04-07,33.1701,33.46,33.0,33.39,202600,20.0358506025532,20.2109599055001,19.9331045093097,20.1686775626016,335411.877105114,0.0,1.0
2011-04-08,33.76,33.93,33.64,33.78,142500,20.3921699464938,20.4948556363903,20.3196859300964,20.4042506158934,235914.079405128,0.0,1.0
2011-04-11,33.44,33.67,33.3776,33.63,128100,20.1988792361005,20.3378069341957,20.1611875475738,20.3136455953966,212074.340854715,0.0,1.0
2011-04-12,32.77,33.14,32.64,33.09,699600,19.7941768112146,20.0176691951068,19.7156524601173,19.9874675216079,1158213.96457422,0.0,1.0
2011-04-13,33.12,33.45,32.96,33.32,204600,20.0055885257072,20.2049195708003,19.9089431705106,20.126395219703,338722.951903783,0.0,1.0
2011-04-14,33.388,33.4411,32.91,32.96,129000,20.1674694956616,20.1995436729175,19.8787414970116,19.9089431705106,213564.324514116,0.0,1.0
2011-04-15,33.3,33.41,33.07,33.21,250900,20.1143145503035,20.1807582320012,19.9753868522083,20.0599515380053,415374.333492957,0.0,1.0
2011-04-18,32.26,32.59,31.92,32.57,173800,19.4861197415252,19.6854507866183,19.2807483617323,19.6733701172187,287732.400004289,0.0,1.0
2011-04-19,33.04,33.1,32.763,33.01,154900,19.9572658481089,19.9935078563076,19.7899485769247,19.9391448440095,256442.743156872,0.0,1.0
2011-04-20,34.24,34.3208,33.93,33.97,198700,20.6821060120838,20.7309119164581,20.4948556363903,20.5190169751894,328955.281247711,0.0,1.0
2011-04-21,34.4,34.489,34.24,34.32,210500,20.7787513672805,20.8325103461086,20.6821060120838,20.7304286896821,348490.622559854,0.0,1.0
2011-04-25,34.47,34.57,34.2948,34.53,89600,20.821033710179,20.8814370571769,20.7152070462387,20.8572757183777,148336.150980347,0.0,1.0
2011-04-26,34.8,34.877,34.61,34.7,276600,21.0203647552721,21.0668753324605,20.9055983959761,20.9599614082742,457921.644655847,0.0,1.0
2011-04-27,35.54,35.58,34.9101,34.99,252000,21.4673495230566,21.4915108618558,21.0868688403168,21.1351311145681,417195.424632225,0.0,1.0
2011-04-28,35.7,35.73,35.3,35.31,477000,21.5639948782533,21.5821158823526,21.3223814902616,21.3284218249614,789691.339482425,0.0,1.0
2011-04-29,35.71,35.9,35.71,35.83,264000,21.5700352129531,21.6848015722491,21.5700352129531,21.6425192293505,437061.873424235,0.0,1.0
2011-05-02,35.78,36.142,35.769,35.9,564000,21.6123175558516,21.830977671984,21.6056731876818,21.6848015722491,933723.093224504,0.0,1.0
2011-05-03,35.37,35.66,35.1901,35.3,444700,21.3646638331602,21.5398335394541,21.2559982119109,21.3223814902616,736217.481483929,0.0,1.0
2011-05-04,35.04,35.49,34.88,35.49,583800,21.1653327880671,21.4371478495577,21.0686874328704,21.4371478495577,966502.73373132,0.0,1.0
2011-05-05,34.19,34.7956,34.05,34.66,225000,20.6519043385848,21.0177070080042,20.5673396527878,20.935800069475,372495.914850202,0.0,1.0
2011-05-06,33.9,34.78,33.6052,34.7,344300,20.4767346322909,21.0082840858725,20.2986655653411,20.9599614082742,570001.526590775,0.0,1.0
2011-05-09,34.46,34.54,34.0967,34.26,185000,20.8149933754792,20.8633160530775,20.5955480158358,20.6941866814834,306274.418876832,0.0,1.0
2011-05-10,35.04,35.093,34.62,34.72,312200,21.1653327880671,21.197346561976,20.9116387306759,20.9720420776738,516858.776072145,0.0,1.0
2011-05-11,34.25,34.88,34.125,34.81,276300,20.6881463467836,21.0686874328704,20.6126421630362,21.0264050899719,457424.983436047,0.0,1.0
2011-05-12,34.56,34.74,34.09,34.25,326000,20.8753967224771,20.9841227470733,20.5915009915869,20.6881463467836,539705.192182958,0.0,1.0
2011-05-13,33.81,34.48,33.61,34.45,288800,20.4223716199928,20.8270740448788,20.301564925997,20.8089530407794,478119.200927725,0.0,1.0
2011-05-16,34.2,34.5899,33.95,33.95,195600,20.6579446732846,20.8934573232295,20.5069363057899,20.5069363057899,323823.115309775,0.0,1.0
2011-05-17,34.19,34.21,33.72,33.94,524500,20.6519043385848,20.6639850079844,20.3680086076947,20.5008959710901,868329.365950804,0.0,1.0
2011-05-18,34.36,34.44,34.0484,34.12,100700,20.7545900284813,20.8029127060796,20.5663731992358,20.6096219956863,166712.616112957,0.0,1.0
2011-05-19,34.82,34.92,34.4696,34.63,119100,21.0324454246717,21.0928487716696,20.820792096791,20.9176790653756,197174.504260706,0.0,1.0
2011-05-20,34.46,34.82,34.2296,34.68,167100,20.8149933754792,21.0324454246717,20.675824063996,20.9478807388746,276640.299428749,0.0,1.0
2011-05-23,33.31,33.463,33.05,33.36,226400,20.1203548850033,20.2127720059101,19.9633061828087,20.1505565585022,374813.667209268,0.0,1.0
2011-05-24,33.24,33.68,33.12,33.55,234800,20.0780725421047,20.3438472688955,20.0055885257072,20.2653229177982,388720.181363677,0.0,1.0
2011-05-25,33.76,33.94,33.35,33.35,177900,20.3921699464938,20.5008959710901,20.1445162238024,20.1445162238024,294520.10334156,0.0,1.0
2011-05-26,33.87,33.95,33.43,33.82,186600,20.4586136281915,20.5069363057899,20.1928389014007,20.4284119546926,308923.278715767,0.0,1.0
2011-05-27,34.19,34.336,33.92,33.92,187800,20.6519043385848,20.7400932252018,20.4888153016905,20.4888153016905,310909.923594969,0.0,1.0
2011-05-31,34.86,34.942,34.6088,34.87,276100,21.0566067634708,21.1061375080091,20.9048735558121,21.0626470981706,457093.875956181,0.0,1.0
2011-06-01,34.05,34.99,34.05,34.94,791500,20.5673396527878,21.1351311145681,20.5673396527878,21.1049294410692,1310357.85157304,0.0,1.0
2011-06-02,34.37,34.42,33.89,34.33,301000,20.7606303631811,20.79083203668,20.4706942975911,20.7364690243819,498316.757199602,0.0,1.0
2011-06-03,34.35,34.6,33.91,33.94,390100,20.7485496937815,20.8995580612763,20.4827749669907,20.5008959710901,645825.139480282,0.0,1.0
2011-06-06,33.57,34.1,33.53,34.03,248200,20.2774035871978,20.5975413262867,20.2532422483987,20.5552589833882,410904.382514755,0.0,1.0
2011-06-07,34.025,34.34,34.02,34.25,196000,20.5522388160383,20.7425093590817,20.5492186486884,20.6881463467836,324485.330269508,0.0,1.0
2011-06-08,32.96,33.55,32.95,33.46,276200,19.9089431705106,20.2653229177982,19.9029028358108,20.2109599055001,457259.429696113,0.0,1.0
2011-06-09,33.23,33.3768,32.9,33.0,130800,20.0720322074049,20.1607043207979,19.8727011623118,19.9331045093097,216544.291832917,0.0,1.0
2011-06-10,31.87,32.84,31.81,32.8,262500,19.2505466882334,19.8364591541131,19.2143046800346,19.8122978153139,434578.567325234,0.0,1.0
2011-06-13,31.73,32.14,31.5,32.08,366400,19.1659820024363,19.4136357251277,19.0270543043411,19.377393716929,606588.903116061,0.0,1.0
2011-06-14,32.41,32.5799,32.33,32.39,1293400,19.5767247620221,19.6793500485715,19.5284020844238,19.5646440926225,2141272.07229889,0.0,1.0
2011-06-15,30.84,31.5491,30.74,31.45,391500,18.6283922141549,19.0567123477171,18.567988867157,18.9968526308422,648142.891839351,0.0,1.0
2011-06-16,30.66,30.83,30.34,30.54,386200,18.5196661895587,18.6223518794551,18.3263754791654,18.4471821731612,639368.543622878,0.0,1.0
2011-06-17,31.2,31.44,31.08,31.44,231900,18.8458442633474,18.9908122961424,18.7733602469499,18.9908122961424,383919.122905607,0.0,1.0
2011-06-20,30.94,30.987,30.77,30.82,170300,18.6887955611528,18.7171851342418,18.5861098712564,18.6163115447553,281938.019106619,0.0,1.0
2011-06-21,31.92,31.99,31.24,31.3,363500,19.2807483617323,19.3230307046309,18.8700056021466,18.9062476103453,601787.844657992,0.0,1.0
2011-06-22,30.17,30.5199,30.14,30.25,207400,18.8509326412985,19.0695584726273,18.8321879286953,18.9009185415737,331933.603448969,1.038424,1.0
2011-06-23,29.57,29.61,28.915,29.27,296500,18.4760383892342,18.5010313393718,18.0667788307307,18.2885912632021,474533.815923912,0.0,1.0
2011-06-24,28.96,29.45,28.82,29.44,232000,18.0948958996355,18.4010595388214,18.0074205741539,18.394811301287,371304.705883129,0.0,1.0
2011-06-27,29.83,29.95,29.2208,29.32,721000,18.6384925651287,18.7134714155416,18.2578499345328,18.3198324508741,1153925.40061093,0.0,1.0
2011-06-28,29.94,30.092,29.79,29.95,387500,18.7072231780072,18.8021963885301,18.6134996149911,18.7134714155416,620174.885903932,0.0,1.0
2011-06-29,31.1,31.18,30.44,30.78,216200,19.4320187319981,19.4820046322734,19.0196350547274,19.2320751308972,346017.575051433,0.0,1.0
2011-06-30,31.78,31.93,31.35,31.35,230100,19.8568988843376,19.9506224473537,19.5882246703582,19.5882246703582,368263.848378051,0.0,1.0
2011-07-01,32.12,32.1662,31.46,31.57,452300,20.0693389605074,20.0982058179163,19.6569552832367,19.7256858961151,723884.131340253,0.0,1.0
2011-07-05,32.09,32.46,32.06,32.18,299200,20.0505942479042,20.2817790366771,20.031849535301,20.1068283857138,478855.034483758,0.0,1.0
2011-07-06,31.64,31.78,31.38,31.73,242200,19.769423558856,19.8568988843376,19.6069693829614,19.8256576966656,387629.309331437,0.0,1.0
2011-07-07,32.37,32.41,31.99,32.14,341800,20.2255448988675,20.2505378490051,19.9881118725601,20.0818354355762,547034.260650229,0.0,1.0
2011-07-08,31.56,31.79,31.33,31.72,526000,19.7194376585807,19.863147121872,19.5757281952894,19.8194094591312,841837.393510887,0.0,1.0
2011-07-11,30.07,30.55,30.0,30.44,328600,18.7884502659544,19.0883656676059,18.7447126032136,19.0196350547274,525908.303246536,0.0,1.0
2011-07-12,29.75,30.26,29.72,29.83,313000,18.5885066648535,18.9071667791081,18.5697619522503,18.6384925651287,500941.262678531,0.0,1.0
2011-07-13,30.38,30.8531,30.08,30.23,186400,18.982145629521,19.2777497472737,18.7946985034889,18.8884220665049,298324.125761272,0.0,1.0
2011-07-14,29.81,30.5727,29.75,30.47,282900,18.6259960900599,19.102549166809,18.5885066648535,19.0383797673306,452767.677992833,0.0,1.0
2011-07-15,29.77,29.9975,29.65,29.92,209200,18.6010031399223,18.74315054383,18.5260242895095,18.6947267029384,334814.4158222,0.0,1.0
2011-07-18,28.85,29.08,28.5,29.03,370700,18.0261652867571,18.1698747500484,17.8074769730529,18.1386335623764,593287.303753774,0.0,1.0
2011-07-19,29.74,29.7995,29.48,29.48,549400,18.5822584273191,18.6194354406488,18.4198042514246,18.4198042514246,879287.954362891,0.0,1.0
2011-07-20,30.31,30.377,30.02,30.2,163200,18.9384079667802,18.9802711582607,18.7572090782824,18.8696773539017,261193.655172959,0.0,1.0
2011-07-21,30.85,30.991,30.22,30.45,385200,19.275812793638,19.3639129428731,18.8821738289705,19.0258832922618,616493.84787147,0.0,1.0
2011-07-22,30.84,30.91,30.37,30.84,233400,19.2695645561036,19.3133022188444,18.9758973919866,19.2695645561036,373545.337728975,0.0,1.0
2011-07-25,30.6,30.79,30.46,30.47,214000,19.1196068552779,19.2383233684316,19.0321315297962,19.0383797673306,342496.582150816,0.0,1.0
2011-07-26,30.79,30.85,30.456,30.69,154300,19.2383233684316,19.275812793638,19.0296322347825,19.1758409930875,246949.638438649,0.0,1.0
2011-07-27,29.93,30.76,29.81,30.69,225300,18.7009749404728,19.2195786558284,18.6259960900599,19.1758409930875,360581.682049434,0.0,1.0
2011-07-28,29.78,30.19,29.76,29.91,201900,18.6072513774567,18.8634291163673,18.5947549023879,18.688478465404,323131.12119743,0.0,1.0
2011-07-29,29.98,30.39,29.7,29.85,399200,18.7322161281448,18.9883938670554,18.5572654771815,18.6509890401975,638900.166329935,0.0,1.0
2011-08-01,29.27,30.44,28.87,30.37,246000,18.2885912632021,19.0196350547274,18.0386617618259,18.9758973919866,393711.024341593,0.0,1.0
2011-08-02,27.72,28.91,27.71,28.63,513900,17.3201144453694,18.0636547119635,17.313866207835,17.8887040610002,822471.932557498,0.0,1.0
2011-08-03,27.72,28.19,27.24,28.16,1160300,17.3201144453694,17.6137816094864,17.020199043718,17.5950368968832,1857003.66481118,0.0,1.0
2011-08-04,25.02,26.48,24.99,26.48,759200,15.6330903110802,16.5453329911032,15.6143455984769,16.5453329911032,1215062.64097616,0.0,1.0
2011-08-05,26.24,26.73,25.27,26.65,1470300,16.3953752902775,16.7015389294633,15.7892962494403,16.6515530291881,2353143.57353433,0.0,1.0
2011-08-08,23.95,25.59,23.85,25.21,1025500,14.9645288948989,15.9892398505412,14.9020465195548,15.7518068242338,1641262.82708253,0.0,1.0
2011-08-09,25.76,25.772,24.1401,25.41,833100,16.0954598886261,16.1029577736674,15.0833078904279,15.8767715749219,1333335.99341049,0.0,1.0
2011-08-10,24.14,25.25,24.13,25.23,1343400,15.0832454080526,15.7767997743715,15.0769971705182,15.7643032993027,2150046.30122152,0.0,1.0
2011-08-11,25.81,26.16,24.598,24.7,2011600,16.1267010762981,16.3453893900023,15.3694146871283,15.4331467099792,3219467.87221768,0.0,1.0
2011-08-12,26.11,26.44,25.8,26.26,865000,16.3141482023303,16.5203400409656,16.1204528387637,16.4078717653463,1384390.39046942,0.0,1.0
2011-08-15,27.04,27.095,26.6,26.6,331500,16.8952342930299,16.9295995994691,16.6203118415161,16.6203118415161,530549.612070073,0.0,1.0
2011-08-16,26.32,26.89,26.07,26.3,653500,16.4453611905527,16.8015107300138,16.2891552521926,16.4328647154839,1045894.93661476,0.0,1.0
2011-08-17,26.66,27.22,26.46,26.77,216400,16.6578012667225,17.0077025686492,16.5328365160344,16.7265318796009,346337.665315125,0.0,1.0
2011-08-18,24.5,25.3,24.285,25.3,302500,15.3081819592911,15.8080409620435,15.1738448523014,15.8080409620435,484136.523834683,0.0,1.0
2011-08-19,24.03,24.94,23.99,24.21,373100,15.0145147951741,15.5831044108049,14.9895218450365,15.1269830707934,597128.386918083,0.0,1.0
2011-08-22,24.49,25.3,24.48,25.27,261400,15.3019337217567,15.8080409620435,15.2956854842223,15.7892962494403,418357.974645904,0.0,1.0
2011-08-23,25.74,25.77,24.91,25.03,727300,16.0829634135573,16.1017081261605,15.5643596982017,15.6393385486146,1164008.24391724,0.0,1.0
2011-08-24,25.87,26.29,25.5,25.78,288600,16.1641905015045,16.4266164779495,15.9330057127316,16.1079563636949,461890.250508065,0.0,1.0
2011-08-25,25.11,26.0615,25.0,25.86,257800,15.6893244488898,16.2838442502884,15.6205938360113,16.1579422639701,412596.349899442,0.0,1.0
2011-08-26,25.53,25.72,24.68,25.08,150100,15.9517504253348,16.0704669384885,15.4206502349104,15.6705797362866,240227.74290111,0.0,1.0
2011-08-29,26.31,26.32,26.01,26.08,116300,16.4391129530183,16.4453611905527,16.2516658269862,16.295403489727,186132.488337103,0.0,1.0
2011-08-30,26.04,26.2,25.623,25.91,190200,16.2704105395894,16.3703823401399,16.0098590344048,16.1891834516422,304405.840771427,0.0,1.0
2011-08-31,26.75,26.97,26.57,26.58,179500,16.7140354045321,16.851496630289,16.6015671289129,16.6078153664473,287281.011663887,0.0,1.0
2011-09-01,26.35,27.03,26.33,26.68,201500,16.464105903156,16.8889860554955,16.4516094280871,16.6702977417913,322490.940670044,0.0,1.0
2011-09-02,25.69,26.04,25.6035,25.74,268400,16.0517222258853,16.2704105395894,15.9976749712127,16.0829634135573,429561.133875135,0.0,1.0
2011-09-06,24.74,24.77,24.33,24.5,465000,15.4581396601168,15.47688437272,15.2019619212062,15.3081819592911,744209.86308472,0.0,1.0
2011-09-07,25.76,25.79,25.1,25.1701,102700,16.0954598886261,16.1142046012293,15.6830762113554,15.7268763564716,164366.350406023,0.0,1.0
2011-09-08,25.2,25.7565,25.12,25.42,105500,15.7455585866994,16.093273005489,15.6955726864242,15.8830198124563,168847.614097716,0.0,1.0
2011-09-09,23.84,24.76,23.73,24.64,219400,14.8957982820204,15.4706361351856,14.827067669142,15.3956572847728,351139.019270511,0.0,1.0
2011-09-12,23.11,23.49,22.46,23.13,226000,14.4396769420089,14.6771099683163,14.0335415022726,14.4521734170777,361701.997972357,0.0,1.0
2011-09-13,23.64,23.74,23.3395,23.5,142000,14.7708335313323,14.8333159066764,14.5830739934235,14.6833582058507,227264.08722157,0.0,1.0
2011-09-14,23.94,24.2,23.25,23.7199,302300,14.9582806573645,15.120734833259,14.5271522674906,14.8207569492322,483816.433570989,0.0,1.0
2011-09-15,25.19,25.22,24.62,24.78,154600,15.739310349165,15.7580550617682,15.383160809704,15.4831326102544,247429.773834189,0.0,1.0
2011-09-16,25.03,25.24,24.67,25.11,250700,15.6393385486146,15.7705515368371,15.414401997376,15.6893244488898,401233.145538362,0.0,1.0
2011-09-19,23.91,24.03,23.574,23.88,172700,14.9395359447613,15.0145147951741,14.7295951636053,14.920791232158,276397.942698345,0.0,1.0
2011-09-20,24.36,24.66,23.99,24.16,102700,15.2207066338095,15.4081537598416,14.9895218450365,15.0957418831214,164366.350406022,0.0,1.0
2011-09-21,23.35,24.44,23.34,24.34,515800,14.5896346428346,15.2706925340847,14.5833864053002,15.2082101587406,825512.790062576,0.0,1.0
2011-09-22,22.16,22.51,21.838,22.49,254900,13.8460943762405,14.0647826899446,13.6449011276326,14.0522862148758,407955.041075901,0.0,1.0
2011-09-23,22.07,22.31,21.67,21.75,305300,13.7898602384308,13.9398179392565,13.5399307370546,13.5899166373299,488617.787526376,0.0,1.0
2011-09-26,22.84,22.86,21.918,22.41,220800,14.27097452858,14.2834710036488,13.6948870279079,14.0023003146006,353379.651116356,0.0,1.0
2011-09-27,23.98,24.52,23.72,23.78,233200,14.9832736075021,15.3206784343599,14.8208194316076,14.858308856814,373225.247465282,0.0,1.0
2011-09-28,23.1,24.0512,23.08,23.99,141000,14.4334287044745,15.027761058747,14.4209322294057,14.9895218450365,225663.635903108,0.0,1.0
2011-09-29,24.09,24.32,23.67,24.2,130100,15.0520042203805,15.1957136836718,14.7895782439355,15.120734833259,208218.716531875,0.0,1.0
2011-09-30,22.99,23.4425,22.95,23.15,121100,14.364698091596,14.6474308400278,14.3397051414584,14.4646698921465,193814.65466572,0.0,1.0
2011-10-03,22.34,23.25,22.34,22.78,487700,13.9585626518597,14.5271522674906,13.9585626518597,14.2334851033735,780540.108013803,0.0,1.0
2011-10-04,22.46,22.49,21.41,21.82,415300,14.0335415022726,14.0522862148758,13.3774765611601,13.6336543000707,664667.432557169,0.0,1.0
2011-10-05,23.03,23.09,22.39,22.6397,622700,14.3896910417337,14.4271804669401,13.9898038395318,14.1458223307658,996601.036006135,0.0,1.0
2011-10-06,23.89,23.91,22.76,22.93,203000,14.9270394696924,14.9395359447613,14.2209886283047,14.3272086663896,324891.617647738,0.0,1.0
2011-10-07,23.49,23.96,23.42,23.9,205200,14.6771099683163,14.9707771324333,14.6333723055754,14.9332877072268,328412.610548352,0.0,1.0
2011-10-10,24.91,25.0,24.36,24.37,182000,15.5643596982017,15.6205938360113,15.2207066338095,15.2269548713439,291282.13996004,0.0,1.0
2011-10-11,24.87,24.91,24.46,24.49,122500,15.5393667480641,15.5643596982017,15.2831890091535,15.3019337217567,196055.286511565,0.0,1.0
2011-10-12,25.17,25.52,25.15,25.21,199700,15.7268138740962,15.9455021878004,15.7143173990274,15.7518068242338,319610.128296814,0.0,1.0
2011-10-13,24.79,24.99,24.41,24.97,168000,15.4893808477889,15.6143455984769,15.2519478214815,15.6018491234081,268875.821501575,0.0,1.0
2011-10-14,25.55,25.609,25.2,25.52,81500,15.9642469004036,16.0011115018566,15.7455585866994,15.9455021878004,130436.782454633,0.0,1.0
2011-10-17,24.52,25.1,24.46,25.08,129500,15.3206784343599,15.6830762113554,15.2831890091535,15.6705797362866,207258.445740798,0.0,1.0
2011-10-18,25.36,25.56,24.36,24.78,134000,15.8455303872499,15.970495137938,15.2207066338095,15.4831326102544,214460.476673876,0.0,1.0
2011-10-19,24.54,25.06,24.5,24.94,253000,15.3331749094287,15.6580832612178,15.3081819592911,15.5831044108049,404914.183570826,0.0,1.0
2011-10-20,24.84,25.038,24.39,24.88,216000,15.5206220354609,15.6443371386421,15.2394513464127,15.5456149855985,345697.48478774,0.0,1.0
2011-10-21,25.68,25.72,25.22,25.25,100200,16.0454739883509,16.0704669384885,15.7580550617682,15.7767997743715,160365.222109868,0.0,1.0
2011-10-24,26.12,26.21,25.65,25.65,60300,16.3203964398647,16.3766305776743,16.0267292757476,16.0267292757476,96507.2145032439,0.0,1.0
2011-10-25,25.83,26.23,25.686,26.13,203500,16.1391975513669,16.3891270527431,16.0492229308715,16.3266446773991,325691.843306969,0.0,1.0
2011-10-26,26.59,26.83,25.93,26.73,115000,16.6140636039817,16.7640213048074,16.201679926711,16.7015389294633,184051.901623102,0.0,1.0
2011-10-27,28.71,29.0301,28.06,28.15,279300,17.9386899612754,18.1386960447517,17.5325545215391,17.5887886593488,447006.05324637,0.0,1.0
2011-10-28,28.32,28.4788,28.1493,28.2,145200,17.6950086974337,17.79423070948,17.5883512827214,17.6200298470208,232385.531440647,0.0,1.0
2011-10-31,26.56,27.575,26.53,27.52,148300,16.5953188913785,17.2295150011205,16.5765741787752,17.1951496946813,237346.930527878,0.0,1.0
2011-11-01,25.22,25.47,24.84,24.94,1085300,15.7580550617682,15.9142610001284,15.5206220354609,15.5831044108049,1736969.81592655,0.0,1.0
2011-11-02,25.58,25.83,25.356,25.47,163500,15.9829916130068,16.1391975513669,15.8430310922361,15.9142610001284,261673.790568498,0.0,1.0
2011-11-03,26.41,26.49,25.606,26.24,170500,16.5015953283624,16.5515812286376,15.9992370305963,16.3953752902775,272876.94979773,0.0,1.0
2011-11-04,25.92,26.1,25.66,25.98,101300,16.1954316891766,16.3078999647958,16.032977513282,16.232921114383,162125.718560176,0.0,1.0
2011-11-07,26.18,26.3,25.79,26.02,124400,16.3578858650711,16.4328647154839,16.1142046012293,16.2579140645206,199096.144016643,0.0,1.0
2011-11-08,26.55,26.61,25.97,26.28,300000,16.5890706538441,16.6265600790505,16.2266728768486,16.4203682404151,480135.395538527,0.0,1.0
2011-11-09,24.56,25.08,24.47,24.98,271000,15.3456713844975,15.6705797362866,15.2894372466879,15.6080973609425,433722.307303138,0.0,1.0
2011-11-10,24.94,25.19,24.666,25.19,126700,15.5831044108049,15.739310349165,15.4119027023622,15.739310349165,202777.182049105,0.0,1.0
2011-11-11,26.005,26.12,25.57,25.62,180700,16.248541708219,16.3203964398647,15.9767433754724,16.0079845631444,289201.55324604,0.0,1.0
2011-11-14,25.2,25.59,25.0,25.46,154700,15.7455585866994,15.9892398505412,15.6205938360113,15.908012762594,247589.818966035,0.0,1.0
2011-11-15,24.98,25.24,24.85,25.04,973800,15.6080973609425,15.7705515368371,15.5268702729953,15.645586786149,1558519.49391807,0.0,1.0
2011-11-16,24.45,24.96,24.43,24.82,343800,15.2769407716191,15.5956008858737,15.2644442965503,15.5081255603921,550235.163287153,0.0,1.0
2011-11-17,24.18,24.659,24.03,24.57,259800,15.1082383581902,15.4075289360882,15.0145147951741,15.351919622032,415797.252536365,0.0,1.0
2011-11-18,24.18,24.45,24.12,24.45,291300,15.1082383581902,15.2769407716191,15.0707489329837,15.2769407716191,466211.46906791,0.0,1.0
2011-11-21,23.38,23.7,23.15,23.66,215000,14.6083793554378,14.8083229565388,14.4646698921465,14.7833300064011,344097.033469279,0.0,1.0
2011-11-22,23.3,23.5,23.117,23.26,430500,14.5583934551626,14.6833582058507,14.444050708283,14.533400505025,688994.292597787,0.0,1.0
2011-11-23,22.34,22.86,22.34,22.86,398100,13.9585626518597,14.2834710036488,13.9585626518597,14.2834710036488,637139.669879628,0.0,1.0
2011-11-25,22.09,22.5,22.08,22.29,66100,13.8023567134996,14.0585344524102,13.7961084759652,13.9273214641877,105789.832150323,0.0,1.0
2011-11-28,23.28,23.51,23.1402,23.34,325500,14.5458969800938,14.6896064433851,14.4585466193628,14.5833864053002,520946.904159302,0.0,1.0
2011-11-29,23.58,23.78,23.3,23.38,313900,14.7333441061259,14.858308856814,14.5583934551626,14.6083793554378,502381.668865147,0.0,1.0
2011-11-30,25.51,25.57,24.88,24.96,338100,15.939253950266,15.9767433754724,15.5456149855985,15.5956008858737,541112.59077192,0.0,1.0
2011-12-01,25.12,25.51,25.03,25.29,197400,15.6955726864242,15.939253950266,15.6393385486146,15.8017927245091,315929.090264351,0.0,1.0
2011-12-02,25.23,25.61,25.17,25.61,114500,15.7643032993027,16.00173632561,15.7268138740962,16.00173632561,183251.675963871,0.0,1.0
2011-12-05,25.61,26.05,25.48,25.98,756800,16.00173632561,16.2766587771238,15.9205092376628,16.232921114383,1211221.55781186,0.0,1.0
2011-12-06,25.52,25.702,25.24,25.32,322800,15.9455021878004,16.0592201109265,15.7705515368371,15.8205374371123,516625.685599456,0.0,1.0
2011-12-07,25.72,25.88,25.1,25.28,351300,16.0704669384885,16.1704387390389,15.6830762113554,15.7955444869747,562238.548175615,0.0,1.0
2011-12-08,24.57,25.2,24.47,25.16,293500,15.351919622032,15.7455585866994,15.2894372466879,15.7205656365618,469732.461968525,0.0,1.0
2011-12-09,25.13,25.18,24.82,24.86,116100,15.7018209239586,15.7330621116306,15.5081255603921,15.5331185105297,185812.39807341,0.0,1.0
2011-12-12,24.06,24.45,23.88,24.45,144800,15.0332595077773,15.2769407716191,14.920791232158,15.2769407716191,231745.350913263,0.0,1.0
2011-12-13,23.75,24.79,23.65,24.48,207700,14.8395641442108,15.4893808477889,14.7770817688667,15.2956854842223,332413.738844507,0.0,1.0
2011-12-14,23.5,23.74,23.3685,23.67,137700,14.6833582058507,14.8333159066764,14.6011938822732,14.7895782439355,220382.146552184,0.0,1.0
2011-12-15,23.63,23.91,23.4575,23.88,127000,14.7645852937979,14.9395359447613,14.6568031963294,14.920791232158,203257.317444644,0.0,1.0
2011-12-16,23.6,23.83,23.46,23.71,123900,14.7458405811947,14.889550044486,14.658365255713,14.8145711940732,198295.918357412,0.0,1.0
2011-12-19,23.42,24.044,23.4,23.94,218800,14.6333723055754,15.0232623277223,14.6208758305066,14.9582806573645,350178.748479434,0.0,1.0
2011-12-20,24.6,24.6599,24.34,24.34,160400,15.3706643346352,15.4080912774662,15.2082101587406,15.2082101587406,256712.391481266,0.0,1.0
2011-12-21,24.54,24.58,24.28,24.54,154500,15.3331749094287,15.3581678595664,15.1707207335342,15.3331749094287,247269.728702342,0.0,1.0
2011-12-22,24.9,24.92,24.52,24.57,138500,15.5581114606673,15.5706079357361,15.3206784343599,15.351919622032,221662.507606954,0.0,1.0
2011-12-23,25.07,25.11,24.83,24.9,119400,15.6643314987522,15.6893244488898,15.5143737979265,15.5581114606673,191093.887424334,0.0,1.0
2011-12-27,24.94,25.0299,24.86,24.86,76700,15.5831044108049,15.6392760662392,15.5331185105297,15.5331185105297,122754.616126017,0.0,1.0
2011-12-28,24.66,24.9,24.44,24.85,1060600,15.4081537598416,15.5581114606673,15.2706925340847,15.5268702729953,1697438.66836054,0.0,1.0
2011-12-29,25.03,25.08,24.59,24.66,301400,15.6393385486146,15.6705797362866,15.3644160971008,15.4081537598416,482376.027384373,0.0,1.0
2011-12-30,25.14,25.24,24.98,25.02,129600,15.708069161493,15.7705515368371,15.6080973609425,15.6330903110802,207418.490872644,0.0,1.0
2012-01-03,26.11,26.27,25.83,25.83,305400,16.3141482023303,16.4141200028807,16.1391975513669,16.1391975513669,488777.83265822,0.0,1.0
2012-01-04,25.98,26.01,25.51,25.7,969400,16.232921114383,16.2516658269862,15.939253950266,16.0579704634197,1551477.50811683,0.0,1.0
2012-01-05,25.52,25.56,25.3307,25.51,192700,15.9455021878004,15.970495137938,15.8272230512741,15.939253950266,308406.969067581,0.0,1.0
2012-01-06,25.16,25.52,25.08,25.51,174600,15.7205656365618,15.9455021878004,15.6705797362866,15.939253950266,279438.800203424,0.0,1.0
2012-01-09,25.51,25.52,25.1656,25.3,176100,15.939253950266,15.9455021878004,15.7240646495811,15.8080409620435,281839.477181116,0.0,1.0
2012-01-10,25.82,25.93,25.76,25.84,135900,16.1329493138325,16.201679926711,16.0954598886261,16.1454457889013,217501.334178953,0.0,1.0
2012-01-11,25.68,25.7,25.49,25.56,104100,16.0454739883509,16.0579704634197,15.9267574751972,15.970495137938,166606.982251869,0.0,1.0
2012-01-12,25.95,25.97,25.67,25.88,541600,16.2141764017798,16.2266728768486,16.0392257508165,16.1704387390389,866804.434078888,0.0,1.0
2012-01-13,25.4,25.4,25.04,25.36,177300,15.8705233373875,15.8705233373875,15.645586786149,15.8455303872499,283760.018763271,0.0,1.0
2012-01-17,25.87,26.08,25.67,25.74,135800,16.1641905015045,16.295403489727,16.0392257508165,16.0829634135573,217341.289047108,0.0,1.0
2012-01-18,26.58,26.6,26.1,26.13,176800,16.6078153664473,16.6203118415161,16.3078999647958,16.3266446773991,282959.793104038,0.0,1.0
2012-01-19,27.02,27.05,26.75,26.88,196300,16.8827378179611,16.9014825305643,16.7140354045321,16.7952624924794,314168.593814043,0.0,1.0
2012-01-20,26.95,26.95,26.7447,26.77,120400,16.8390001552202,16.8390001552202,16.7107238386389,16.7265318796009,192694.338742796,0.0,1.0
2012-01-23,27.18,27.27,26.96,27.0,110900,16.9827096185115,17.0389437563212,16.8452483927546,16.8702413428923,177490.05121741,0.0,1.0
2012-01-24,26.98,26.98,26.5076,26.65,247800,16.8577448678234,16.8577448678234,16.5625781266982,16.6515530291881,396591.836714825,0.0,1.0
2012-01-25,26.96,27.0,26.27,26.42,245600,16.8452483927546,16.8702413428923,16.4141200028807,16.5078435658968,393070.843814209,0.0,1.0
2012-01-26,27.0,27.37,26.93,27.29,352300,16.8702413428923,17.1014261316652,16.8265036801514,17.05144023139,563838.999494077,0.0,1.0
2012-01-27,27.16,27.21,26.9,26.9,229000,16.9702131434427,17.0014543311148,16.8077589675482,16.8077589675482,366503.351927744,0.0,1.0
2012-01-30,26.79,26.84,26.41,26.47,204000,16.7390283546698,16.7702695423418,16.5015953283624,16.5390847535688,326492.068966198,0.0,1.0
2012-01-31,26.85,27.14,26.65,27.12,146800,16.7765177798762,16.9577166683739,16.6515530291881,16.9452201933051,234946.253550186,0.0,1.0
2012-02-01,27.61,27.85,27.41,27.44,497800,17.2513838324909,17.4013415333166,17.1264190818028,17.1451637944061,796704.666330265,0.0,1.0
2012-02-02,27.81,27.89,27.66,27.82,700300,17.376348583179,17.4263344834543,17.282625020163,17.3825968207134,1120796.05831877,0.0,1.0
2012-02-03,28.47,28.48,28.1,28.1,236400,17.7887322604497,17.7949804979841,17.5575474716768,17.5575474716768,378346.69168436,0.0,1.0
2012-02-06,28.14,28.2,27.8902,27.92,515800,17.5825404218144,17.6200298470208,17.4264594482049,17.4450791960575,825512.790062575,0.0,1.0
2012-02-07,28.33,28.38,27.97,28.1,108000,17.7012569349681,17.7324981226401,17.4763203837295,17.5575474716768,172848.74239387,0.0,1.0
2012-02-08,28.53,28.57,28.23,28.4,184400,17.8262216856562,17.8512146357938,17.638774559624,17.7449945977089,295123.223124348,0.0,1.0
2012-02-09,28.66,28.69,28.347,28.66,143300,17.9074487736034,17.9261934862066,17.7118789387765,17.9074487736034,229344.67393557,0.0,1.0
2012-02-10,28.08,28.15,27.94,28.0,174000,17.5450509966079,17.5887886593488,17.4575756711263,17.4950650963327,278478.529412347,0.0,1.0
2012-02-13,28.4372,28.539,28.25,28.48,88200,17.7682380413369,17.8318450994371,17.6512710346928,17.7949804979841,141159.806288327,0.0,1.0
2012-02-14,28.16,28.33,27.914,28.23,384500,17.5950368968832,17.7012569349681,17.4413302535368,17.638774559624,615373.531948546,0.0,1.0
2012-02-15,28.25,28.48,28.16,28.44,218900,17.6512710346928,17.7949804979841,17.5950368968832,17.7699875478465,350338.79361128,0.0,1.0
2012-02-16,28.75,28.81,28.08,28.09,320700,17.963682911413,18.0011723366195,17.5450509966079,17.5512992341423,513264.737830688,0.0,1.0
2012-02-17,28.95,28.97,28.74,28.92,224600,18.0886476621011,18.1011441371699,17.9574346738786,18.0699029494979,359461.366126512,0.0,1.0
2012-02-21,29.21,29.45,29.16,29.29,264000,18.2511018379957,18.4010595388214,18.2198606503236,18.3010877382709,422519.148073904,0.0,1.0
2012-02-22,28.93,28.9999,28.75,28.88,207200,18.0761511870323,18.1198263673978,17.963682911413,18.0449099993603,331613.513185277,0.0,1.0
2012-02-23,29.22,29.25,28.74,28.92,100800,18.2573500755301,18.2760947881333,17.9574346738786,18.0699029494979,161325.492900945,0.0,1.0
2012-02-24,29.58,29.68,29.36,29.39,73100,18.4822866267686,18.5447690021127,18.3448254010117,18.3635701136149,116992.991379555,0.0,1.0
2012-02-27,29.24,29.36,28.82,28.94,149900,18.2698465505989,18.3448254010117,18.0074205741539,18.0823994245667,239907.652637417,0.0,1.0
2012-02-28,29.66,29.72,29.31,29.39,103800,18.5322725270439,18.5697619522503,18.3135842133397,18.3635701136149,166126.84685633,0.0,1.0
2012-02-29,29.41,29.937,29.39,29.87,207000,18.3760665886837,18.7053487067469,18.3635701136149,18.6634855152664,331293.422921585,0.0,1.0
2012-03-01,29.6,29.62,29.37,29.5,713200,18.4947831018374,18.5072795769062,18.3510736385461,18.4323007264934,1141441.88032693,0.0,1.0
2012-03-02,29.2,29.26,28.98,29.14,173100,18.2448536004613,18.2823430256677,18.1073923747044,18.2073641752548,277038.12322573,0.0,1.0
2012-03-05,28.94,28.9799,28.72,28.95,130900,18.0823994245667,18.107329892329,17.9449381988098,18.0886476621011,209499.077586645,0.0,1.0
2012-03-06,27.31,27.63,27.22,27.62,333700,17.0639367064588,17.2638803075597,17.0077025686492,17.2576320700253,534070.604970689,0.0,1.0
2012-03-07,27.66,27.66,27.4,27.51,269900,17.282625020163,17.282625020163,17.1201708442684,17.1889014571469,431961.810852828,0.0,1.0
2012-03-08,28.77,28.91,28.2,28.33,113300,17.9761793864819,18.0636547119635,17.6200298470208,17.7012569349681,181331.134381717,0.0,1.0
2012-03-09,28.27,28.46,28.2,28.36,107800,17.6637675097616,17.7824840229153,17.6200298470208,17.7200016475713,172528.652130178,0.0,1.0
2012-03-12,28.36,28.4,28.16,28.29,162300,17.7200016475713,17.7449945977089,17.5950368968832,17.6762639848304,259753.248986343,0.0,1.0
2012-03-13,28.97,28.97,28.52,28.57,99200,18.1011441371699,18.1011441371699,17.8199734481217,17.8512146357938,158764.770791407,0.0,1.0
2012-03-14,28.7,28.925,28.58,28.92,93200,17.932441723741,18.0730270682651,17.8574628733282,18.0699029494979,149162.062880636,0.0,1.0
2012-03-15,29.22,29.24,28.67,28.8,76500,18.2573500755301,18.2698465505989,17.9136970111378,17.9949240990851,122434.525862324,0.0,1.0
2012-03-16,29.37,29.58,29.32,29.41,134200,18.3510736385461,18.4822866267686,18.3198324508741,18.3760665886837,214780.566937569,0.0,1.0
2012-03-19,29.5,29.56,29.1797,29.18,49500,18.4323007264934,18.4697901516998,18.2321696782664,18.2323571253924,79222.3402638571,0.0,1.0
2012-03-20,28.91,28.98,28.6514,28.81,80000,18.0636547119635,18.1073923747044,17.9020752893238,18.0011723366195,128036.105476941,0.0,1.0
2012-03-21,28.5,28.82,28.4,28.8,304200,17.8074769730529,18.0074205741539,17.7449945977089,17.9949240990851,486857.291076068,0.0,1.0
2012-03-22,28.02,28.1,27.8,27.93,108000,17.5075615714015,17.5575474716768,17.3701003456446,17.4513274335919,172848.74239387,0.0,1.0
2012-03-23,28.44,28.4622,27.9326,28.1,55300,17.7699875478465,17.7838586351729,17.4529519753508,17.5575474716768,88504.9579109354,0.0,1.0
2012-03-26,29.36,29.4,28.92,28.92,126100,18.3448254010117,18.3698183511493,18.0699029494979,18.0699029494979,201816.911258028,0.0,1.0
2012-03-27,28.95,29.21,28.94,29.14,69500,18.0886476621011,18.2511018379957,18.0823994245667,18.2073641752548,111231.366633093,0.0,1.0
2012-03-28,28.7929,29.09,28.636,29.01,90000,17.9904878504356,18.1761229875828,17.8924530035208,18.1261370873076,144040.618661559,0.0,1.0
2012-03-29,28.3,28.38,28.09,28.33,178600,17.6825122223648,17.7324981226401,17.5512992341423,17.7012569349681,285840.605477271,0.0,1.0
2012-03-30,29.01,29.09,28.73,28.87,112000,18.1261370873076,18.1761229875828,17.9511864363442,18.0386617618259,179250.547667717,0.0,1.0
2012-04-02,29.4,29.49,28.67,28.8,390200,18.3698183511493,18.426052488959,17.9136970111378,17.9949240990851,624496.10446378,0.0,1.0
2012-04-03,28.97,29.52,28.76,29.35,391800,18.1011441371699,18.4447972015622,17.9699311489475,18.3385771634773,627056.826573319,0.0,1.0
2012-04-04,27.96,28.01,27.66,27.85,233900,17.4700721461951,17.5013133338671,17.282625020163,17.4013415333166,374345.563388205,0.0,1.0
2012-04-05,27.62,27.83,27.48,27.59,339000,17.2576320700253,17.3888450582478,17.1701567445437,17.2388873574221,542552.996958538,0.0,1.0
2012-04-09,27.37,27.46,27.06,27.08,301000,17.1014261316652,17.1576602694749,16.9077307680987,16.9202272431675,481735.84685699,0.0,1.0
2012-04-10,26.44,27.25,26.42,27.18,349900,16.5203400409656,17.0264472812524,16.5078435658968,16.9827096185115,559997.91632977,0.0,1.0
2012-04-11,27.02,27.34,26.97,27.28,460500,16.8827378179611,17.082681419062,16.851496630289,17.0451919938556,737007.832151639,0.0,1.0
2012-04-12,27.89,27.97,27.34,27.41,256900,17.4263344834543,17.4763203837295,17.082681419062,17.1264190818028,411155.943712825,0.0,1.0
2012-04-13,27.13,27.53,27.02,27.53,94900,16.9514684308395,17.2013979322157,16.8827378179611,17.2013979322157,151882.830122021,0.0,1.0
2012-04-16,27.46,27.56,27.1181,27.44,111700,17.1576602694749,17.2201426448189,16.9440330281736,17.1451637944061,178770.412272178,0.0,1.0
2012-04-17,27.89,28.13,27.85,28.0,1353200,17.4263344834543,17.57629218428,17.4013415333166,17.4950650963327,2165730.72414245,0.0,1.0
2012-04-18,27.49,27.7612,27.4201,27.47,111800,17.1764049820781,17.3458571840111,17.1327298017126,17.1639085070093,178930.457404025,0.0,1.0
2012-04-19,27.61,27.91,27.46,27.73,150300,17.2513838324909,17.4388309585231,17.1576602694749,17.3263626829038,240547.833164803,0.0,1.0
2012-04-20,28.12,28.29,27.91,27.94,107400,17.5700439467456,17.6762639848304,17.4388309585231,17.4575756711263,171888.471602793,0.0,1.0
2012-04-23,26.84,27.01,26.55,27.01,200800,16.7702695423418,16.8764895804267,16.5890706538441,16.8764895804267,321370.624747121,0.0,1.0
2012-04-24,27.09,27.24,26.99,27.05,165900,16.9264754807019,17.020199043718,16.8639931053578,16.9014825305643,265514.873732806,0.0,1.0
2012-04-25,27.75,27.77,27.57,27.69,151100,17.3388591579726,17.3513556330414,17.2263908823533,17.3013697327662,241828.194219572,0.0,1.0
2012-04-26,27.88,27.97,27.59,27.63,172600,17.4200862459199,17.4763203837295,17.2388873574221,17.2638803075597,276237.897566499,0.0,1.0
2012-04-27,28.27,28.41,28.15,28.23,114700,17.6637675097616,17.7512428352433,17.5887886593488,17.638774559624,183571.766227564,0.0,1.0
2012-04-30,28.33,28.38,28.17,28.25,258000,17.7012569349681,17.7324981226401,17.6012851344176,17.6512710346928,412916.440163133,0.0,1.0
2012-05-01,28.47,28.7,28.23,28.27,258900,17.7887322604497,17.932441723741,17.638774559624,17.6637675097616,414356.84634975,0.0,1.0
2012-05-02,28.2,28.24,27.85,28.0,352200,17.6200298470208,17.6450227971584,17.4013415333166,17.4950650963327,563678.954362232,0.0,1.0
2012-05-03,28.05,28.34,27.9806,28.2,288700,17.5263062840047,17.7075051725025,17.482943515516,17.6200298470208,462050.295639911,0.0,1.0
2012-05-04,27.38,27.7012,27.3,27.62,298400,17.1076743691996,17.3083677588047,17.0576884689244,17.2576320700253,477574.67342899,0.0,1.0
2012-05-07,27.49,27.54,27.22,27.3,181000,17.1764049820781,17.2076461697501,17.0077025686492,17.0576884689244,289681.688641578,0.0,1.0
2012-05-08,27.16,27.21,26.788,27.16,160800,16.9702131434427,17.0014543311148,16.7377787071629,16.9702131434427,257352.572008651,0.0,1.0
2012-05-09,26.81,26.982,26.41,26.61,98000,16.7515248297386,16.8589945153303,16.5015953283624,16.6265600790505,156844.229209252,0.0,1.0
2012-05-10,26.79,27.09,26.74,27.0,162100,16.7390283546698,16.9264754807019,16.7077871669977,16.8702413428923,259433.158722651,0.0,1.0
2012-05-11,26.72,27.03,26.59,26.59,45000,16.6952906919289,16.8889860554955,16.6140636039817,16.6140636039817,72020.3093307793,0.0,1.0
2012-05-14,25.76,26.0,25.6752,25.88,83200,16.0954598886261,16.2454175894518,16.0424748343343,16.1704387390389,133157.549696018,0.0,1.0
2012-05-15,25.13,25.7101,25.09,25.52,294000,15.7018209239586,16.0642811833294,15.676827973821,15.9455021878004,470532.687627758,0.0,1.0
2012-05-16,24.74,25.39,24.7,25.18,179900,15.4581396601168,15.8642750998531,15.4331467099792,15.7330621116306,287921.192191271,0.0,1.0
2012-05-17,24.38,24.71,24.34,24.71,233100,15.2332031088783,15.4393949475136,15.2082101587406,15.4393949475136,373065.202333435,0.0,1.0
2012-05-18,24.04,24.37,23.94,24.36,327600,15.0207630327085,15.2269548713439,14.9582806573645,15.2207066338095,524307.851928073,0.0,1.0
2012-05-21,25.05,25.06,24.57,24.59,225700,15.6518350236834,15.6580832612178,15.351919622032,15.3644160971008,361221.862576819,0.0,1.0
2012-05-22,25.16,25.68,25.0,25.34,517900,15.7205656365618,16.0454739883509,15.6205938360113,15.8330339121811,828873.737831346,0.0,1.0
2012-05-23,25.01,25.03,24.5,24.92,189000,15.6268420735458,15.6393385486146,15.3081819592911,15.5706079357361,302485.299189272,0.0,1.0
2012-05-24,24.83,25.09,24.69,25.03,199200,15.5143737979265,15.676827973821,15.4268984724448,15.6393385486146,318809.902637582,0.0,1.0
2012-05-25,24.77,24.99,24.73,24.77,123900,15.47688437272,15.6143455984769,15.4518914225824,15.47688437272,198295.918357413,0.0,1.0
2012-05-29,25.32,25.5899,25.07,25.36,93200,15.8205374371123,15.9891773681659,15.6643314987522,15.8455303872499,149162.062880636,0.0,1.0
2012-05-30,24.65,24.95,24.65,24.95,85400,15.4019055223072,15.5893526483393,15.4019055223072,15.5893526483393,136678.542596634,0.0,1.0
2012-05-31,24.54,24.66,24.24,24.53,188300,15.3331749094287,15.4081537598416,15.1457277833966,15.3269266718943,301364.98326635,0.0,1.0
2012-06-01,23.81,24.09,23.67,23.93,236000,14.8770535694172,15.0520042203805,14.7895782439355,14.9520324198301,377706.511156976,0.0,1.0
2012-06-04,24.05,24.0701,23.796,24.01,86600,15.0270112702429,15.0395702276871,14.868306036869,15.0020183201053,138599.084178789,0.0,1.0
2012-06-05,24.04,24.06,23.83,23.86,88300,15.0207630327085,15.0332595077773,14.889550044486,14.9082947570892,141319.851420174,0.0,1.0
2012-06-06,24.75,24.75,24.1,24.13,226400,15.4643878976512,15.4643878976512,15.0582524579149,15.0769971705182,362342.178499743,0.0,1.0
2012-06-07,24.84,25.32,24.81,25.28,280900,15.5206220354609,15.8205374371123,15.5018773228577,15.7955444869747,449566.775355908,0.0,1.0
2012-06-08,24.91,24.96,24.33,24.35,141300,15.5643596982017,15.5956008858737,15.2019619212062,15.2144583962751,226143.771298647,0.0,1.0
2012-06-11,24.84,25.56,24.82,25.56,162700,15.5206220354609,15.970495137938,15.5081255603921,15.970495137938,260393.429513728,0.0,1.0
2012-06-12,25.39,25.4027,24.95,25.14,120300,15.8642750998531,15.8722103615218,15.5893526483393,15.708069161493,192534.29361095,0.0,1.0
2012-06-13,25.03,25.28,24.9105,25.03,157700,15.6393385486146,15.7955444869747,15.5646721100784,15.6393385486146,252391.172921419,0.0,1.0
2012-06-14,25.12,25.21,24.7566,24.86,92400,15.6955726864242,15.7518068242338,15.4685117344239,15.5331185105297,147881.701825867,0.0,1.0
2012-06-15,25.41,25.44,25.2,25.21,105200,15.8767715749219,15.8955162875251,15.7455585866994,15.7518068242338,168367.478702177,0.0,1.0
2012-06-18,25.3,25.355,25.1,25.14,96100,15.8080409620435,15.8424062684827,15.6830762113554,15.708069161493,153803.371704175,0.0,1.0
2012-06-19,25.87,26.11,25.64,25.7,247900,16.1641905015045,16.3141482023303,16.0204810382132,16.0579704634197,396751.881846671,0.0,1.0
2012-06-20,26.34,26.52,26.06,26.18,130600,16.4578576656216,16.5703259412408,16.2829070146582,16.3578858650711,209018.942191105,0.0,1.0
2012-06-21,24.7,25.377,24.67,25.33,299200,16.0041862595473,16.4428435104668,15.9847479766409,16.4123902005802,461769.182147037,0.913921,1.0
2012-06-22,24.95,25.1,24.8,25.08,222000,16.1661719504334,16.263363364965,16.0689805359017,16.2504045096941,342622.85573744,0.0,1.0
2012-06-25,24.24,24.4,24.088,24.39,181100,15.7061325883168,15.8098034304839,15.6076452882581,15.8033240028485,279499.996279508,0.0,1.0
2012-06-26,24.24,24.32,23.92,24.16,172800,15.7061325883168,15.7579680094004,15.4987909039826,15.6542971672333,266690.222844279,0.0,1.0
2012-06-27,24.52,24.5471,24.234,24.27,113400,15.8875565621093,15.9051158110013,15.7022449317356,15.7255708712232,175015.458741557,0.0,1.0
2012-06-28,24.28,24.32,23.85,24.03,138500,15.7320502988586,15.7579680094004,15.4534349105345,15.5700646079725,213753.448286647,0.0,1.0
2012-06-29,25.75,25.76,25.33,25.38,210300,16.6845261612689,16.6910055889043,16.4123902005802,16.4447873387575,324565.70523236,0.0,1.0
2012-07-02,25.89,25.91,25.63,25.79,198600,16.7752381481651,16.788197003436,16.6067730296436,16.7104438718107,306508.554727279,0.0,1.0
2012-07-03,26.15,26.1999,25.86,25.86,206200,16.9437032666867,16.9760356105875,16.7557998652588,16.7557998652588,318237.985824596,0.0,1.0
2012-07-05,25.87,26.0,25.7,25.85,162100,16.7622792928942,16.846511852155,16.6521290230917,16.7493204376233,250176.418536213,0.0,1.0
2012-07-06,25.43,25.5137,25.284,25.46,130900,16.4771844769347,16.5314172862434,16.3825848334572,16.496622759841,202024.017189329,0.0,1.0
2012-07-09,25.44,25.46,25.28,25.39,172900,16.4836639045701,16.496622759841,16.379993062403,16.4512667663929,266844.557463981,0.0,1.0
2012-07-10,25.49,25.84,25.47,25.72,145600,16.5160610427474,16.7428410099879,16.5031021874765,16.6650878783626,224711.206285456,0.0,1.0
2012-07-11,25.52,25.7199,25.38,25.57,96100,16.5354993256537,16.6650230840862,16.4447873387575,16.5678964638309,148315.56953319,0.0,1.0
2012-07-12,25.16,25.22,24.93,25.14,156700,16.3022399307777,16.3411164965904,16.1532130951625,16.2892810755068,241842.349072329,0.0,1.0
2012-07-13,25.53,25.6,25.26,25.26,109200,16.5419787532891,16.5873347467372,16.3670342071321,16.3670342071321,168533.404714093,0.0,1.0
2012-07-16,25.57,25.646,25.36,25.47,132400,16.5678964638309,16.6171401138603,16.4318284834866,16.5031021874765,204339.036484852,0.0,1.0
2012-07-17,25.65,25.73,25.27,25.57,235300,16.6197318849145,16.671567305998,16.3735136347676,16.5678964638309,363149.360157747,0.0,1.0
2012-07-18,25.92,25.9746,25.67,25.68,108900,16.7946764310715,16.830054105961,16.6326907401854,16.6391701678208,168070.400854988,0.0,1.0
2012-07-19,26.41,26.48,26.2218,26.29,160000,17.1121683852082,17.1575243786563,16.9902255571092,17.0344152535829,246935.39152248,0.0,1.0
2012-07-20,26.17,26.24,26.0,26.11,822400,16.9566621219576,17.0020181154057,16.846511852155,16.9177855561449,1269247.91242555,0.0,1.0
2012-07-23,25.72,25.83,25.15,25.23,334800,16.6650878783626,16.7363615823525,16.2957605031423,16.3475959242258,516712.306760789,0.0,1.0
2012-07-24,25.42,25.68,25.21,25.68,177500,16.4707050492992,16.6391701678208,16.3346370689549,16.6391701678208,273943.949970252,0.0,1.0
2012-07-25,25.72,25.8,25.54,25.68,95000,16.6650878783626,16.7169232994461,16.5484581809246,16.6391701678208,146617.888716472,0.0,1.0
2012-07-26,26.56,26.72,26.44,26.52,427000,17.2093597997399,17.313030641907,17.1316066681146,17.1834420891981,659008.826125618,0.0,1.0
2012-07-27,27.11,27.23,26.63,26.63,220000,17.5657283196893,17.6434814513147,17.254715793188,17.254715793188,339536.163343411,0.0,1.0
2012-07-30,27.24,27.32,27.03,27.03,161200,17.6499608789501,17.7017963000336,17.5138928986058,17.5138928986058,248787.406958899,0.0,1.0
2012-07-31,27.24,27.4,27.08,27.09,827800,17.6499608789501,17.7536317211172,17.546290036783,17.5527694644184,1277581.98188943,0.0,1.0
2012-08-01,27.14,27.44,27.14,27.27,177800,17.5851666025957,17.779549431659,17.5851666025957,17.6693991618564,274406.953829355,0.0,1.0
2012-08-02,26.94,27.33,26.67,27.01,294600,17.4555780498868,17.7082757276691,17.2806335037298,17.5009340433349,454669.789640766,0.0,1.0
2012-08-03,27.92,28.05,27.61,27.63,294500,18.0905619581603,18.1747945174211,17.8896997014615,17.9026585567324,454515.455021065,0.0,1.0
2012-08-06,27.93,28.02,27.72,27.76,448200,18.0970413857957,18.1553562345147,17.9609734054514,17.9868911159932,691727.765502349,0.0,1.0
2012-08-07,27.91,28.088,27.75,27.77,891800,18.0840825305249,18.1994163424358,17.9804116883578,17.9933705436286,1376356.13849842,0.0,1.0
2012-08-08,28.11,28.18,27.85,27.85,566300,18.2136710832337,18.2590270766819,18.0452059647122,18.0452059647122,873996.95136988,0.0,1.0
2012-08-09,28.18,28.22,27.95,27.96,199000,18.2590270766819,18.2849447872236,18.1100002410666,18.1164796687021,307125.893206084,0.0,1.0
2012-08-10,28.38,28.38,27.89,27.96,114900,18.3886156293907,18.3886156293907,18.071123675254,18.1164796687021,177330.478037081,0.0,1.0
2012-08-13,27.97,28.1284,27.9,28.0,551000,18.1229590963375,18.225593230083,18.0776031028894,18.1423973792439,850383.754555542,0.0,1.0
2012-08-14,28.0,28.07,27.91,28.01,285400,18.1423973792439,18.187753372692,18.0840825305249,18.1488768068793,440471.004628223,0.0,1.0
2012-08-15,27.9,27.96,27.76,27.81,161400,18.0776031028894,18.1164796687021,17.9868911159932,18.0192882541704,249096.076198302,0.0,1.0
2012-08-16,28.01,28.13,27.79,27.85,194600,18.1488768068793,18.2266299385046,18.0063293988995,18.0452059647122,300335.169939217,0.0,1.0
2012-08-17,28.44,28.4704,28.14,28.19,134600,18.4274921952034,18.4471896552152,18.2331093661401,18.2655065043173,207734.398118287,0.0,1.0
2012-08-20,28.25,28.33,28.06,28.17,140000,18.30438307013,18.3562184912135,18.1812739450565,18.2525476490464,216068.46758217,0.0,1.0
2012-08-21,28.2,28.39,28.1095,28.23,235400,18.2719859319527,18.3950950570262,18.213347111852,18.2914242148591,363303.69477745,0.0,1.0
2012-08-22,27.88,27.94,27.46,27.49,390500,18.0646442476185,18.1035208134312,17.7925082869299,17.8119465698362,602676.689934554,0.0,1.0
2012-08-23,27.66,27.77,27.48,27.63,117700,17.9220968396388,17.9933705436286,17.8054671422008,17.9026585567324,181651.847388724,0.0,1.0
2012-08-24,27.71,27.86,27.53,27.6,84400,17.954493977816,18.0516853923476,17.837864280378,17.8832202738261,130258.419028108,0.0,1.0
2012-08-27,27.83,28.04,27.83,27.96,75900,18.0322471094413,18.1683150897856,18.0322471094413,18.1164796687021,117139.976353477,0.0,1.0
2012-08-28,27.4,27.63,27.3301,27.55,367100,17.7536317211172,17.9026585567324,17.7083405219455,17.8508231356489,566562.388924391,0.0,1.0
2012-08-29,27.25,27.37,27.17,27.32,128200,17.6564403065855,17.7341934382109,17.604604885502,17.7017963000336,197856.982457388,0.0,1.0
2012-08-30,26.81,27.15,26.74,27.15,149800,17.371345490626,17.5916460302311,17.3259894971779,17.5916460302311,231193.260312922,0.0,1.0
2012-08-31,27.21,27.47,27.15,27.42,220100,17.6305225960438,17.7989877145653,17.5916460302311,17.7665905763881,339690.497963111,0.0,1.0
2012-09-04,26.76,26.98,26.65,26.97,257100,17.3389483524488,17.4814957604285,17.2676746484589,17.4750163327931,396794.307252685,0.0,1.0
2012-09-05,26.63,26.86,26.59,26.81,123000,17.254715793188,17.4037426288032,17.2287980826462,17.371345490626,189831.582232907,0.0,1.0
2012-09-06,27.24,27.314,26.84,26.84,217600,17.6499608789501,17.6979086434524,17.3907837735323,17.3907837735323,335832.132470573,0.0,1.0
2012-09-07,28.12,28.14,27.9,27.94,161200,18.2201505108692,18.2331093661401,18.0776031028894,18.1035208134312,248787.406958899,0.0,1.0
2012-09-10,27.78,28.02,27.7364,27.91,108100,17.9998499712641,18.1553562345147,17.9715996667735,18.0840825305249,166835.723897376,0.0,1.0
2012-09-11,28.22,28.2783,27.86,27.86,86800,18.2849447872236,18.3227198503383,18.0516853923476,18.0516853923476,133962.449900946,0.0,1.0
2012-09-12,28.56,28.68,28.46,28.58,112500,18.5052453268287,18.5829984584541,18.4404510504743,18.5182041820996,173626.447164244,0.0,1.0
2012-09-13,28.96,29.1,28.28,28.41,307600,18.7644224322465,18.8551344191427,18.3238213530363,18.4080539122971,474733.290201968,0.0,1.0
2012-09-14,29.47,29.74,29.32,29.41,409900,19.0948732416542,19.2698177878112,18.9976818271225,19.0559966758415,632617.606156653,0.0,1.0
2012-09-17,29.15,29.35,29.08,29.26,149600,18.8875315573199,19.0171201100288,18.8421755638718,18.9588052613098,230884.591073519,0.0,1.0
2012-09-18,29.09,29.1,28.93,29.06,126500,18.8486549915073,18.8551344191427,18.7449841493402,18.8292167086009,195233.293922461,0.0,1.0
2012-09-19,29.44,29.5,29.15,29.18,73600,19.0754349587478,19.1143115245605,18.8875315573199,18.9069698402263,113590.280100341,0.0,1.0
2012-09-20,29.27,29.27,28.9801,29.06,65400,18.9652846889453,18.9652846889453,18.7774460817937,18.8292167086009,100934.841284814,0.0,1.0
2012-09-21,29.0,29.3,28.96,29.27,321100,18.7903401427883,18.9847229718516,18.7644224322465,18.9652846889453,495568.463861677,0.0,1.0
2012-09-24,28.96,29.05,28.74,28.78,124100,18.7644224322465,18.8227372809655,18.6218750242667,18.6477927348085,191529.263049624,0.0,1.0
2012-09-25,28.79,29.2628,28.79,29.11,105900,18.654272162444,18.9606195010478,18.654272162444,18.8616138467782,163440.362263941,0.0,1.0
2012-09-26,28.53,28.58,28.31,28.51,383800,18.4858070439224,18.5182041820996,18.3432596359426,18.4728481886515,592336.270414549,0.0,1.0
2012-09-27,28.93,29.07,28.58,28.65,67800,18.7449841493402,18.8356961362364,18.5182041820996,18.5635601755477,104638.872157651,0.0,1.0
2012-09-28,28.26,28.61,28.17,28.58,175300,18.3108624977654,18.537642465006,18.2525476490464,18.5182041820996,270548.588336817,0.0,1.0
2012-10-01,28.4,28.76,28.31,28.52,253300,18.4015744846616,18.6348338795376,18.3432596359426,18.479327616287,390929.591704027,0.0,1.0
2012-10-02,28.46,28.65,28.34,28.64,188600,18.4404510504743,18.5635601755477,18.362697918849,18.5570807479123,291075.092757123,0.0,1.0
2012-10-03,28.01,28.18,27.94,28.17,318900,18.1488768068793,18.2590270766819,18.1035208134312,18.2525476490464,492173.102228243,0.0,1.0
2012-10-04,28.5,28.56,28.23,28.3,161000,18.4663687610161,18.5052453268287,18.2914242148591,18.3367802083072,248478.737719495,0.0,1.0
2012-10-05,28.61,29.01,28.53,28.95,82700,18.537642465006,18.7968195704237,18.4858070439224,18.7579430046111,127634.730493182,0.0,1.0
2012-10-08,28.29,28.33,28.23,28.25,107500,18.3303007806717,18.3562184912135,18.2914242148591,18.30438307013,165909.716179167,0.0,1.0
2012-10-09,27.67,28.09,27.65,28.05,1039800,17.9285762672742,18.2007122279629,17.9156174120033,18.1747945174211,1604771.37565672,0.0,1.0
2012-10-10,27.44,27.63,27.33,27.62,299600,17.779549431659,17.9026585567324,17.7082757276691,17.896179129097,462386.520625844,0.0,1.0
2012-10-11,27.46,27.75,27.44,27.66,206900,17.7925082869299,17.9804116883578,17.779549431659,17.9220968396388,319318.328162507,0.0,1.0
2012-10-12,27.45,27.63,27.3401,27.5,58900,17.7860288592944,17.9026585567324,17.7148199495809,17.8184259974716,90903.0910042131,0.0,1.0
2012-10-15,27.83,27.87,27.57,27.71,129600,18.0322471094413,18.0581648199831,17.8637819909198,17.954493977816,200017.667133209,0.0,1.0
2012-10-16,28.23,28.26,27.98,28.04,149600,18.2914242148591,18.3108624977654,18.129438523973,18.1683150897856,230884.591073519,0.0,1.0
2012-10-17,28.42,28.425,28.19,28.28,296200,18.4145333399325,18.4177730537502,18.2655065043173,18.3238213530363,457139.143555992,0.0,1.0
2012-10-18,28.61,28.7848,28.45,28.49,138400,18.537642465006,18.6509028600735,18.4339716228389,18.4598893333806,213599.113666945,0.0,1.0
2012-10-19,27.96,28.38,27.926,28.38,183300,18.1164796687021,18.3886156293907,18.0944496147416,18.3886156293907,282895.357912941,0.0,1.0
2012-10-22,28.18,28.2613,27.9335,28.18,111100,18.2590270766819,18.311704823358,18.0993091854682,18.2590270766819,171465.762488422,0.0,1.0
2012-10-23,27.44,27.5086,27.24,27.41,342400,17.779549431659,17.8239983052381,17.6499608789501,17.7601111487526,528441.737858107,0.0,1.0
2012-10-24,27.27,27.47,27.23,27.43,240400,17.6693991618564,17.7989877145653,17.6434814513147,17.7730700040235,371020.425762527,0.0,1.0
2012-10-25,27.49,27.67,27.39,27.6,212800,17.8119465698362,17.9285762672742,17.7471522934818,17.8832202738261,328424.070724899,0.0,1.0
2012-10-26,27.57,27.64,27.46,27.53,126100,17.8637819909198,17.9091379843679,17.7925082869299,17.837864280378,194615.955443654,0.0,1.0
2012-10-31,27.68,27.94,27.6112,27.86,132000,17.9350556949096,18.1035208134312,17.8904772327778,18.0516853923476,203721.698006047,0.0,1.0
2012-11-01,27.93,27.97,27.7501,27.7955,103500,18.0970413857957,18.1229590963375,17.9804764826341,18.009893084099,159736.331391105,0.0,1.0
2012-11-02,27.76,28.09,27.73,28.09,156000,17.9868911159932,18.2007122279629,17.9674528330869,18.2007122279629,240762.006734418,0.0,1.0
2012-11-05,27.77,27.83,27.68,27.7699,116900,17.9933705436286,18.0322471094413,17.9350556949096,17.9933057493523,180417.170431112,0.0,1.0
2012-11-06,28.11,28.16,27.93,27.95,115700,18.2136710832337,18.246068221411,18.0970413857957,18.1100002410666,178565.154994694,0.0,1.0
2012-11-07,27.81,27.97,27.56,27.76,260300,18.0192882541704,18.1229590963375,17.8573025632843,17.9868911159932,401733.015083135,0.0,1.0
2012-11-08,27.52,27.77,27.44,27.64,273500,17.8313848527425,17.9933705436286,17.779549431659,17.9091379843679,422105.18488374,0.0,1.0
2012-11-09,27.22,27.41,27.13,27.13,204700,17.6370020236792,17.7601111487526,17.5786871749602,17.5786871749602,315922.966529073,0.0,1.0
2012-11-12,27.31,27.4,27.23,27.35,130200,17.6953168723982,17.7536317211172,17.6434814513147,17.72123458294,200943.674851418,0.0,1.0
2012-11-13,26.94,27.16,26.83,26.87,45900,17.4555780498868,17.5981254578665,17.3843043458969,17.4102220564387,70839.5904430114,0.0,1.0
2012-11-14,26.84,27.26,26.78,27.23,339700,17.3907837735323,17.662919734221,17.3519072077197,17.6434814513147,524274.703126167,0.0,1.0
2012-11-15,26.68,26.91,26.62,26.87,226600,17.2871129313652,17.4361397669804,17.2482363655526,17.4102220564387,349722.248243713,0.0,1.0
2012-11-16,26.5,26.65,26.26,26.61,352000,17.1704832339272,17.2676746484589,17.0149769706766,17.2417569379171,543257.861349457,0.0,1.0
2012-11-19,27.31,27.33,26.95,26.95,86800,17.6953168723982,17.7082757276691,17.4620574775222,17.4620574775222,133962.449900946,0.0,1.0
2012-11-20,27.26,27.2999,27.05,27.13,174200,17.662919734221,17.6887726504864,17.5268517538767,17.5786871749602,268850.9075201,0.0,1.0
2012-11-21,27.39,27.45,27.31,27.44,93600,17.7471522934818,17.7860288592944,17.6953168723982,17.779549431659,144457.204040651,0.0,1.0
2012-11-23,28.28,28.29,28.08,28.08,66800,18.3238213530363,18.3303007806717,18.1942328003274,18.1942328003274,103095.525960635,0.0,1.0
2012-11-26,28.44,28.44,28.19,28.21,284000,18.4274921952034,18.4274921952034,18.2655065043173,18.2784653595882,438310.319952402,0.0,1.0
2012-11-27,27.95,28.18,27.95,28.06,73500,18.1100002410666,18.2590270766819,18.1100002410666,18.1812739450565,113435.94548064,0.0,1.0
2012-11-28,28.33,28.36,27.8,27.87,77600,18.3562184912135,18.3756567741199,18.012808826535,18.0581648199831,119763.664888403,0.0,1.0
2012-11-29,28.45,28.51,28.31,28.42,112600,18.4339716228389,18.4728481886515,18.3432596359426,18.4145333399325,173780.781783945,0.0,1.0
2012-11-30,28.61,28.75,28.526,28.62,77500,18.537642465006,18.6283544519022,18.4832152728682,18.5441218926414,119609.330268701,0.0,1.0
2012-12-03,28.73,28.8992,28.7,28.86,123900,18.6153955966313,18.725027512223,18.595957313725,18.6996281558921,191220.59381022,0.0,1.0
2012-12-04,28.96,29.0399,28.88,28.91,73300,18.7644224322465,18.8161930590537,18.712587011163,18.7320252940693,113127.276241236,0.0,1.0
2012-12-05,29.1,29.23,28.91,28.96,140400,18.8551344191427,18.9393669784035,18.7320252940693,18.7644224322465,216685.806060977,0.0,1.0
2012-12-06,29.14,29.14,28.9782,29.1,147200,18.8810521296845,18.8810521296845,18.776214990543,18.8551344191427,227180.560200682,0.0,1.0
2012-12-07,28.97,28.98,28.845,28.92,115200,18.7709018598819,18.7773812875174,18.6899090144389,18.7385047217047,177793.481896186,0.0,1.0
2012-12-10,29.07,29.11,28.9,28.91,115400,18.8356961362364,18.8616138467782,18.7255458664338,18.7320252940693,178102.151135589,0.0,1.0
2012-12-11,29.28,29.37,29.23,29.23,306500,18.9717641165807,19.0300789652997,18.9393669784035,18.9393669784035,473035.609385252,0.0,1.0
2012-12-12,29.01,29.2499,29.01,29.16,71300,18.7968195704237,18.952261039398,18.7968195704237,18.8940109849554,110040.583847205,0.0,1.0
2012-12-13,28.66,28.8,28.5901,28.73,264900,18.5700396031832,18.6607515900794,18.5247484040114,18.6153955966313,408832.407589406,0.0,1.0
2012-12-14,28.83,28.949,28.5945,28.66,105900,18.6801898729857,18.7572950618475,18.527599352171,18.5700396031832,163440.362263942,0.0,1.0
2012-12-17,29.07,29.11,28.86,28.86,672100,18.8356961362364,18.8616138467782,18.6996281558921,18.6996281558921,1037282.97901412,0.0,1.0
2012-12-18,29.5,29.539,29.227,29.25,182600,19.1143115245605,19.1395812923387,18.9374231501129,18.9523258336744,281815.01557503,0.0,1.0
2012-12-19,29.62,29.8699,29.61,29.78,105300,19.1920646561858,19.3539855527956,19.1855852285504,19.2957354983529,162514.354545732,0.0,1.0
2012-12-20,29.91,29.9699,29.72,29.76,672500,19.3799680576137,19.41877982915,19.2568589325403,19.282776643082,1037900.31749292,0.0,1.0
2012-12-21,29.77,29.77,29.59,29.59,306300,19.2892560707175,19.2892560707175,19.1726263732795,19.1726263732795,472726.940145848,0.0,1.0
2012-12-24,29.69,29.8,29.6101,29.67,39100,19.2374206496339,19.3086943536238,19.1856500228267,19.224461794363,60344.8363033062,0.0,1.0
2012-12-26,29.7,29.86,29.59,29.81,193900,19.2439000772694,19.3475709194365,19.1726263732795,19.3151737812593,299254.827601305,0.0,1.0
2012-12-27,29.98,30.04,29.78,30.02,140900,19.4253240510618,19.4642006168745,19.2957354983529,19.4512417616036,217457.479159484,0.0,1.0
2012-12-28,29.67,29.9,29.66,29.86,114200,19.224461794363,19.3734886299783,19.2179823667276,19.3475709194365,176250.135699171,0.0,1.0
2012-12-31,30.2,30.219,29.7,29.7,349500,19.5678714590416,19.5801823715489,19.2439000772694,19.2439000772694,539399.495856917,0.0,1.0
2013-01-02,30.58,30.636,30.35,30.56,193300,19.8140897091885,19.850374503947,19.6650628735733,19.8011308539176,298328.819883096,0.0,1.0
2013-01-03,30.32,30.5401,30.23,30.33,180800,19.6456245906669,19.788236792923,19.5873097419479,19.6521040183024,279036.992420403,0.0,1.0
2013-01-04,30.57,30.59,30.28,30.3,223400,19.807610281553,19.8205691368239,19.6197068801251,19.632665735396,344783.540413263,0.0,1.0
2013-01-07,30.47,30.52,30.3,30.37,87300,19.7428160051986,19.7752131433758,19.632665735396,19.6780217288441,134734.122999453,0.0,1.0
2013-01-08,30.11,30.2,30.0,30.17,68600,19.5095566103226,19.5678714590416,19.4382829063327,19.5484331761353,105873.549115263,0.0,1.0
2013-01-09,30.02,30.07,29.8201,29.84,273600,19.4512417616036,19.4836388997808,19.3217180031711,19.3346120641656,422259.519503441,0.0,1.0
2013-01-10,30.43,30.51,30.27,30.41,267900,19.7168982946568,19.7687337157404,19.6132274524897,19.7039394393859,413462.446180453,0.0,1.0
2013-01-11,30.64,30.68,30.44,30.52,188600,19.8529662750011,19.8788839855429,19.7233777222923,19.7752131433758,291075.092757124,0.0,1.0
2013-01-14,30.83,30.83,30.63,30.76,43500,19.9760754000746,19.9760754000746,19.8464868473657,19.9307194066265,67135.5595701742,0.0,1.0
2013-01-15,30.56,30.57,30.35,30.49,519000,19.8011308539176,19.807610281553,19.6650628735733,19.7557748604695,800996.676251044,0.0,1.0
2013-01-16,30.42,30.49,30.31,30.34,197400,19.7104188670214,19.7557748604695,19.6391451630315,19.6585834459378,304656.539290859,0.0,1.0
2013-01-17,30.63,30.74,30.54,30.7,263000,19.8464868473657,19.9177605513556,19.7881719986467,19.8918428408138,405900.049815077,0.0,1.0
2013-01-18,30.74,30.76,30.3901,30.64,171500,19.9177605513556,19.9307194066265,19.6910453783914,19.8529662750011,264683.872788158,0.0,1.0
2013-01-22,30.76,30.78,30.49,30.62,94400,19.9307194066265,19.9436782618974,19.7557748604695,19.8400074197302,145691.880998263,0.0,1.0
2013-01-23,30.68,30.7152,30.48,30.59,183100,19.8788839855429,19.9016915708197,19.749295432834,19.8205691368239,282586.688673538,0.0,1.0
2013-01-24,30.9,30.92,30.66,30.66,71700,20.0214313935227,20.0343902487936,19.865925130272,19.865925130272,110657.922326011,0.0,1.0
2013-01-25,31.48,31.48,31.222,31.36,84000,20.3972381963785,20.3972381963785,20.230068963384,20.3194850647531,129641.080549302,0.0,1.0
2013-01-28,31.74,31.75,31.56,31.63,62300,20.5657033149,20.5721827425354,20.449073617462,20.4944296109101,96150.4680740657,0.0,1.0
2013-01-29,31.95,32.0,31.64,31.68,206700,20.7017712952443,20.7341684334216,20.5009090385456,20.5268267490873,319009.658923105,0.0,1.0
2013-01-30,32.24,32.41,32.1801,32.21,579900,20.8896746966722,20.9998249664748,20.8508629251359,20.8702364137659,894986.45964929,0.0,1.0
2013-01-31,32.06,32.4,32.05,32.29,331300,20.7730449992342,20.9933455388393,20.7665655715988,20.9220718348494,511310.595071236,0.0,1.0
2013-02-01,32.75,32.84,32.518,32.64,275200,21.2201255060799,21.2784403547989,21.0698027849376,21.14885180209,424728.873418665,0.0,1.0
2013-02-04,32.15,32.4599,32.07,32.38,178500,20.8313598479532,21.0321573103756,20.7795244268697,20.9803866835684,275487.296167267,0.0,1.0
2013-02-05,32.48,32.65,32.38,32.42,290100,21.0451809599229,21.1553312297254,20.9803866835684,21.0063043941102,447724.731754196,0.0,1.0
2013-02-06,32.45,32.49,32.24,32.27,181400,21.0257426770165,21.0516603875583,20.8896746966722,20.9091129795785,279963.000138612,0.0,1.0
2013-02-07,31.96,32.18,31.74,32.15,140100,20.7082507228798,20.8507981308595,20.5657033149,20.8313598479532,216222.802201871,0.0,1.0
2013-02-08,32.07,32.13,32.0,32.03,250000,20.7795244268697,20.8184009926823,20.7341684334216,20.7536067163279,385836.549253875,0.0,1.0
2013-02-11,32.17,32.23,32.0,32.15,314200,20.8443187032241,20.8831952690368,20.7341684334216,20.8313598479532,484919.375102271,0.0,1.0
2013-02-12,32.45,32.57,32.29,32.32,256400,21.0257426770165,21.1034958086419,20.9220718348494,20.9415101177558,395713.964914775,0.0,1.0
2013-02-13,33.09,33.17,32.98,33.03,346300,21.440426045685,21.4922614667685,21.3691523416951,21.4015494798723,534460.788026467,0.0,1.0
2013-02-14,32.9,32.91,32.5801,32.61,161100,21.3173169206115,21.323796348247,21.1100400305537,21.1294135191837,248633.072339198,0.0,1.0
2013-02-15,32.86,32.9399,32.7,32.92,107600,21.2913992100698,21.343169836877,21.1877283679027,21.3302757758824,166064.050798868,0.0,1.0
2013-02-19,33.22,33.24,33.01,33.03,195500,21.5246586049457,21.5376174602166,21.3885906246014,21.4015494798723,301724.181516531,0.0,1.0
2013-02-20,32.98,33.46,32.97,33.41,241300,21.3691523416951,21.6801648681964,21.3626729140596,21.6477677300192,372409.43733984,0.0,1.0
2013-02-21,32.4,32.5801,32.27,32.42,232500,20.9933455388393,21.1100400305537,20.9091129795785,21.0063043941102,358827.990806104,0.0,1.0
2013-02-22,32.994,33.02,32.63,32.81,210800,21.3782235403847,21.3950700522369,21.1423723744545,21.2590020718925,325337.378330868,0.0,1.0
2013-02-25,31.59,33.1099,31.59,33.09,314700,20.4685119003683,21.4533201066795,20.4685119003683,21.440426045685,485691.048200779,0.0,1.0
2013-02-26,32.13,32.224,31.81,32.12,216300,20.8184009926823,20.8793076124555,20.6110593083481,20.8119215650469,333825.782414453,0.0,1.0
2013-02-27,32.58,32.659,32.09,32.09,158700,21.1099752362773,21.1611627145973,20.7924832821406,20.7924832821406,244929.04146636,0.0,1.0
2013-02-28,32.34,32.61,32.34,32.46,209300,20.9544689730267,21.1294135191837,20.9544689730267,21.032222104652,323022.359035344,0.0,1.0
2013-03-01,32.63,32.67,32.26,32.35,182300,21.1423723744545,21.1682900849963,20.9026335519431,20.9609484006621,281352.011715926,0.0,1.0
2013-03-04,33.0,33.02,32.48,32.51,552700,21.382111196966,21.3950700522369,21.0451809599229,21.0646192428292,853007.443090466,0.0,1.0
2013-03-05,33.25,33.44,33.19,33.34,321100,21.5440968878521,21.6672060129255,21.5052203220394,21.6024117365711,495568.463861677,0.0,1.0
2013-03-06,33.04,33.37,32.94,33.35,198100,21.4080289075078,21.6218500194774,21.3432346311533,21.6088911642065,305736.88162877,0.0,1.0
2013-03-07,33.46,33.49,33.27,33.3,252600,21.6801648681964,21.6996031511027,21.557055743123,21.5764940260293,389849.249366116,0.0,1.0
2013-03-08,33.23,33.38,33.0,33.37,359700,21.5311380325812,21.6283294471129,21.382111196966,21.6218500194774,555141.627066475,0.0,1.0
2013-03-11,33.37,33.37,33.12,33.12,122700,21.6218500194774,21.6218500194774,21.4598643285913,21.4598643285913,189368.578373802,0.0,1.0
2013-03-12,33.19,33.6007,33.11,33.47,79200,21.5052203220394,21.7713304150271,21.4533849009559,21.6866442958319,122233.018803628,0.0,1.0
2013-03-13,33.0,33.11,32.8,33.08,95500,21.382111196966,21.4533849009559,21.2525226442571,21.4339466180495,147389.56181498,0.0,1.0
2013-03-14,33.12,33.1612,32.9301,32.97,102900,21.4598643285913,21.4865595704493,21.3368199977942,21.3626729140596,158810.323672895,0.0,1.0
2013-03-15,33.31,33.49,33.24,33.48,206800,21.5829734536647,21.6996031511027,21.5376174602166,21.6931237234673,319163.993542806,0.0,1.0
2013-03-18,32.7,33.07,32.6502,32.7,302500,21.1877283679027,21.4274671904141,21.1554608182781,21.1877283679027,466862.224597188,0.0,1.0
2013-03-19,32.43,32.89,32.16,32.89,312100,21.0127838217457,21.3108374929761,20.8378392755887,21.3108374929761,481678.348088537,0.0,1.0
2013-03-20,32.52,32.71,32.44,32.67,224800,21.0710986704647,21.1942077955381,21.0192632493811,21.1682900849963,346944.225089084,0.0,1.0
2013-03-21,32.0,32.2301,32.0,32.17,239200,20.7341684334216,20.8832600633131,20.7341684334216,20.8443187032241,369168.410326107,0.0,1.0
2013-03-22,32.41,32.42,32.1701,32.2,97300,20.9998249664748,21.0063043941102,20.8443834975005,20.8637569861304,150167.584969608,0.0,1.0
2013-03-25,32.19,32.4801,32.04,32.46,183600,20.857277558495,21.0452457541992,20.7600861439633,21.032222104652,283358.361772046,0.0,1.0
2013-03-26,32.41,32.52,32.24,32.37,72600,20.9998249664748,21.0710986704647,20.8896746966722,20.973907255933,112046.933903325,0.0,1.0
2013-03-27,32.27,32.39,32.071,32.15,157500,20.9091129795785,20.9868661112039,20.7801723696332,20.8313598479532,243077.026029942,0.0,1.0
2013-03-28,32.51,32.63,32.421,32.45,200400,21.0646192428292,21.1423723744545,21.0069523368738,21.0257426770165,309286.577881907,0.0,1.0
2013-04-01,32.36,32.67,32.23,32.45,363300,20.9674278282975,21.1682900849963,20.8831952690368,21.0257426770165,560697.673375733,0.0,1.0
2013-04-02,32.6,32.96,32.58,32.73,269700,21.1229340915482,21.3561934864242,21.1099752362773,21.207166650809,416240.469335081,0.0,1.0
2013-04-03,32.51,32.85,32.4748,32.77,166300,21.0646192428292,21.2849197824343,21.0418116575524,21.2330843613508,256658.472563678,0.0,1.0
2013-04-04,32.22,32.22,31.8,31.98,256300,20.8767158414013,20.8767158414013,20.6045798807127,20.7212095781507,395559.630295073,0.0,1.0
2013-04-05,32.22,32.23,31.7799,31.83,130400,20.8767158414013,20.8831952690368,20.5915562311654,20.624018163619,201252.344090822,0.0,1.0
2013-04-08,32.31,32.32,32.0401,32.15,103400,20.9350306901203,20.9415101177558,20.7601509382397,20.8313598479532,159581.996771403,0.0,1.0
2013-04-09,32.68,32.75,32.3,32.46,168500,21.1747695126318,21.2201255060799,20.9285512624849,21.032222104652,260053.834197111,0.0,1.0
2013-04-10,33.1,33.26,32.97,32.97,111300,21.4469054733204,21.5505763154875,21.3626729140596,21.3626729140596,171774.431727825,0.0,1.0
2013-04-11,33.36,33.56,33.29,33.39,100200,21.615370591842,21.7449591445509,21.5700145983939,21.6348088747483,154643.288940953,0.0,1.0
2013-04-12,33.32,33.32,33.08,33.16,428700,21.5894528813002,21.5894528813002,21.4339466180495,21.4857820391331,661632.514660545,0.0,1.0
2013-04-15,32.38,32.9,32.35,32.8,268500,20.9803866835684,21.3173169206115,20.9609484006621,21.2525226442571,414388.453898663,0.0,1.0
2013-04-16,32.73,32.81,32.5448,32.8,80500,21.207166650809,21.2590020718925,21.0871676510006,21.2525226442571,124239.368859748,0.0,1.0
2013-04-17,31.41,31.99,31.21,31.99,127200,20.3518822029303,20.7276890057861,20.2222936502215,20.7276890057861,196313.636260372,0.0,1.0
2013-04-18,31.11,31.42,31.02,31.42,109000,20.157499373867,20.3583616305658,20.099184525148,20.3583616305658,168224.73547469,0.0,1.0
2013-04-19,31.15,31.41,31.07,31.34,50400,20.1834170844088,20.3518822029303,20.1315816633252,20.3065262094822,77784.6483295812,0.0,1.0
2013-04-22,31.27,31.36,31.0923,31.32,157700,20.2611702160341,20.3194850647531,20.1460307869523,20.2935673542113,243385.695269345,0.0,1.0
2013-04-23,31.35,31.461,31.15,31.34,730600,20.3130056371177,20.3849272838711,20.1834170844088,20.3065262094822,1127568.73153952,0.0,1.0
2013-04-24,31.7,31.7999,31.451,31.53,251700,20.5397856043582,20.6045150864363,20.3784478562357,20.4296353345557,388460.237788802,0.0,1.0
2013-04-25,32.18,32.39,32.13,32.14,76900,20.8507981308595,20.9868661112039,20.8184009926823,20.8248804203178,118683.322550492,0.0,1.0
2013-04-26,32.56,32.5699,32.41,32.41,86100,21.0970163810064,21.1034310143655,20.9998249664748,20.9998249664748,132882.107563035,0.0,1.0
2013-04-29,32.88,32.9099,32.67,32.69,81600,21.3043580653406,21.3237315539706,21.1682900849963,21.1812489402672,125937.049676465,0.0,1.0
2013-04-30,33.15,33.2701,33.03,33.12,125900,21.4793026114976,21.5571205373993,21.4015494798723,21.4598643285913,194307.286204252,0.0,1.0
2013-05-01,32.98,33.3,32.94,33.21,190700,21.3691523416951,21.5764940260293,21.3432346311533,21.5181791773103,294316.119770856,0.0,1.0
2013-05-02,32.76,32.87,32.72,32.75,143300,21.2266049337153,21.2978786377052,21.2006872231735,21.2201255060799,221161.510032321,0.0,1.0
2013-05-03,33.16,33.43,33.1201,33.2,141500,21.4857820391331,21.6607265852901,21.4599291228677,21.5116997496749,218383.486877693,0.0,1.0
2013-05-06,33.16,33.24,33.08,33.13,104400,21.4857820391331,21.5376174602166,21.4339466180495,21.4663437562268,161125.342968418,0.0,1.0
2013-05-07,33.31,33.56,33.224,33.51,116000,21.5829734536647,21.7449591445509,21.5272503759999,21.7125620063736,179028.158853799,0.0,1.0
2013-05-08,33.73,33.8,33.6008,33.68,236500,21.8551094143534,21.9004654078015,21.7713952093035,21.8227122761762,365001.375594166,0.0,1.0
2013-05-09,33.37,33.73,33.27,33.63,295700,21.6218500194774,21.8551094143534,21.557055743123,21.790315137999,456367.470457484,0.0,1.0
2013-05-10,33.53,33.55,33.34,33.54,144900,21.7255208616445,21.7384797169154,21.6024117365711,21.73200028928,223630.863947546,0.0,1.0
2013-05-13,33.3601,33.52,33.3,33.43,145700,21.6154353861183,21.7190414340091,21.5764940260293,21.6607265852901,224865.540905159,0.0,1.0
2013-05-14,33.175,33.3199,33.1101,33.15,221000,21.4955011805862,21.5893880870238,21.4534496952322,21.4793026114976,341079.509540426,0.0,1.0
2013-05-15,33.3,33.322,33.17,33.17,119200,21.5764940260293,21.5907487668273,21.4922614667685,21.4922614667685,183966.866684248,0.0,1.0
2013-05-16,33.32,33.6,33.26,33.41,275300,21.5894528813002,21.7708768550926,21.5505763154875,21.6477677300192,424883.208038367,0.0,1.0
2013-05-17,33.56,33.5858,33.39,33.45,380900,21.7449591445509,21.7616760678503,21.6348088747483,21.673685440561,587860.566443203,0.0,1.0
2013-05-20,33.66,33.7,33.5599,33.61,125200,21.8097534209053,21.8356711314471,21.7448943502745,21.7773562827281,193226.943866341,0.0,1.0
2013-05-21,34.0,34.12,33.56,33.7,120900,22.0300539605104,22.1078070921357,21.7449591445509,21.8356711314471,186590.555219174,0.0,1.0
2013-05-22,33.71,34.4001,33.59,34.11,284300,21.8421505590825,22.2892958602045,21.7643974274572,22.1013276645003,438773.323811507,0.0,1.0
2013-05-23,33.24,33.3299,32.82,32.9,130500,21.5376174602166,21.5958675146593,21.265481499528,21.3173169206115,201406.678710523,0.0,1.0
2013-05-24,33.12,33.12,32.95,33.01,54900,21.4598643285913,21.4598643285913,21.3497140587888,21.3885906246014,84729.706216151,0.0,1.0
2013-05-28,33.25,33.77,33.23,33.74,85000,21.5440968878521,21.8810271248952,21.5311380325812,21.8615888419889,131184.426746317,0.0,1.0
2013-05-29,33.21,33.36,33.05,33.26,138000,21.5181791773103,21.615370591842,21.4145083351432,21.5505763154875,212981.775188139,0.0,1.0
2013-05-30,33.64,33.7761,33.44,33.46,81200,21.7967945656344,21.8849795757528,21.6672060129255,21.6801648681964,125319.711197659,0.0,1.0
2013-05-31,32.75,33.2295,32.73,33.13,280600,21.2201255060799,21.5308140611994,21.207166650809,21.4663437562268,433062.942882549,0.0,1.0
2013-06-03,33.47,33.49,33.02,33.17,151900,21.6866442958319,21.6996031511027,21.3950700522369,21.4922614667685,234434.287326654,0.0,1.0
2013-06-04,33.09,33.32,32.91,33.26,175300,21.440426045685,21.5894528813002,21.323796348247,21.5505763154875,270548.588336817,0.0,1.0
2013-06-05,32.28,32.71,32.26,32.71,252600,20.915592407214,21.1942077955381,20.9026335519431,21.1942077955381,389849.249366115,0.0,1.0
2013-06-06,32.56,32.56,32.1601,32.46,406200,21.0970163810064,21.0970163810064,20.837904069865,21.032222104652,626907.225227697,0.0,1.0
2013-06-07,32.86,32.86,32.51,32.56,260300,21.2913992100698,21.2913992100698,21.0646192428292,21.0970163810064,401733.015083134,0.0,1.0
2013-06-10,32.62,32.73,32.53,32.67,167400,21.1358929468191,21.207166650809,21.0775780981001,21.1682900849963,258356.153380395,0.0,1.0
2013-06-11,32.49,32.5285,32.21,32.27,93500,21.0516603875583,21.0766061839548,20.8702364137659,20.9091129795785,144302.869420949,0.0,1.0
2013-06-12,32.41,32.8202,32.41,32.8,97100,20.9998249664748,21.2656110880807,20.9998249664748,21.2525226442571,149858.915730205,0.0,1.0
2013-06-13,32.83,32.87,32.17,32.17,71900,21.2719609271634,21.2978786377052,20.8443187032241,20.8443187032241,110966.591565415,0.0,1.0
2013-06-14,32.95,33.09,32.8,32.9,118100,21.3497140587888,21.440426045685,21.2525226442571,21.3173169206115,182269.18586753,0.0,1.0
2013-06-17,33.14,33.36,32.92,33.22,94100,21.4728231838622,21.615370591842,21.3302757758824,21.5246586049457,145228.877139159,0.0,1.0
2013-06-18,33.41,33.46,33.16,33.16,269200,21.6477677300192,21.6801648681964,21.4857820391331,21.4857820391331,415468.796236573,0.0,1.0
2013-06-19,32.66,33.35,32.58,33.27,353800,21.1618106573609,21.6088911642065,21.1099752362773,21.557055743123,546035.884504084,0.0,1.0
2013-06-20,31.13,31.59,31.07,31.59,1540100,20.1704582291379,20.4685119003683,20.1315816633252,20.4685119003683,2376907.47802357,0.0,1.0
2013-06-21,30.64,31.1,30.25,31.06,747500,19.8529662750011,20.1510199462316,19.6002685972188,20.1251022356898,1153651.28226909,0.0,1.0
2013-06-24,29.72,29.9699,29.42,29.7,509700,19.2568589325403,19.41877982915,19.0624761034769,19.2439000772694,786643.556618799,0.0,1.0
2013-06-25,30.55,30.57,30.15,30.44,331200,19.7946514262821,19.807610281553,19.5354743208644,19.7233777222923,511156.260451535,0.0,1.0
2013-06-26,30.68,30.9,30.6,30.77,370400,19.8788839855429,20.0214313935227,19.8270485644594,19.9371988342619,571655.431374542,0.0,1.0
2013-06-27,30.0,30.1258,29.9,29.93,298600,20.0993329040409,20.1836161066852,20.0323351276941,20.0524344605981,445686.43361288,1.020229,1.0
2013-06-28,29.81,30.0,29.65,29.8,521600,19.9720371289819,20.0993329040409,19.8648406868271,19.9653373513473,778533.301314397,0.0,1.0
2013-07-01,30.3,30.5,30.14,30.21,193100,20.3003262330813,20.4343217857749,20.1931297909264,20.2400282343692,288218.5208662,0.0,1.0
2013-07-02,29.98,30.34,29.8,30.07,323000,20.0859333487715,20.32712534362,19.9653373513473,20.1462313474836,482105.552769459,0.0,1.0
2013-07-03,30.1,30.17,29.78,29.78,85600,20.1663306803877,20.2132291238304,19.9519377960779,19.9519377960779,127765.43441816,0.0,1.0
2013-07-05,30.08,30.27,29.8498,30.21,141700,20.1529311251183,20.2802269001772,19.998702243968,20.2400282343692,211499.556741277,0.0,1.0
2013-07-08,30.39,30.4,30.28,30.29,145900,20.3606242317934,20.3673240094281,20.2869266778119,20.2936264554466,217768.42151413,0.0,1.0
2013-07-09,30.72,30.7428,30.4,30.67,452200,20.5817168937379,20.5969923867449,20.3673240094281,20.5482180055645,674947.773877241,0.0,1.0
2013-07-10,30.94,31.1199,30.73,30.73,117300,20.7291120017008,20.8496410013487,20.5884166713725,20.5884166713725,175080.437584698,0.0,1.0
2013-07-11,31.9,31.924,31.42,31.58,102900,21.3722906546301,21.3883701209534,21.0507013281655,21.1578977703204,153587.186934915,0.0,1.0
2013-07-12,31.74,31.84,31.662,31.83,116700,21.2650942124752,21.332091988822,21.2128359469247,21.3253922111874,174184.885474291,0.0,1.0
2013-07-15,31.84,31.86,31.7,31.81,65300,21.332091988822,21.3454915440914,21.2382951019365,21.311992655918,97465.9213493676,0.0,1.0
2013-07-16,32.22,32.26,32.0401,32.09,81900,21.5866835389399,21.6134826494786,21.466154539292,21.4995864296891,122242.863070646,0.0,1.0
2013-07-17,32.26,32.5099,32.1177,32.49,62700,21.6134826494786,21.7809100925693,21.5181448137371,21.7675775350763,93585.1955376009,0.0,1.0
2013-07-18,32.36,32.38,32.16,32.21,74200,21.6804804258254,21.6938799810948,21.5464848731318,21.5799837613052,110749.944320415,0.0,1.0
2013-07-19,32.62,32.6505,32.3887,32.4,93000,21.8546746443271,21.8751089661129,21.699708787637,21.7072795363641,138810.577113188,0.0,1.0
2013-07-22,32.66,32.7175,32.56,32.62,53600,21.8814737548658,21.9199974762652,21.814475978519,21.8546746443271,80002.6551964181,0.0,1.0
2013-07-23,33.01,33.03,32.81,32.89,67000,22.1159659720796,22.129365527349,21.981970419386,22.0355686404635,100003.318995523,0.0,1.0
2013-07-24,32.99,33.195,32.79,33.18,148300,22.1025664168103,22.2399118583212,21.9685708641167,22.2298621918692,221350.629955761,0.0,1.0
2013-07-25,33.4,33.45,32.7801,32.8,193300,22.3772572998322,22.4107561880056,21.9619380842583,21.9752706417514,288517.038236335,0.0,1.0
2013-07-26,33.28,33.32,33.03,33.17,181400,22.296859968216,22.3236590787547,22.129365527349,22.2231624142345,270755.25471325,0.0,1.0
2013-07-29,33.15,33.21,33.07,33.2,111400,22.2097628589652,22.2499615247732,22.1561646378877,22.2432617471386,166274.175165689,0.0,1.0
2013-07-30,32.9,33.07,32.8,33.07,64500,22.0422684180982,22.1561646378877,21.9752706417514,22.1561646378877,96271.8518688237,0.0,1.0
2013-07-31,33.1,33.39,32.82,32.87,184800,22.1762639707918,22.3705575221975,21.9886701970207,22.0221690851941,275830.05000556,0.0,1.0
2013-08-01,33.08,33.15,32.89,33.12,259000,22.1628644155224,22.2097628589652,22.0355686404635,22.1896635260611,386579.994325975,0.0,1.0
2013-08-02,33.09,33.16,32.87,32.87,264700,22.1695641931571,22.2164626365998,22.0221690851941,22.0221690851941,395087.739374847,0.0,1.0
2013-08-05,33.21,33.22,32.9657,33.05,228300,22.2499615247732,22.2566613024079,22.086285957158,22.1427650826184,340757.578010117,0.0,1.0
2013-08-06,33.15,33.39,33.08,33.34,86100,22.2097628589652,22.3705575221975,22.1628644155224,22.3370586340241,128511.7278435,0.0,1.0
2013-08-07,33.29,33.34,33.0701,33.09,171300,22.3035597458507,22.3370586340241,22.1562316356641,22.1695641931571,255680.127521388,0.0,1.0
2013-08-08,33.71,33.7794,33.5501,33.57,133700,22.5849504065073,22.6314468632919,22.4778209621287,22.4911535196217,199558.861935841,0.0,1.0
2013-08-09,33.79,33.827,33.6805,33.7,64300,22.6385486275847,22.663337804833,22.565186062485,22.5782506288726,95973.334498688,0.0,1.0
2013-08-12,33.54,33.5799,33.39,33.52,96200,22.4710541867177,22.4977862994801,22.3705575221975,22.4576546314483,143586.855035362,0.0,1.0
2013-08-13,33.73,33.8,33.44,33.64,606900,22.5983499617766,22.6452484052194,22.4040564103709,22.5380519630645,905850.959677353,0.0,1.0
2013-08-14,33.93,33.99,33.81,33.81,85000,22.7323455144702,22.7725441802783,22.6519481828541,22.6519481828541,126869.882307753,0.0,1.0
2013-08-15,33.5,33.54,32.9401,33.26,97900,22.444255076179,22.4710541867177,22.0691345264132,22.2834604129466,146124.252681517,0.0,1.0
2013-08-16,33.75,33.79,33.52,33.54,127700,22.611749517046,22.6385486275847,22.4576546314483,22.4710541867177,190603.340831764,0.0,1.0
2013-08-19,33.52,33.7099,33.52,33.62,215800,22.4576546314483,22.5848834087309,22.4576546314483,22.5246524077951,322100.242376624,0.0,1.0
2013-08-20,33.66,33.75,33.56,33.59,132400,22.5514515183339,22.611749517046,22.4844537419871,22.5045530748911,197618.499029957,0.0,1.0
2013-08-21,32.72,33.1,32.581,33.03,142900,21.9216724206739,22.1762639707918,21.8285455115519,22.129365527349,213290.660962092,0.0,1.0
2013-08-22,33.33,33.39,33.16,33.18,206000,22.3303588563894,22.3705575221975,22.2164626365998,22.2298621918692,307472.891239965,0.0,1.0
2013-08-23,33.61,33.6299,33.2609,33.32,65800,22.5179526301605,22.5312851876535,22.2840633929338,22.3236590787547,98212.2147747069,0.0,1.0
2013-08-26,33.38,33.46,33.26,33.28,68000,22.3638577445628,22.4174559656403,22.2834604129466,22.296859968216,101495.905846202,0.0,1.0
2013-08-27,32.79,33.0222,32.758,32.9,80300,21.9685708641167,22.124139700794,21.9471315756857,22.0422684180982,119854.724109559,0.0,1.0
2013-08-28,32.68,32.75,32.44,32.47,73300,21.8948733101352,21.941771753578,21.7340786469029,21.7541779798069,109406.616154803,0.0,1.0
2013-08-29,32.43,32.4711,32.3778,32.41,138800,21.7273788692682,21.7549149553467,21.6924060300152,21.7139793139988,207171.054874306,0.0,1.0
2013-08-30,31.95,32.1799,31.88,32.17,125400,21.4057895428035,21.5598174306248,21.3588910993608,21.5531846507665,187170.391075202,0.0,1.0
2013-09-03,32.71,32.9184,32.56,32.81,199200,21.9149726430392,22.054596008946,21.814475978519,21.981970419386,297323.300655345,0.0,1.0
2013-09-04,33.06,33.09,32.66,32.7,108100,22.149464860253,22.1695641931571,21.8814737548658,21.9082728654046,161348.638558448,0.0,1.0
2013-09-05,32.73,32.92,32.639,32.85,33100,21.9283721983086,22.0556679733675,21.867404221833,22.0087695299248,49404.6247574894,0.0,1.0
2013-09-06,33.07,33.15,32.768,33.0,41900,22.1561646378877,22.2097628589652,21.9538313533204,22.109266194445,62539.3890434686,0.0,1.0
2013-09-09,33.53,33.602,33.16,33.2,65600,22.464354409083,22.5125928080527,22.2164626365998,22.2432617471386,97913.6974045713,0.0,1.0
2013-09-10,34.04,34.074,33.9001,33.95,77300,22.8060430684517,22.8288223124096,22.7123131793425,22.7457450697396,115376.963557521,0.0,1.0
2013-09-11,34.29,34.31,34.04,34.1,272900,22.9735375093187,22.9869370645881,22.8060430684517,22.8462417342598,407326.951550419,0.0,1.0
2013-09-12,34.13,34.26,34.02,34.08,140000,22.8663410671638,22.9534381764147,22.7926435131824,22.8328421789904,208962.159095122,0.0,1.0
2013-09-13,34.0,34.01,33.8,33.97,55400,22.779243957913,22.7859437355477,22.6452484052194,22.7591446250089,82689.3115276409,0.0,1.0
2013-09-16,34.44,34.63,34.39,34.59,175300,23.0740341738389,23.2013299488979,23.0405352856655,23.1745308383591,261650.474924106,0.0,1.0
2013-09-17,34.64,34.6497,34.51,34.54,54300,23.2080297265325,23.2145285108382,23.1209326172817,23.1410319501857,81047.4659918937,0.0,1.0
2013-09-18,35.64,35.68,34.3824,34.53,123800,23.8780074900006,23.9048066005393,23.0354434546632,23.134332172551,184782.252114114,0.0,1.0
2013-09-19,35.57,35.7,35.47,35.7,333400,23.8311090465578,23.9182061558086,23.764111270211,23.9182061558086,497628.456016525,0.0,1.0
2013-09-20,35.26,35.42,35.221,35.39,208200,23.6234159398827,23.7306123820376,23.5972868071075,23.7105130491335,310756.582311459,0.0,1.0
2013-09-23,34.99,35.19,34.8705,35.19,90600,23.4425219437463,23.5765174964399,23.3624596010119,23.5765174964399,135228.368671557,0.0,1.0
2013-09-24,34.95,35.19,34.75,34.88,223400,23.4157228332076,23.5765174964399,23.281727280514,23.3688243897649,333443.902441787,0.0,1.0
2013-09-25,34.49,34.58,34.3201,34.41,168500,23.1075330620123,23.1678310607244,22.9937038399991,23.0539348409349,251500.884339486,0.0,1.0
2013-09-26,34.65,34.76,34.5215,34.67,93900,23.2147295041672,23.2884270581487,23.1286373615616,23.2281290594366,140153.905278799,0.0,1.0
2013-09-27,34.44,34.6,34.41,34.46,142500,23.0740341738389,23.1812306159938,23.0539348409349,23.0874337291083,212693.62622182,0.0,1.0
2013-09-30,34.25,34.3471,34.11,34.12,134400,22.94673839878,23.0117932396127,22.8529415118945,22.8596412895292,200603.672731317,0.0,1.0
2013-10-01,34.78,34.89,34.45,34.49,83200,23.3018266134181,23.3755241673995,23.0807339514736,23.1075330620123,124183.225976529,0.0,1.0
2013-10-02,34.53,34.58,34.338,34.56,59000,23.134332172551,23.1678310607244,23.0056964419652,23.1544315054551,88062.6241900871,0.0,1.0
2013-10-03,34.42,34.73,34.357,34.73,78200,23.0606346185696,23.2683277252446,23.0184260194711,23.2683277252446,116720.291723132,0.0,1.0
2013-10-04,34.01,34.268,33.9701,34.1467,46900,22.7859437355477,22.9587979985224,22.7592116227853,22.8775296958138,70002.3232968656,0.0,1.0
2013-10-07,33.74,33.89,33.553,33.56,74200,22.6050497394113,22.7055464039315,22.4797638976428,22.4844537419871,110749.944320414,0.0,1.0
2013-10-08,33.38,33.8258,33.35,33.8,247400,22.3638577445628,22.6625338315169,22.3437584116588,22.6452484052194,369265.986858094,0.0,1.0
2013-10-09,33.28,33.41,33.15,33.36,278200,22.296859968216,22.3839570774668,22.2097628589652,22.3504581892935,415237.66185902,0.0,1.0
2013-10-10,33.86,33.9499,33.502,33.54,66200,22.6854470710275,22.7456780719632,22.4455950317059,22.4710541867177,98809.2495149787,0.0,1.0
2013-10-11,34.11,34.12,33.98,33.98,131000,22.8529415118945,22.8596412895292,22.7658444026436,22.7658444026436,195528.877439006,0.0,1.0
2013-10-14,34.01,34.08,33.67,33.71,83800,22.7859437355477,22.8328421789904,22.5581512959685,22.5849504065073,125078.778086937,0.0,1.0
2013-10-15,33.74,33.871,33.661,33.86,339500,22.6050497394113,22.6928168264256,22.5521214960973,22.6854470710275,506733.23580567,0.0,1.0
2013-10-16,33.93,34.0099,33.6297,33.66,132000,22.7323455144702,22.7858767377713,22.5311511921008,22.5514515183339,197021.464289686,0.0,1.0
2013-10-17,34.37,34.41,34.13,34.16,154800,23.0271357303962,23.0539348409349,22.8663410671638,22.8864404000679,231052.444485177,0.0,1.0
2013-10-18,34.86,34.86,34.53,34.6,385400,23.3554248344955,23.3554248344955,23.134332172551,23.1812306159938,575242.972251856,0.0,1.0
2013-10-21,35.11,35.12,34.8993,34.94,102500,23.5229192753625,23.5296190529972,23.3817549605998,23.4090230555729,152990.152194643,0.0,1.0
2013-10-22,35.41,35.53,35.31,35.36,189200,23.7239126044029,23.8043099360191,23.6569148280561,23.6904137162295,282397.43214855,0.0,1.0
2013-10-23,35.2,35.25,35.0801,35.19,135300,23.5832172740746,23.616716162248,23.5028869402348,23.5765174964399,201947.000896928,0.0,1.0
2013-10-24,35.45,35.48,35.2101,35.29,99600,23.7507117149416,23.7708110478457,23.5899840494857,23.6435152727867,148661.650327672,0.0,1.0
2013-10-25,35.329,35.37,35.18,35.25,77900,23.669644405562,23.6971134938642,23.5698177188053,23.616716162248,116272.515667928,0.0,1.0
2013-10-28,35.03,35.2009,34.99,35.06,65600,23.4693210542851,23.5838202540617,23.4425219437463,23.4894203871891,97913.6974045711,0.0,1.0
2013-10-29,34.96,35.05,34.83,35.05,60300,23.4224226108423,23.4827206095544,23.3353255015915,23.4827206095544,90002.9870959702,0.0,1.0
2013-10-30,34.72,35.0,34.59,34.89,585700,23.26162794761,23.449221721381,23.1745308383591,23.3755241673995,874208.118442947,0.0,1.0
2013-10-31,34.19,34.3802,34.15,34.34,258100,22.9065397329719,23.0339695035835,22.8797406224332,23.0070363974921,385236.666160364,0.0,1.0
2013-11-01,33.83,33.92,33.61,33.83,304400,22.6653477381234,22.7256457368355,22.5179526301605,22.6653477381234,454343.437346822,0.0,1.0
2013-11-04,34.08,34.13,33.975,34.09,208300,22.8328421789904,22.8663410671638,22.7624945138263,22.8395419566251,310905.840996528,0.0,1.0
2013-11-05,33.64,33.762,33.57,33.73,107500,22.5380519630645,22.6197892502076,22.4911535196217,22.5983499617766,160453.08644804,0.0,1.0
2013-11-06,34.24,34.299,34.1201,34.21,133800,22.9400386211453,22.9795673091899,22.8597082873055,22.9199392882413,199708.120620909,0.0,1.0
2013-11-07,33.68,34.21,33.64,34.17,191200,22.5648510736032,22.9199392882413,22.5380519630645,22.8931401777026,285382.605849909,0.0,1.0
2013-11-08,33.7,33.72,33.5,33.51,101100,22.5782506288726,22.5916501841419,22.444255076179,22.4509548538137,150900.530603691,0.0,1.0
2013-11-11,33.95,33.97,33.81,33.88,69600,22.7457450697396,22.7591446250089,22.6519481828541,22.6988466262968,103884.044807289,0.0,1.0
2013-11-12,33.29,33.4499,33.202,33.42,87000,22.3035597458507,22.4106891902292,22.2446017026655,22.3906568551015,129855.056009111,0.0,1.0
2013-11-13,33.348,33.36,32.79,32.86,111400,22.3424184561318,22.3504581892935,21.9685708641167,22.0154693075594,166274.17516569,0.0,1.0
2013-11-14,33.51,33.5516,33.2176,33.23,51900,22.4509548538137,22.4788259287739,22.2550533557756,22.2633610800426,77465.2575502628,0.0,1.0
2013-11-15,33.75,33.76,33.548,33.63,45800,22.611749517046,22.6184492946807,22.4764140088254,22.5313521854298,68360.4777611183,0.0,1.0
2013-11-18,33.87,34.215,33.81,34.19,174700,22.6921468486621,22.9232891770586,22.6519481828541,22.9065397329719,260754.922813699,0.0,1.0
2013-11-19,33.92,33.98,33.75,33.88,136700,22.7256457368355,22.7658444026436,22.611749517046,22.6988466262968,204036.62248788,0.0,1.0
2013-11-20,33.53,34.01,33.42,34.01,72500,22.464354409083,22.7859437355477,22.3906568551015,22.7859437355477,108212.546674259,0.0,1.0
2013-11-21,33.63,33.66,33.46,33.57,229500,22.5313521854298,22.5514515183339,22.4174559656403,22.4911535196217,342548.682230932,0.0,1.0
2013-11-22,34.09,34.17,33.951,34.02,63400,22.8395419566251,22.8931401777026,22.7464150475031,22.7926435131824,94630.0063330765,0.0,1.0
2013-11-25,34.23,34.3784,34.19,34.2,254700,22.9333388435106,23.0327635436093,22.9065397329719,22.9132395106066,380161.870868054,0.0,1.0
2013-11-26,34.35,34.41,34.252,34.36,278100,23.0137361751268,23.0539348409349,22.9480783543069,23.0204359527615,415088.403173952,0.0,1.0
2013-11-27,34.42,34.52,34.3201,34.44,83500,23.0606346185696,23.1276323949164,22.9937038399991,23.0740341738389,124631.002031733,0.0,1.0
2013-11-29,34.4,34.66,34.4,34.58,75100,23.0472350633002,23.2214292818019,23.0472350633002,23.1678310607244,112093.272486026,0.0,1.0
2013-12-02,34.27,34.48,34.26,34.44,97700,22.9601379540494,23.1008332843776,22.9534381764147,23.0740341738389,145825.735311381,0.0,1.0
2013-12-03,33.92,34.19,33.8701,34.19,123400,22.7256457368355,22.9065397329719,22.6922138464385,22.9065397329719,184185.217373843,0.0,1.0
2013-12-04,33.88,33.9755,33.59,33.59,128900,22.6988466262968,22.762829502708,22.5045530748911,22.5045530748911,192394.44505258,0.0,1.0
2013-12-05,33.78,33.96,33.7365,33.9,117300,22.63184884995,22.7524448473743,22.6027048172392,22.7122461815662,175080.437584698,0.0,1.0
2013-12-06,33.97,33.9799,33.6601,33.83,39600,22.7591446250089,22.7657774048673,22.5515185161102,22.6653477381234,59106.4392869059,0.0,1.0
2013-12-09,33.86,33.92,33.8,33.86,105900,22.6854470710275,22.7256457368355,22.6452484052194,22.6854470710275,158064.947486952,0.0,1.0
2013-12-10,33.56,33.7102,33.51,33.58,44800,22.4844537419871,22.58508440206,22.4509548538137,22.4978532972564,66867.8909104388,0.0,1.0
2013-12-11,33.41,33.64,33.36,33.63,152100,22.3839570774668,22.5380519630645,22.3504581892935,22.5313521854298,227022.459988343,0.0,1.0
2013-12-12,32.73,33.0899,32.62,33.03,76700,21.9283721983086,22.1694971953807,21.8546746443271,22.129365527349,114481.411447113,0.0,1.0
2013-12-13,33.1,33.1441,32.871,32.99,67300,22.1762639707918,22.2058099901607,22.0228390629576,22.1025664168103,100451.095050726,0.0,1.0
2013-12-16,33.34,33.4601,33.29,33.32,83400,22.3370586340241,22.4175229634166,22.3035597458507,22.3236590787547,124481.743346665,0.0,1.0
2013-12-17,33.32,33.47,33.2,33.46,90600,22.3236590787547,22.4241557432749,22.2432617471386,22.4174559656403,135228.368671557,0.0,1.0
2013-12-18,33.85,33.93,33.19,33.5,113900,22.8273825301959,22.8813320310059,22.3822991485141,22.5913534641525,168898.689759982,0.221851,1.0
2013-12-19,33.91,34.02,33.77,33.9,169600,22.8678446558034,22.942025219417,22.773433029386,22.8611009682021,251494.449370438,0.0,1.0
2013-12-20,34.19,34.38,34.08,34.16,63900,23.0566679086381,23.1847979730616,22.9824873450244,23.0364368458344,94755.2789786027,0.0,1.0
2013-12-23,34.66,34.71,34.501,34.62,66000,23.3736212258963,23.4073396639025,23.2663965930366,23.3466464754914,97869.3022314209,0.0,1.0
2013-12-24,34.84,34.99,34.45,34.63,62700,23.4950076027187,23.5961629167372,23.2320037862703,23.3533901630926,92975.8371198495,0.0,1.0
2013-12-26,35.11,35.15,34.9626,35.03,27900,23.6770871679521,23.7040619183571,23.5776852127098,23.6231376671422,41372.0232160097,0.0,1.0
2013-12-27,35.22,35.38,35.11,35.3,32000,23.7512677315658,23.8591667331856,23.6770871679521,23.8052172323757,47451.7829000827,0.0,1.0
2013-12-30,35.72,35.78,35.36,35.4,53400,24.0884521116277,24.1289142372352,23.8456793579831,23.8726541083881,79185.1627145133,0.0,1.0
2013-12-31,35.83,35.939,35.5589,35.7,66800,24.1626326752414,24.2361388700949,23.9798113043718,24.0749647364253,99055.5968039227,0.0,1.0
2014-01-02,34.9,35.2,34.8,35.02,283700,23.5354697283261,23.7377803563633,23.4680328523137,23.616393979541,420689.712773546,0.0,1.0
2014-01-03,34.87,35.12,34.83,35.09,184900,23.5152386655224,23.6838308555534,23.4882639151174,23.6635997927496,274182.333069541,0.0,1.0
2014-01-06,34.86,35.0,34.79,34.97,156400,23.5084949779211,23.6029066043385,23.4612891647125,23.5826755415348,231920.588924155,0.0,1.0
2014-01-07,35.08,35.1,34.9704,35.03,121700,23.6568561051484,23.6703434803509,23.5829452890388,23.6231376671422,180465.061841877,0.0,1.0
2014-01-08,34.74,34.8719,34.6878,34.86,150600,23.4275707267063,23.5165199661666,23.3923686774278,23.5084949779211,223319.953273514,0.0,1.0
2014-01-09,34.97,34.98,34.6801,34.9,128600,23.5826755415348,23.589419229136,23.3871760379748,23.5354697283261,190696.852529707,0.0,1.0
2014-01-10,35.42,35.44,35.16,35.17,90500,23.8861414835905,23.899628858793,23.7108056059583,23.7175492935596,134199.573514297,0.0,1.0
2014-01-13,34.95,35.35,34.95,35.29,332100,23.5691881663323,23.8389356703819,23.5691881663323,23.7984735447744,492460.534409921,0.0,1.0
2014-01-14,35.5,35.6,35.26,35.31,105800,23.9400909844005,24.0075278604129,23.7782424819707,23.8119609199769,156887.457213398,0.0,1.0
2014-01-15,35.86,35.9285,35.57,35.6,72000,24.1828637380451,24.2290579981136,23.9872967976091,24.0075278604129,106766.511525186,0.0,1.0
2014-01-16,35.92,35.95,35.71,35.82,72200,24.2233258636525,24.2435569264562,24.0817084240265,24.1558889876401,107063.085168312,0.0,1.0
2014-01-17,35.81,35.9896,35.75,35.9,98900,24.1491453000389,24.2702619293572,24.1086831744315,24.20983848845,146655.666525568,0.0,1.0
2014-01-21,35.84,35.85,35.61,35.73,59400,24.1693763628426,24.1761200504438,24.0142715480141,24.095195799229,88082.3720082787,0.0,1.0
2014-01-22,36.01,36.07,35.85,35.93,468800,24.2840190520637,24.3244811776711,24.1761200504438,24.2300695512538,695168.619486212,0.0,1.0
2014-01-23,35.87,35.89,35.67,35.85,125000,24.1896074256463,24.2030948008488,24.0547336736215,24.1761200504438,185358.526953449,0.0,1.0
2014-01-24,34.87,35.4295,34.87,35.41,439200,23.5152386655224,23.8925479868117,23.5152386655224,23.8793977959893,651275.720303635,0.0,1.0
2014-01-27,34.97,35.08,34.78,34.99,287100,23.5826755415348,23.6568561051484,23.4545454771112,23.5961629167372,425731.46470668,0.0,1.0
2014-01-28,35.25,35.32,34.96,34.96,193900,23.7714987943695,23.8187046075781,23.5759318539335,23.5759318539335,287528.147010189,0.0,1.0
2014-01-29,34.61,34.78,34.51,34.6,96700,23.3399027878901,23.4545454771112,23.2724659118777,23.3331591002889,143393.356451188,0.0,1.0
2014-01-30,34.49,34.61,34.26,34.53,116000,23.2589785366753,23.3399027878901,23.1038737218468,23.2859532870802,172012.7130128,0.0,1.0
2014-01-31,34.12,34.343,33.92,33.93,187200,23.0094620954294,23.159846328937,22.8745883434046,22.8813320310059,277592.929965484,0.0,1.0
2014-02-03,33.34,34.13,33.34,34.12,510400,22.4834544625327,23.0162057830306,22.4834544625327,23.0094620954294,756855.937256321,0.0,1.0
2014-02-04,33.8,33.8,33.62,33.75,201600,22.7936640921897,22.7936640921897,22.6722777153674,22.7599456541835,298946.232270522,0.0,1.0
2014-02-05,34.13,34.13,33.92,33.98,305000,23.0162057830306,23.0162057830306,22.8745883434046,22.915050469012,452274.805766415,0.0,1.0
2014-02-06,34.72,34.8352,34.577,34.62,94300,23.4140833515038,23.4917706326701,23.3176486188061,23.3466464754914,139834.472733681,0.0,1.0
2014-02-07,35.0,35.049,34.62,34.69,63000,23.6029066043385,23.6359506735846,23.3466464754914,23.3938522887001,93420.6975845379,0.0,1.0
2014-02-10,35.0,35.0099,34.845,34.93,57400,23.6029066043385,23.6095828550637,23.4983794465193,23.5557007911298,85116.6355770234,0.0,1.0
2014-02-11,35.82,35.88,35.39,35.44,114300,24.1558889876401,24.1963511132476,23.8659104207868,23.899628858793,169491.837046233,0.0,1.0
2014-02-12,35.55,35.68,35.4486,35.5,69200,23.9738094224067,24.0614773612228,23.9054284301301,23.9400909844005,102614.480521429,0.0,1.0
2014-02-13,35.57,35.58,35.15,35.19,54400,23.9872967976091,23.9940404852104,23.7040619183571,23.731036668762,80668.0309301409,0.0,1.0
2014-02-14,35.71,35.74,35.46,35.53,51400,24.0817084240265,24.1019394868302,23.9131162339955,23.9603220472042,76219.426283258,0.0,1.0
2014-02-18,35.19,35.3,35.13,35.25,56500,23.731036668762,23.8052172323757,23.6905745431546,23.7714987943695,83782.0541829588,0.0,1.0
2014-02-19,35.08,35.49,35.04,35.2,91100,23.6568561051484,23.9333472967992,23.6298813547434,23.7377803563633,135089.294443673,0.0,1.0
2014-02-20,35.38,35.41,35.0696,35.13,63300,23.8591667331856,23.8793977959893,23.6498426700431,23.6905745431546,93865.5580492262,0.0,1.0
2014-02-21,35.56,35.59,35.3104,35.35,293000,23.9805531100079,24.0007841728116,23.812230667481,23.8389356703819,434480.387178883,0.0,1.0
2014-02-24,36.13,36.36,35.871,35.9,204700,24.3649433032786,24.5200481181071,24.1902817944065,24.20983848845,303543.123738967,0.0,1.0
2014-02-25,36.1503,36.39,36.03,36.18,109200,24.3786329891091,24.5402791809108,24.2975064272662,24.3986617412848,161929.209146532,0.0,1.0
2014-02-26,36.05,36.1492,36.0,36.08,98900,24.3109938024686,24.3778911834729,24.2772753644624,24.3312248652724,146655.666525569,0.0,1.0
2014-02-27,36.2,36.2,35.77,35.82,60000,24.4121491164872,24.4121491164872,24.1221705496339,24.1558889876401,88972.0929376554,0.0,1.0
2014-02-28,36.49,36.8,36.4,36.5,173300,24.6077160569232,24.8167703725616,24.547022868512,24.6144597445244,256981.061768261,0.0,1.0
2014-03-03,35.33,35.81,35.26,35.75,301100,23.8254482951794,24.1491453000389,23.7782424819707,24.1086831744315,446491.619725466,0.0,1.0
2014-03-04,36.2,36.31,36.13,36.2,674700,24.4121491164872,24.4863296801009,24.3649433032786,24.4121491164872,1000491.18508393,0.0,1.0
2014-03-05,36.39,36.49,36.34,36.41,283900,24.5402791809108,24.6077160569232,24.5065607429046,24.5537665561133,420986.286416672,0.0,1.0
2014-03-06,36.93,37.049,36.81,36.87,188000,24.9044383113777,24.9846881938325,24.8235140601628,24.8639761857703,278779.224537987,0.0,1.0
2014-03-07,36.72,36.84,36.4599,36.84,47800,24.7628208717517,24.8437451229666,24.5874175572434,24.8437451229666,70881.1007069986,0.0,1.0
2014-03-10,36.68,36.7199,36.35,36.5,102000,24.7358461213467,24.7627534348757,24.5133044305058,24.6144597445244,151252.557994014,0.0,1.0
2014-03-11,36.54,36.82,36.46,36.66,342100,24.6414344949294,24.8302577477641,24.5874849941195,24.7223587461442,507289.216566197,0.0,1.0
2014-03-12,36.37,36.39,36.07,36.16,68100,24.5267918057083,24.5402791809108,24.3244811776711,24.3851743660823,100983.325484239,0.0,1.0
2014-03-13,35.66,36.5099,35.53,36.4435,104500,24.0479899860203,24.6211359952496,23.9603220472042,24.5763579095774,154959.728533083,0.0,1.0
2014-03-14,35.54,35.8,35.47,35.5,328000,23.9670657348054,24.1424016124376,23.9198599215967,23.9400909844005,486380.774725849,0.0,1.0
2014-03-17,36.42,36.53,36.14,36.17,704900,24.5605102437145,24.6346908073281,24.3716869908798,24.3919180536835,1045273.80519589,0.0,1.0
2014-03-18,36.84,36.89,36.6,36.61,409500,24.8437451229666,24.8774635609728,24.6818966205368,24.6886403081381,607234.534299496,0.0,1.0
2014-03-19,36.17,36.745,35.98,36.73,329600,24.3919180536835,24.7796800907548,24.26378798926,24.7695645593529,488753.363870853,0.0,1.0
2014-03-20,36.17,36.26,35.92,35.98,124800,24.3919180536835,24.4526112420947,24.2233258636525,24.26378798926,185061.953310323,0.0,1.0
2014-03-21,35.95,36.38,35.89,36.3,99300,24.2435569264562,24.5335354933095,24.2030948008488,24.4795859924996,147248.81381182,0.0,1.0
2014-03-24,36.05,36.1551,35.74,36.07,163600,24.3109938024686,24.3818699591577,24.1019394868302,24.3244811776711,242597.240076674,0.0,1.0
2014-03-25,36.48,36.5688,36.08,36.22,59200,24.6009723693219,24.6608563152209,24.3312248652724,24.4256364916897,87785.7983651533,0.0,1.0
2014-03-26,35.95,36.4,35.95,36.35,236600,24.2435569264562,24.547022868512,24.2435569264562,24.5133044305058,350846.619817488,0.0,1.0
2014-03-27,35.9,36.08,35.83,35.84,118100,24.20983848845,24.3312248652724,24.1626326752414,24.1693763628426,175126.736265618,0.0,1.0
2014-03-28,35.86,36.0158,35.8,35.95,29100,24.1828637380451,24.2879303908724,24.1424016124376,24.2435569264562,43151.4650747628,0.0,1.0
2014-03-31,36.62,36.6799,36.37,36.37,37300,24.6953839957393,24.7357786844707,24.5267918057083,24.5267918057083,55310.984442909,0.0,1.0
2014-04-01,37.1,37.11,36.88,36.93,67300,25.0190810005988,25.0258246882,24.8707198733715,24.9044383113777,99797.0309117366,0.0,1.0
2014-04-02,36.84,36.96,36.7901,36.91,458600,24.8437451229666,24.9246693741814,24.8100941218364,24.8909509361752,680043.363686811,0.0,1.0
2014-04-03,36.48,36.74,36.3945,36.68,87900,24.6009723693219,24.7763082469542,24.5433138403313,24.7358461213467,130344.116153665,0.0,1.0
2014-04-04,36.19,36.72,36.14,36.7,86800,24.405405428886,24.7628208717517,24.3716869908798,24.7493334965492,128712.961116475,0.0,1.0
2014-04-07,36.21,36.32,36.05,36.26,43800,24.4188928040885,24.4930733677021,24.3109938024686,24.4526112420947,64949.6278444882,0.0,1.0
2014-04-08,36.46,36.62,36.34,36.37,78800,24.5874849941195,24.6953839957393,24.5065607429046,24.5267918057083,116850.015391454,0.0,1.0
2014-04-09,36.95,36.95,36.58,36.72,93100,24.9179256865802,24.9179256865802,24.6684092453343,24.7628208717517,138055.030874928,0.0,1.0
2014-04-10,35.79,36.54,35.79,36.5,132000,24.1356579248364,24.6414344949294,24.1356579248364,24.6144597445244,195738.604462842,0.0,1.0
2014-04-11,35.79,36.0299,35.64,35.68,115700,24.1356579248364,24.2974389903901,24.0345026108178,24.0614773612228,171567.852548112,0.0,1.0
2014-04-14,35.97,36.05,35.69,35.79,64200,24.2570443016587,24.3109938024686,24.068221048824,24.1356579248364,95200.1394432912,0.0,1.0
2014-04-15,35.57,35.71,35.09,35.64,329600,23.9872967976091,24.0817084240265,23.6635997927496,24.0345026108178,488753.363870853,0.0,1.0
2014-04-16,35.71,35.73,35.5192,35.7,151200,24.0817084240265,24.095195799229,23.9530388645948,24.0749647364253,224209.674202891,0.0,1.0
2014-04-17,35.92,36.0,35.79,35.84,232200,24.2233258636525,24.2772753644624,24.1356579248364,24.1693763628426,344321.999668726,0.0,1.0
2014-04-21,35.93,36.04,35.8,35.92,195600,24.2300695512538,24.3042501148674,24.1424016124376,24.2233258636525,290049.022976756,0.0,1.0
2014-04-22,36.31,36.39,36.25,36.34,620200,24.4863296801009,24.5402791809108,24.4458675544934,24.5065607429046,919674.867332228,0.0,1.0
2014-04-23,35.99,36.05,35.89,35.99,107200,24.2705316768612,24.3109938024686,24.2030948008488,24.2705316768612,158963.472715277,0.0,1.0
2014-04-24,36.2,36.3,35.89,36.1,192500,24.4121491164872,24.4795859924996,24.2030948008488,24.3447122404748,285452.131508311,0.0,1.0
2014-04-25,36.03,36.16,35.93,36.15,253800,24.2975064272662,24.3851743660823,24.2300695512538,24.378430678481,376351.953126281,0.0,1.0
2014-04-28,36.11,36.22,35.79,36.17,218400,24.3514559280761,24.4256364916897,24.1356579248364,24.3919180536835,323858.418293065,0.0,1.0
2014-04-29,36.31,36.4676,36.27,36.31,69200,24.4863296801009,24.5926101966964,24.4593549296959,24.4863296801009,102614.480521429,0.0,1.0
2014-04-30,36.87,36.92,36.53,36.53,177700,24.8639761857703,24.8976946237765,24.6346908073281,24.6346908073281,263505.681917022,0.0,1.0
2014-05-01,36.83,36.96,36.56,36.85,145000,24.8370014353653,24.9246693741814,24.6549218701319,24.8504888105678,215015.891266,0.0,1.0
2014-05-02,36.77,36.78,36.47,36.5,379100,24.7965393097579,24.8032829973591,24.5942286817207,24.6144597445244,562155.340544418,0.0,1.0
2014-05-05,36.515,36.54,36.22,36.32,81200,24.6245752759263,24.6414344949294,24.4256364916897,24.4930733677021,120408.89910896,0.0,1.0
2014-05-06,36.49,36.5799,36.41,36.47,126700,24.6077160569232,24.6683418084583,24.5537665561133,24.5942286817207,187879.402920015,0.0,1.0
2014-05-07,36.42,36.57,36.32,36.49,73900,24.5605102437145,24.6616655577331,24.4930733677021,24.6077160569232,109583.961134879,0.0,1.0
2014-05-08,36.54,36.7608,36.4,36.5,228800,24.6414344949294,24.7903351171647,24.547022868512,24.6144597445244,339280.247735592,0.0,1.0
2014-05-09,36.42,36.59,36.3121,36.43,182500,24.5605102437145,24.6751529329356,24.4877458544971,24.5672539313157,270623.449352035,0.0,1.0
2014-05-12,36.81,36.83,36.59,36.6,188700,24.8235140601628,24.8370014353653,24.6751529329356,24.6818966205368,279817.232288926,0.0,1.0
2014-05-13,37.08,37.08,36.86,36.98,133600,25.0055936253963,25.0055936253963,24.857232498169,24.9381567493839,198111.193607846,0.0,1.0
2014-05-14,36.99,37.14,36.95,37.0,118700,24.9449004369852,25.0460557510038,24.9179256865802,24.9516441245864,176016.457194994,0.0,1.0
2014-05-15,37.2,37.24,36.9977,37.22,206300,25.0865178766112,25.1134926270161,24.9500930764381,25.1000052518137,305915.712883971,0.0,1.0
2014-05-16,37.24,37.24,36.98,37.03,188600,25.1134926270161,25.1134926270161,24.9381567493839,24.9718751873901,279668.945467363,0.0,1.0
2014-05-19,37.06,37.1,37.0,37.02,87700,24.9921062501938,25.0190810005988,24.9516441245864,24.9651314997889,130047.54251054,0.0,1.0
2014-05-20,37.01,37.13,36.84,37.07,121500,24.9583878121876,25.0393120634025,24.8437451229666,24.9988499377951,180168.488198752,0.0,1.0
2014-05-21,37.3,37.34,37.07,37.1,122100,25.1539547526236,25.1809295030285,24.9988499377951,25.0190810005988,181058.209128128,0.0,1.0
2014-05-22,37.22,37.26,37.13,37.18,1392700,25.1000052518137,25.1269800022186,25.0393120634025,25.0730305014087,2065190.56390454,0.0,1.0
2014-05-23,37.0,37.0,36.79,36.81,144200,24.9516441245864,24.9516441245864,24.8100266849604,24.8235140601628,213829.596693498,0.0,1.0
2014-05-27,37.19,37.26,37.0617,37.16,83300,25.0797741890099,25.1269800022186,24.993252677086,25.0595431262062,123522.922361778,0.0,1.0
2014-05-28,36.95,37.01,36.85,36.97,86100,24.9179256865802,24.9583878121876,24.8504888105678,24.9314130617827,127674.953365535,0.0,1.0
2014-05-29,37.03,37.06,36.89,36.97,139200,24.9718751873901,24.9921062501938,24.8774635609728,24.9314130617827,206415.25561536,0.0,1.0
2014-05-30,36.99,37.1,36.93,37.1,188600,24.9449004369852,25.0190810005988,24.9044383113777,25.0190810005988,279668.945467362,0.0,1.0
2014-06-02,36.9,36.99,36.82,36.98,123300,24.884207248574,24.9449004369852,24.8302577477641,24.9381567493839,182837.650986881,0.0,1.0
2014-06-03,36.78,36.94,36.77,36.84,486000,24.8032829973591,24.911181998979,24.7965393097579,24.8437451229666,720673.952795008,0.0,1.0
2014-06-04,37.05,37.09,36.87,36.91,115600,24.9853625625926,25.0123373129976,24.8639761857703,24.8909509361752,171419.565726549,0.0,1.0
2014-06-05,36.84,36.95,36.6463,36.81,281000,24.8437451229666,24.9179256865802,24.7131198941305,24.8235140601628,416685.968591351,0.0,1.0
2014-06-06,37.26,37.3294,37.01,37.17,238000,25.1269800022186,25.1737811941712,24.9583878121876,25.0662868138075,352922.635319366,0.0,1.0
2014-06-09,37.11,37.21,36.99,37.03,164800,25.0258246882,25.0932615642124,24.9449004369852,24.9718751873901,244376.681935427,0.0,1.0
2014-06-10,37.03,37.04,36.91,37.04,79700,24.9718751873901,24.9786188749914,24.8909509361752,24.9786188749914,118184.596785519,0.0,1.0
2014-06-11,36.82,37.07,36.7409,37.04,44200,24.8302577477641,24.9988499377951,24.7769151788383,24.9786188749914,65542.7751307393,0.0,1.0
2014-06-12,36.74,36.855,36.663,36.7917,61700,24.7763082469542,24.8538606543684,24.7243818524246,24.8111731118526,91492.968904222,0.0,1.0
2014-06-13,36.82,36.9601,36.6926,36.75,87300,24.8302577477641,24.9247368110574,24.7443431677243,24.7830519345554,129454.395224288,0.0,1.0
2014-06-16,36.81,36.8361,36.68,36.74,96000,24.8235140601628,24.8411150848021,24.7358461213467,24.7763082469542,142355.348700249,0.0,1.0
2014-06-17,36.78,36.83,36.58,36.6,78000,24.8032829973591,24.8370014353653,24.6684092453343,24.6818966205368,115663.720818952,0.0,1.0
2014-06-18,36.82,36.8252,36.38,36.78,58700,24.8302577477641,24.8337644653167,24.5335354933095,24.8032829973591,87044.3642573393,0.0,1.0
2014-06-19,36.52,36.82,36.48,36.77,125800,24.6279471197269,24.8302577477641,24.6009723693219,24.7965393097579,186544.82152595,0.0,1.0
2014-06-20,36.27,36.32,36.17,36.24,211900,24.4593549296959,24.4930733677021,24.3919180536835,24.4391238668922,314219.774891486,0.0,1.0
2014-06-23,36.79,36.82,36.61,36.62,169600,24.8100266849604,24.8302577477641,24.6886403081381,24.6953839957393,251494.449370438,0.0,1.0
2014-06-24,36.51,36.68,36.46,36.62,55800,24.6212034321257,24.7358461213467,24.5874849941195,24.6953839957393,82744.0464320192,0.0,1.0
2014-06-25,35.25,35.27,34.98,35.09,259400,24.4521337890125,24.4660073400985,24.264840849352,24.3411453803248,373948.959992553,1.009292,1.0
2014-06-26,35.05,35.05,34.72,34.91,210000,24.3133982781529,24.3133982781529,24.0844846852344,24.2162834205511,302734.316108081,0.0,1.0
2014-06-27,35.2,35.2,34.9,34.93,122300,24.4174499112976,24.4174499112976,24.2093466450081,24.2301569716371,176306.69933342,0.0,1.0
2014-06-30,35.28,35.35,35.18,35.19,154200,24.4729441156415,24.5215015444423,24.4035763602116,24.4105131357546,222293.483542219,0.0,1.0
2014-07-01,35.52,35.59,35.3352,35.42,106600,24.639426728673,24.6879841574739,24.5112351166387,24.5700589732432,153673.705224388,0.0,1.0
2014-07-02,35.57,35.57,35.39,35.46,117300,24.6741106063879,24.6741106063879,24.5492486466143,24.5978060754151,169098.739426085,0.0,1.0
2014-07-03,33.52,33.55,33.2505,33.29,429500,23.2520716200766,23.2728819467055,23.0651255191932,23.092525782588,619163.756040098,0.0,1.0
2014-07-07,35.11,35.1718,35.03,35.09,79700,24.3550189314108,24.3978882042664,24.2995247270669,24.3411453803248,114894.880922924,0.0,1.0
2014-07-08,34.7,34.95,34.63,34.95,110000,24.0706111341485,24.244030522723,24.0220537053476,24.244030522723,158575.117961376,0.0,1.0
2014-07-09,34.85,34.92,34.69,34.77,153000,24.1746627672932,24.2232201960941,24.0636743586055,24.1191685629494,220563.573164459,0.0,1.0
2014-07-10,34.37,34.44,34.26,34.32,1602500,23.8416975412301,23.8902549700309,23.7653930102573,23.8070136635151,2310151.15030095,0.0,1.0
2014-07-11,34.36,34.37,34.24,34.29,671000,23.8347607656871,23.8416975412301,23.7515194591713,23.7862033368862,967308.219564391,0.0,1.0
2014-07-14,34.78,34.87,34.74,34.8,377700,24.1261053384923,24.1885363183792,24.0983582363204,24.1399788895783,544489.291400107,0.0,1.0
2014-07-15,34.44,34.65,34.3,34.65,352700,23.8902549700309,24.0359272564336,23.7931401124292,24.0359272564336,508449.49186343,0.0,1.0
2014-07-16,34.8899,34.94,34.73,34.78,120000,24.2023405017097,24.2370937471801,24.0914214607774,24.1261053384923,172991.037776046,0.0,1.0
2014-07-17,34.31,34.77,34.2828,34.65,186500,23.8000768879722,24.1191685629494,23.7812088584953,24.0359272564336,268856.904543605,0.0,1.0
2014-07-18,34.85,34.8899,34.65,34.65,274700,24.1746627672932,24.2023405017097,24.0359272564336,24.0359272564336,396005.317309,0.0,1.0
2014-07-21,34.59,34.7,34.5201,34.55,205900,23.9943066031757,24.0706111341485,23.9458185421302,23.9665595010037,296823.788984066,0.0,1.0
2014-07-22,34.87,35.03,34.87,34.95,330100,24.1885363183792,24.2995247270669,24.1885363183792,24.244030522723,475869.513082274,0.0,1.0
2014-07-23,34.92,35.14,34.9101,35.14,182100,24.2232201960941,24.3758292580397,24.2163527883065,24.3758292580397,262513.89982515,0.0,1.0
2014-07-24,35.2,35.23,35.09,35.21,189800,24.4174499112976,24.4382602379265,24.3411453803248,24.4243866868406,273614.158082446,0.0,1.0
2014-07-25,35.38,35.38,35.1501,35.29,152800,24.5423118710713,24.5423118710713,24.3828354013381,24.4798808911844,220275.254768165,0.0,1.0
2014-07-28,35.12,35.2,34.98,35.18,66200,24.3619557069537,24.4174499112976,24.264840849352,24.4035763602116,95433.389173119,0.0,1.0
2014-07-29,34.79,35.0757,34.7893,35.02,152000,24.1330421140353,24.3312257912983,24.1325565397473,24.2925879515239,219121.981182992,0.0,1.0
2014-07-30,34.85,34.94,34.66,34.76,83600,24.1746627672932,24.2370937471801,24.0428640319765,24.1122317874064,120517.089650646,0.0,1.0
2014-07-31,34.11,34.33,34.065,34.22,323100,23.6613413771125,23.8139504390581,23.6301258871691,23.7376459080853,465778.369212005,0.0,1.0
2014-08-01,33.94,34.2,33.82,34.11,221200,23.5434161928818,23.7237723569994,23.460174886366,23.6613413771125,318880.146300512,0.0,1.0
2014-08-04,33.99,34.07,33.71,34.05,521600,23.5781000705967,23.6335942749406,23.3838703553932,23.6197207238546,751934.377533216,0.0,1.0
2014-08-05,33.72,34.02,33.67,34.0,551000,23.3908071309362,23.5989103972257,23.3561232532213,23.5850368461397,794317.181788346,0.0,1.0
2014-08-06,33.33,33.48,33.2201,33.27,323900,23.1202728847599,23.2243245179046,23.0440377215425,23.078652231502,466931.642797178,0.0,1.0
2014-08-07,32.99,33.56,32.93,33.48,310500,22.8844225162985,23.2798187222485,22.8428018630406,23.2243245179046,447614.31024552,0.0,1.0
2014-08-08,33.39,33.41,33.0,33.04,174200,23.1618935380178,23.1757670891038,22.8913592918415,22.9191063940134,251125.323171561,0.0,1.0
2014-08-11,33.77,33.95,33.69,33.82,389300,23.4254910086511,23.5503529684248,23.3699968043073,23.460174886366,561211.758385124,0.0,1.0
2014-08-12,33.65,33.73,33.58,33.7,207400,23.3422497021353,23.3977439064792,23.2936922733345,23.3769335798503,298986.176956267,0.0,1.0
2014-08-13,33.89,33.95,33.845,33.95,163300,23.5087323151669,23.5503529684248,23.4775168252235,23.5503529684248,235411.97057357,0.0,1.0
2014-08-14,33.94,33.98,33.82,33.95,89500,23.5434161928818,23.5711632950538,23.460174886366,23.5503529684248,129022.482341301,0.0,1.0
2014-08-15,34.07,34.325,33.77,34.27,170500,23.6335942749406,23.8104820512866,23.4254910086511,23.7723297858002,245791.432840132,0.0,1.0
2014-08-18,34.27,34.307,34.1801,34.24,181300,23.7723297858002,23.7979958553093,23.7099681736688,23.7515194591713,261360.626239977,0.0,1.0
2014-08-19,34.34,34.3799,34.2899,34.32,37800,23.8208872146011,23.8485649490176,23.7861339691308,23.8070136635151,54492.1768994546,0.0,1.0
2014-08-20,34.1,34.19,34.01,34.01,145500,23.6544046015695,23.7168355814564,23.5919736216827,23.5919736216827,209751.633303457,0.0,1.0
2014-08-21,34.46,34.5057,34.3143,34.33,218700,23.9041285211169,23.9358295853483,23.8030597014557,23.8139504390581,315276.166346844,0.0,1.0
2014-08-22,34.26,34.39,34.17,34.39,139100,23.7653930102573,23.855571092316,23.7029620303704,23.855571092316,200525.444622067,0.0,1.0
2014-08-25,34.46,34.56,34.34,34.34,171600,23.9041285211169,23.9734962765467,23.8208872146011,23.8208872146011,247377.184019746,0.0,1.0
2014-08-26,34.37,34.55,34.37,34.49,280800,23.8416975412301,23.9665595010037,23.8416975412301,23.9249388477458,404799.028395948,0.0,1.0
2014-08-27,34.45,34.55,34.415,34.51,226200,23.8971917455739,23.9665595010037,23.8729130311735,23.9388123988318,326088.106207848,0.0,1.0
2014-08-28,34.04,34.08,33.94,33.95,255800,23.6127839483116,23.6405310504836,23.5434161928818,23.5503529684248,368759.228859273,0.0,1.0
2014-08-29,34.045,34.18,33.96,34.18,147900,23.6162523360831,23.7098988059134,23.5572897439678,23.7098988059134,213211.454058977,0.0,1.0
2014-09-02,33.85,33.96,33.74,33.96,188400,23.480985212995,23.5572897439678,23.4046806820222,23.5572897439678,271595.929308393,0.0,1.0
2014-09-03,34.12,34.23,34.05,34.21,227900,23.6682781526555,23.7445826836283,23.6197207238546,23.7307091325423,328538.812576341,0.0,1.0
2014-09-04,33.82,34.03,33.71,33.94,103200,23.460174886366,23.6058471727687,23.3838703553932,23.5434161928818,148772.2924874,0.0,1.0
2014-09-05,33.62,33.64,33.4701,33.54,49400,23.3214393755064,23.3353129265924,23.2174571101171,23.2659451711625,71214.6438844724,0.0,1.0
2014-09-08,33.4507,33.68,33.39,33.65,198500,23.2039997655637,23.3630600287643,23.1618935380178,23.3422497021353,286156.00832121,0.0,1.0
2014-09-09,33.29,33.35,33.2023,33.34,179500,23.092525782588,23.1341464358459,23.031690261076,23.1272096603029,258765.760673336,0.0,1.0
2014-09-10,33.52,33.55,33.2505,33.29,112200,23.2520716200766,23.2728819467055,23.0651255191932,23.092525782588,161746.620320603,0.0,1.0
2014-09-11,33.21,33.41,33.15,33.38,239800,23.0370315782441,23.1757670891038,22.9954109249862,23.1549567624748,345693.757155799,0.0,1.0
2014-09-12,33.28,33.38,33.21,33.32,333400,23.085589007045,23.1549567624748,23.0370315782441,23.1133361092169,480626.766621115,0.0,1.0
2014-09-15,33.46,33.5188,33.43,33.5,139600,23.2104509668187,23.2512392070114,23.1896406401897,23.2381980689906,201246.2406128,0.0,1.0
2014-09-16,33.67,33.71,33.41,33.42,154500,23.3561232532213,23.3838703553932,23.1757670891038,23.1827038646467,222725.96113666,0.0,1.0
2014-09-17,33.64,34.27,33.61,33.74,107600,23.3353129265924,23.7723297858002,23.3145025999634,23.4046806820222,155115.297205855,0.0,1.0
2014-09-18,34.17,34.21,33.86,33.94,198500,23.7029620303704,23.7307091325423,23.487921988538,23.5434161928818,286156.00832121,0.0,1.0
2014-09-19,33.93,34.18,33.8699,34.17,159200,23.5364794173388,23.7098988059134,23.4947893963255,23.7029620303704,229501.443449555,0.0,1.0
2014-09-22,33.9,34.1,33.827,34.1,212327,23.5156690907099,23.6544046015695,23.4650306292461,23.6544046015695,306088.900648955,0.0,1.0
2014-09-23,33.6,33.91,33.58,33.79,112347,23.3075658244204,23.5226058662529,23.2936922733345,23.4393645597371,161958.534341879,0.0,1.0
2014-09-24,33.62,33.66,33.3,33.46,136261,23.3214393755064,23.3491864776783,23.099462558131,23.2104509668187,196432.764986682,0.0,1.0
2014-09-25,32.95,33.22,32.94,33.22,203590,22.8566754141266,23.0439683537871,22.8497386385836,23.0439683537871,293493.711506877,0.0,1.0
2014-09-26,32.93,32.98,32.8,32.91,180580,22.8428018630406,22.8774857407555,22.7526237809818,22.8289283119546,260322.680013321,0.0,1.0
2014-09-29,32.84,32.86,32.62,32.63,128961,22.7803708831538,22.7942444342397,22.6277618212082,22.6346985967512,185909.143521972,0.0,1.0
2014-09-30,33.09,33.24,32.93,32.93,228673,22.9537902717283,23.0578419048731,22.8428018630406,22.8428018630406,329653.163178016,0.0,1.0
2014-10-01,32.56,32.91,32.48,32.91,382269,22.5861411679503,22.8289283119546,22.5306469636064,22.8289283119546,551075.925163428,0.0,1.0
2014-10-02,32.26,32.635,32.04,32.6,458314,22.3780379016608,22.6381669845226,22.2254288397152,22.6138882701222,660701.787394091,0.0,1.0
2014-10-03,32.2,32.26,32.02,32.15,338081,22.3364172484029,22.3780379016608,22.2115552886292,22.301733370688,487374.858686363,0.0,1.0
2014-10-06,32.43,32.505,32.16,32.49,116687,22.4959630858915,22.5479889024639,22.308670146231,22.5375837391494,168215.043541446,0.0,1.0
2014-10-07,31.47,31.95,31.42,31.9,327468,21.8300326337652,22.1629978598284,21.7953487560503,22.1283139821134,472075.242987053,0.0,1.0
2014-10-08,32.07,32.09,31.37,31.47,226351,22.2462391663441,22.2601127174301,21.7606648783354,21.8300326337652,326305.786597049,0.0,1.0
2014-10-09,30.95,31.7,30.95,31.62,243083,21.4693203055301,21.9895784712538,21.4693203055301,21.9340842669099,350426.503630956,0.0,1.0
2014-10-10,30.56,30.97,30.54,30.83,275936,21.1987860593538,21.4831938566161,21.1849125082678,21.3860789990143,397787.124998093,0.0,1.0
2014-10-13,30.62,31.125,30.61,30.99,131759,21.2404067126117,21.5907138775323,21.2334699370687,21.4970674077021,189942.717886117,0.0,1.0
2014-10-14,30.58,30.87,30.52,30.72,147023,21.2126596104398,21.4138261011863,21.1710389571819,21.3097744680415,211947.17789123,0.0,1.0
2014-10-15,30.37,30.5261,29.75,30.41,175993,21.0669873240372,21.1752703902631,20.6369072403723,21.0947344262091,253710.09759433,0.0,1.0
2014-10-16,30.25,30.55,29.68,29.72,335543,20.9837460175214,21.1918492838108,20.5883498115714,20.6160969137433,483716.098237398,0.0,1.0
2014-10-17,31.05,31.15,30.79,30.85,89391,21.5386880609599,21.6080558163898,21.3583318968424,21.3999525501003,128865.348815322,0.0,1.0
2014-10-20,31.18,31.22,30.77,30.82,143756,21.6288661430187,21.6566132451906,21.3444583457564,21.3791422234714,207237.496887778,0.0,1.0
2014-10-21,31.73,31.79,31.32,31.36,329610,22.0103887978827,22.0520094511406,21.7259810006205,21.7537281027924,475163.133011356,0.0,1.0
2014-10-22,31.41,31.755,31.41,31.68,291661,21.7884119805073,22.0277307367402,21.7884119805073,21.9757049201678,420456.158906662,0.0,1.0
2014-10-23,32.11,32.22,31.94,31.97,145257,22.2739862685161,22.3502907994889,22.1560610842854,22.1768714109143,209401.326451959,0.0,1.0
2014-10-24,32.25,32.27,32.05,32.23,251031,22.3711011261178,22.3849746772038,22.2323656152582,22.3572275750319,361884.276699656,0.0,1.0
2014-10-27,31.98,32.07,31.7,31.76,267906,22.1838081864573,22.2462391663441,21.9895784712538,22.0311991245117,386211.141386912,0.0,1.0
2014-10-28,32.41,32.42,32.11,32.11,272139,22.4820895348055,22.4890263103485,22.2739862685161,22.2739862685161,392313.400244463,0.0,1.0
2014-10-29,32.32,32.72,32.18,32.53,181852,22.4196585549187,22.697129576638,22.3225436973169,22.5653308413213,262156.385013746,0.0,1.0
2014-10-30,32.68,32.78,32.36,32.36,134687,22.6693824744661,22.7387502298959,22.4474056570906,22.4474056570906,194163.699207853,0.0,1.0
2014-10-31,32.92,32.92,32.57,32.66,329637,22.8358650874976,22.8358650874976,22.5930779434933,22.6555089233801,475202.055994856,0.0,1.0
2014-11-03,32.38,32.65,32.32,32.6,129954,22.4612792081766,22.6485721478371,22.4196585549187,22.6138882701222,187340.644359569,0.0,1.0
2014-11-04,32.63,32.66,32.35,32.44,203398,22.6346985967512,22.6555089233801,22.4404688815476,22.5028998614345,293216.925846435,0.0,1.0
2014-11-05,32.78,32.87,32.7,32.87,175028,22.7387502298959,22.8011812097827,22.683256025552,22.8011812097827,252318.961332215,0.0,1.0
2014-11-06,32.7,32.97,32.61,32.96,455594,22.683256025552,22.8705489652125,22.6208250456652,22.8636121896696,656780.657204501,0.0,1.0
2014-11-07,32.72,32.74,32.42,32.58,403578,22.697129576638,22.711003127724,22.4890263103485,22.6000147190362,581794.80869651,0.0,1.0
2014-11-10,32.77,32.87,32.67,32.83,155610,22.7318134543529,22.8011812097827,22.6624456989231,22.7734341076108,224326.128236088,0.0,1.0
2014-11-11,33.02,33.0818,32.8201,32.88,220356,22.9052328429275,22.9481021157831,22.7665666998232,22.8081179853257,317663.442668153,0.0,1.0
2014-11-12,32.66,32.72,32.5802,32.63,89949,22.6555089233801,22.697129576638,22.6001534545471,22.6346985967512,129669.75714098,0.0,1.0
2014-11-13,32.82,32.9,32.7,32.7,81247,22.7664973320678,22.8219915364117,22.683256025552,22.683256025552,117125.023718254,0.0,1.0
2014-11-14,32.78,32.89,32.58,32.64,114617,22.7387502298959,22.8150547608687,22.6000147190362,22.6416353722941,165230.948139809,0.0,1.0
2014-11-17,32.71,32.8001,32.66,32.71,760852,22.690192801095,22.7526931487373,22.6555089233801,22.690192801095,1096838.14228317,0.0,1.0
2014-11-18,33.36,33.43,33.11,33.17,120431,23.1410832113889,23.1896406401897,22.9676638228143,23.0092844760722,173612.363920058,0.0,1.0
2014-11-19,33.12,33.277,33.0401,33.23,126054,22.9746005983573,23.0835079743821,22.9191757617689,23.0509051293301,181718.435631848,0.0,1.0
2014-11-20,32.94,33.01,32.8601,32.87,66476,22.8497386385836,22.8982960673845,22.7943138019952,22.8011812097827,95831.2685600038,0.0,1.0
2014-11-21,33.14,33.24,33.0007,33.19,156820,22.9884741494432,23.0578419048731,22.8918448661295,23.0231580271582,226070.454533664,0.0,1.0
2014-11-24,33.62,33.6499,33.35,33.39,127005,23.3214393755064,23.3421803343799,23.1341464358459,23.1618935380178,183089.389606223,0.0,1.0
2014-11-25,33.9,33.925,33.71,33.73,144224,23.5156690907099,23.5330110295673,23.3838703553932,23.3977439064792,207912.161935104,0.0,1.0
2014-11-26,33.87,33.87,33.67,33.74,102469,23.4948587640809,23.4948587640809,23.3561232532213,23.4046806820222,147718.488748948,0.0,1.0
2014-11-28,33.53,33.57,33.4382,33.49,25812,23.2590083956196,23.2867554977915,23.195328796135,23.2312612934476,37210.3722256275,0.0,1.0
2014-12-01,33.45,33.62,33.37,33.58,431439,23.2035141912757,23.3214393755064,23.1480199869318,23.2936922733345,621959.002892163,0.0,1.0
2014-12-02,33.145,33.3,33.0,33.26,303174,22.9919425372147,23.099462558131,22.8913592918415,23.071715455959,437053.207389293,0.0,1.0
2014-12-03,33.38,33.425,33.19,33.22,166917,23.1549567624748,23.1861722524182,23.0231580271582,23.0439683537871,240626.208770536,0.0,1.0
2014-12-04,33.2,33.42,33.13,33.24,241100,23.0300948027011,23.1827038646467,22.9815373739003,23.0578419048731,347567.826731707,0.0,1.0
2014-12-05,33.39,33.48,33.29,33.36,154745,23.1618935380178,23.2243245179046,23.092525782588,23.1410832113889,223079.151172119,0.0,1.0
2014-12-08,33.21,33.32,33.18,33.2,77069,23.0370315782441,23.1133361092169,23.0162212516152,23.0300948027011,111102.052419684,0.0,1.0
2014-12-09,33.21,33.2584,32.97,33.15,75746,23.0370315782441,23.0706055718722,22.8705489652125,22.9954109249862,109194.826228203,0.0,1.0
2014-12-10,32.88,33.22,32.86,33.22,169264,22.8081179853257,23.0439683537871,22.7942444342397,23.0439683537871,244009.625151039,0.0,1.0
2014-12-11,32.82,33.0301,32.76,32.92,113525,22.7664973320678,22.9122389862259,22.7248766788099,22.8358650874976,163656.729696047,0.0,1.0
2014-12-12,32.17,32.81,32.15,32.76,223848,22.315606921774,22.7595605565248,22.301733370688,22.7248766788099,322697.481867436,0.0,1.0
2014-12-15,31.6,32.34,31.55,32.25,190340,21.920210715824,22.4335321060047,21.8855268381091,22.3711011261178,274392.617752438,0.0,1.0
2014-12-16,31.41,31.8095,31.35,31.38,158225,21.7884119805073,22.0655361634495,21.7467913272494,21.7676016538784,228095.891267625,0.0,1.0
2014-12-17,31.47,31.66,31.14,31.24,295066,21.9903352734655,22.1231018353327,21.7597407186437,21.8296178564685,422264.003914691,0.231091,1.0
2014-12-18,32.05,32.11,31.71,31.77,337708,22.3956226728494,22.4375489555443,22.1580404042451,22.1999666869399,483288.254946426,0.0,1.0
2014-12-19,32.04,32.09,31.78,31.81,303462,22.3886349590669,22.4235735279793,22.2069544007224,22.2279175420699,434279.378701578,0.0,1.0
2014-12-22,32.06,32.08,31.93,32.0,202568,22.4026103866319,22.4165858141968,22.3117701074596,22.360684103937,289891.667440474,0.0,1.0
2014-12-23,32.07,32.25,32.07,32.13,88359,22.4095981004144,22.535376948499,22.4095981004144,22.4515243831092,126449.082991256,0.0,1.0
2014-12-24,32.14,32.305,32.07,32.09,40407,22.4585120968917,22.5738093743026,22.4095981004144,22.4235735279793,57825.7800159317,0.0,1.0
2014-12-26,32.13,32.2399,32.06,32.14,81474,22.4515243831092,22.5283193575787,22.4026103866319,22.4585120968917,116596.074962705,0.0,1.0
2014-12-29,32.09,32.1963,31.9401,31.96,163091,22.4235735279793,22.4978529254871,22.3188276983799,22.3327332488071,233396.794827092,0.0,1.0
2014-12-30,32.14,32.25,32.1,32.2,165955,22.4585120968917,22.535376948499,22.4305612417618,22.5004383795866,237495.417193653,0.0,1.0
2014-12-31,31.67,32.18,31.61,32.18,383167,22.1300895491151,22.4864629520216,22.0881632664203,22.4864629520216,548343.867432982,0.0,1.0
2015-01-02,31.46,31.73,31.41,31.73,234523,21.9833475596831,22.17201583181,21.9484089907707,22.17201583181,335621.932008719,0.0,1.0
2015-01-05,30.6,31.03,30.5399,30.96,386524,21.3824041743897,21.6828758670364,21.340408014557,21.633961870559,553148.013831218,0.0,1.0
2015-01-06,30.37,30.86,30.31,30.71,413357,21.2216867573927,21.5640847327342,21.1797604746978,21.459269025997,591548.27010284,0.0,1.0
2015-01-07,30.65,30.85,30.33,30.72,353915,21.4173427433022,21.5570970189518,21.1937359022628,21.4662567397795,506481.820831499,0.0,1.0
2015-01-08,30.77,30.97,30.61,30.61,321815,21.5011953086919,21.6409495843415,21.3893918881722,21.3893918881722,460544.049195116,0.0,1.0
2015-01-09,30.73,30.85,30.56,30.85,220796,21.473244453562,21.5570970189518,21.3544533192598,21.5570970189518,315977.452530444,0.0,1.0
2015-01-12,30.63,30.78,30.47,30.73,195302,21.4033673157372,21.5081830224744,21.2915638952175,21.473244453562,279493.416701846,0.0,1.0
2015-01-13,30.73,31.11,30.49,30.95,195434,21.473244453562,21.7387775772962,21.3055393227825,21.6269741567766,279682.319688014,0.0,1.0
2015-01-14,30.35,30.55,30.16,30.53,308129,21.2077113298277,21.3474656054773,21.0749447679606,21.3334901779124,440958.244129211,0.0,1.0
2015-01-15,30.48,30.61,30.24,30.38,334251,21.298551609,21.3893918881722,21.1308464782205,21.2286744711752,478341.000225336,0.0,1.0
2015-01-16,30.97,31.05,30.49,30.49,197139,21.6409495843415,21.6968512946014,21.3055393227825,21.3055393227825,282122.316592688,0.0,1.0
2015-01-20,31.12,31.2199,30.93,31.2,370979,21.7457652910787,21.8155725517657,21.6129987292116,21.8016670013386,530901.825043441,0.0,1.0
2015-01-21,31.25,31.3,31.07,31.14,197929,21.836605570251,21.8715441391634,21.7108267221663,21.7597407186437,283252.87234324,0.0,1.0
2015-01-22,31.83,31.92,31.45,31.53,319852,22.2418929696348,22.3047823936772,21.9763598459006,22.0322615561604,457734.832817477,0.0,1.0
2015-01-23,31.3,31.6888,31.3,31.52,302140,21.8715441391634,22.1432264510262,21.8715441391634,22.0252738423779,432387.486673437,0.0,1.0
2015-01-26,32.1,32.14,31.71,31.74,170193,22.4305612417618,22.4585120968917,22.1580404042451,22.1790035455925,243560.347916239,0.0,1.0
2015-01-27,32.07,32.15,31.83,31.95,268065,22.4095981004144,22.4654998106742,22.2418929696348,22.3257455350246,383623.32566067,0.0,1.0
2015-01-28,31.76,32.59,31.75,32.39,213152,22.1929789731575,22.7729592171033,22.185991259375,22.6332049414537,305038.252331424,0.0,1.0
2015-01-29,32.63,32.66,32.36,32.58,161543,22.8009100722333,22.8218732135807,22.6122418001063,22.7659715033208,231181.4779893,0.0,1.0
2015-01-30,32.44,32.76,32.42,32.66,218679,22.6681435103661,22.8917503514055,22.6541680828012,22.8218732135807,312947.849335608,0.0,1.0
2015-02-02,32.59,32.639,32.34,32.6,291223,22.7729592171033,22.8071990146375,22.5982663725413,22.7799469308858,416764.351067382,0.0,1.0
2015-02-03,33.29,33.38,32.91,32.93,446517,23.262099181877,23.3249886059193,22.9965660581427,23.0105414857077,639002.989961484,0.0,1.0
2015-02-04,32.43,32.8,32.41,32.71,282474,22.6611557965836,22.9197012065354,22.6471803690187,22.8568117824931,404243.803900817,0.0,1.0
2015-02-05,33.0,33.03,32.73,32.79,115685,23.059455482185,23.0804186235325,22.8707872100581,22.9127134927529,165554.863294554,0.0,1.0
2015-02-06,32.48,32.91,32.4,32.87,151407,22.696094365496,22.9965660581427,22.6401926552362,22.9686152030128,216676.01838474,0.0,1.0
2015-02-09,32.57,32.7,32.38,32.38,139611,22.7589837895384,22.8498240687106,22.6262172276712,22.6262172276712,199794.960620789,0.0,1.0
2015-02-10,33.11,33.18,32.86,32.93,398991,23.1363203337923,23.1852343302697,22.9616274892303,23.0105414857077,570989.328441522,0.0,1.0
2015-02-11,32.49,32.66,32.36,32.66,343066,22.7030820792785,22.8218732135807,22.6122418001063,22.8218732135807,490955.998884986,0.0,1.0
2015-02-12,33.23,33.25,32.87,32.87,110677,23.2201728991821,23.234148326747,22.9686152030128,22.9686152030128,158387.998485987,0.0,1.0
2015-02-13,33.52,33.55,33.3084,33.4,188810,23.422816598874,23.4437797402214,23.2749565752367,23.3389640334842,270202.824382113,0.0,1.0
2015-02-17,33.74,33.84,33.3,33.35,257264,23.5765463020886,23.6464234399134,23.2690868956594,23.3040254645718,368166.195709125,0.0,1.0
2015-02-18,33.88,33.91,33.48,33.57,1207320,23.6743742950433,23.6953374363907,23.3948657437441,23.4577551677864,1727775.40349035,0.0,1.0
2015-02-19,33.74,33.929,33.68,33.75,124028,23.5765463020886,23.7086140925774,23.5346200193937,23.583534015871,177494.390670328,0.0,1.0
2015-02-20,34.38,34.4799,33.58,33.61,363642,24.0237599841673,24.0935672448543,23.4647428815689,23.4857060229163,520401.967395585,0.0,1.0
2015-02-23,34.19,34.25,33.93,34.0,269473,23.8909934223002,23.9329197049951,23.7093128639557,23.7582268604331,385638.290846466,0.0,1.0
2015-02-24,34.32,34.39,34.07,34.15,100625,23.9818337014724,24.0307476979498,23.8071408569104,23.8630425671703,144002.749872624,0.0,1.0
2015-02-25,34.63,34.68,34.38,34.43,135559,24.1984528287293,24.2333913976417,24.0237599841673,24.0586985530797,193996.211378714,0.0,1.0
2015-02-26,34.3,34.56,34.27,34.44,52498,23.9678582739075,24.149538832252,23.94689513256,24.0656862668622,75129.0073323032,0.0,1.0
2015-02-27,34.72,34.79,34.4657,34.48,128683,24.2613422527716,24.310256249249,24.0836446912832,24.0936371219921,184156.083099219,0.0,1.0
2015-03-02,34.68,34.72,34.46,34.55,414023,24.2333913976417,24.2613422527716,24.0796616944271,24.1425511184695,592501.371533053,0.0,1.0
2015-03-03,34.53,34.64,34.36,34.55,238738,24.1285756909045,24.2054405425118,24.0097845566023,24.1425511184695,341653.947817049,0.0,1.0
2015-03-04,34.31,34.32,33.74,34.03,144144,23.9748459876899,23.9818337014724,23.5765463020886,23.7791900017805,206282.060895797,0.0,1.0
2015-03-05,34.18,34.39,34.1201,34.3,578734,23.8840057085177,24.0307476979498,23.8421493029606,23.9678582739075,828216.521190392,0.0,1.0
2015-03-06,33.49,33.76,33.35,33.76,154333,23.4018534575266,23.5905217296535,23.3040254645718,23.5905217296535,220863.36791147,0.0,1.0
2015-03-09,33.52,33.6,33.23,33.55,171114,23.422816598874,23.4787183091338,23.2201728991821,23.4437797402214,244878.375569731,0.0,1.0
2015-03-10,32.83,33.0714,32.77,32.98,145562,22.9406643478829,23.1093477585919,22.898738065188,23.0454800546201,208311.336913877,0.0,1.0
2015-03-11,32.97,33.11,32.64,32.8,107785,23.0384923408376,23.1363203337923,22.8078977860157,22.9197012065354,154249.305789026,0.0,1.0
2015-03-12,33.21,33.24,32.926,33.01,104677,23.2061974716171,23.2271606129645,23.0077464001947,23.0664431959675,149801.4991147,0.0,1.0
2015-03-13,32.89,32.93,32.7,32.93,247394,22.9825906305777,23.0105414857077,22.8498240687106,23.0105414857077,354041.404243359,0.0,1.0
2015-03-16,33.42,33.5,33.16,33.21,420720,23.3529394610492,23.408841171309,23.1712589027047,23.2061974716171,602085.335914637,0.0,1.0
2015-03-17,33.12,33.17,32.97,33.07,132878,23.1433080475748,23.1782466164872,23.0384923408376,23.1083694786624,190159.477242977,0.0,1.0
2015-03-18,33.86,33.95,32.91,32.91,815559,23.6603988674783,23.7232882915207,22.9965660581427,22.9965660581427,1167132.80679123,0.0,1.0
2015-03-19,33.57,33.6431,33.46,33.49,161905,23.4577551677864,23.5088353555363,23.3808903161791,23.4018534575266,231699.530118034,0.0,1.0
2015-03-20,33.9,34.15,33.85,33.94,222320,23.6883497226082,23.8630425671703,23.6534111536958,23.7163005777382,318158.423370751,0.0,1.0
2015-03-23,34.29,34.36,34.14,34.29,111951,23.960870560125,24.0097845566023,23.8560548533878,23.960870560125,160211.198519157,0.0,1.0
2015-03-24,34.25,34.38,34.15,34.3,149344,23.9329197049951,24.0237599841673,23.8630425671703,23.9678582739075,213723.693684245,0.0,1.0
2015-03-25,34.15,34.52,34.145,34.48,199047,23.8630425671703,24.121587977122,23.859548710279,24.0936371219921,284852.823392757,0.0,1.0
2015-03-26,33.74,33.82,33.56,33.82,114226,23.5765463020886,23.6324480123484,23.4507674540039,23.6324480123484,163466.912864103,0.0,1.0
2015-03-27,33.62,33.85,33.6001,33.79,178672,23.4926937366988,23.6534111536958,23.4787881862717,23.611484871001,255694.502611096,0.0,1.0
2015-03-30,33.93,33.99,33.77,33.88,208668,23.7093128639557,23.7512391466506,23.597509443436,23.6743742950433,298621.275134616,0.0,1.0
2015-03-31,33.48,33.6299,33.3581,33.37,207327,23.3948657437441,23.4996115733435,23.3096855127356,23.3180008921368,296702.192525133,0.0,1.0
2015-04-01,33.46,33.69,33.34,33.62,471984,23.3808903161791,23.5416077331762,23.2970377507894,23.4926937366988,675448.386542913,0.0,1.0
2015-04-02,33.75,33.88,33.64,33.76,563190,23.583534015871,23.6743742950433,23.5066691642638,23.5905217296535,805971.763485847,0.0,1.0
2015-04-06,34.3,34.55,34.1,34.1,590457,23.9678582739075,24.1425511184695,23.8281039982579,23.8281039982579,844993.109878657,0.0,1.0
2015-04-07,33.89,34.26,33.87,34.11,536000,23.6813620088258,23.9399074187775,23.6673865812608,23.8350917120403,767060.610501629,0.0,1.0
2015-04-08,33.84,34.15,33.7,34.11,165925,23.6464234399134,23.8630425671703,23.5485954469586,23.8350917120403,237452.484696796,0.0,1.0
2015-04-09,33.8,33.88,33.67,33.88,868657,23.6184725847834,23.6743742950433,23.5276323056112,23.6743742950433,1243120.46406066,0.0,1.0
2015-04-10,33.59,33.68,33.51,33.61,432157,23.4717305953514,23.5346200193937,23.4158288850915,23.4857060229163,618452.634799538,0.0,1.0
2015-04-13,33.44,33.6502,33.3598,33.52,271761,23.3669148886142,23.5137966323219,23.3108734240787,23.422816598874,388912.609273383,0.0,1.0
2015-04-14,33.86,33.97,33.8,33.93,184546,23.6603988674783,23.7372637190856,23.6184725847834,23.7093128639557,264100.685495586,0.0,1.0
2015-04-15,34.13,34.22,33.93,34.15,835489,23.8490671396053,23.9119565636476,23.7093128639557,23.8630425671703,1195654.29553619,0.0,1.0
2015-04-16,34.44,34.57,34.27,34.4,347627,24.0656862668622,24.1565265460344,23.94689513256,24.0377354117323,497483.169490392,0.0,1.0
2015-04-17,33.54,33.76,33.37,33.76,158275,23.436792026439,23.5905217296535,23.3180008921368,23.5905217296535,226504.697998405,0.0,1.0
2015-04-20,33.63,33.84,33.59,33.72,252811,23.4996814504813,23.6464234399134,23.4717305953514,23.5625708745236,361793.582092402,0.0,1.0
2015-04-21,34.19,34.3699,33.97,34.04,106050,23.8909934223002,24.016702393247,23.7372637190856,23.786177715563,151766.376387496,0.0,1.0
2015-04-22,34.315,34.38,34.1,34.28,135074,23.9783398445812,24.0237599841673,23.8281039982579,23.9538828463425,193302.136012868,0.0,1.0
2015-04-23,34.34,34.45,33.7475,33.81,162608,23.9958091290374,24.0726739806447,23.5817870874254,23.6254602985659,232705.581627703,0.0,1.0
2015-04-24,34.43,34.5,34.15,34.38,124547,24.0586985530797,24.1076125495571,23.8630425671703,24.0237599841673,178237.122865945,0.0,1.0
2015-04-27,34.88,35.04,34.7798,34.8,425953,24.3731456732913,24.484949093811,24.3031287811909,24.3172439630315,609574.194449629,0.0,1.0
2015-04-28,34.51,34.61,34.12,34.31,214177,24.1146002633395,24.1844774011644,23.8420794258228,23.9748459876899,306505.112640686,0.0,1.0
2015-04-29,34.3,34.44,34.13,34.22,252433,23.9678582739075,24.0656862668622,23.8490671396053,23.9119565636476,361252.63263201,0.0,1.0
2015-04-30,34.02,34.28,33.91,34.17,590293,23.772202287998,23.9538828463425,23.6953374363907,23.8770179947352,844758.412229177,0.0,1.0
2015-05-01,34.18,34.24,33.8804,34.18,554847,23.8840057085177,23.9259319912126,23.6746538035946,23.8840057085177,794032.23611007,0.0,1.0
2015-05-04,34.16,34.48,34.11,34.48,471662,23.8700302809527,24.0936371219921,23.8350917120403,24.0936371219921,674987.577743321,0.0,1.0
2015-05-05,33.56,33.84,33.47,33.81,240677,23.4507674540039,23.6464234399134,23.3878780299616,23.6254602985659,344428.818197203,0.0,1.0
2015-05-06,33.71,33.94,33.6,33.82,231794,23.5555831607411,23.7163005777382,23.4787183091338,23.6324480123484,331716.505878013,0.0,1.0
2015-05-07,33.69,33.8599,33.57,33.82,105091,23.5416077331762,23.6603289903405,23.4577551677864,23.6324480123484,150393.967571318,0.0,1.0
2015-05-08,34.42,34.58,33.92,33.92,111096,24.0517108392972,24.1635142598169,23.7023251501732,23.7023251501732,158987.622358748,0.0,1.0
2015-05-11,34.13,34.4432,34.1,34.28,101949,23.8490671396053,24.0679223352726,23.8281039982579,23.9538828463425,145897.504067221,0.0,1.0
2015-05-12,33.74,33.94,33.72,33.94,59922,23.5765463020886,23.7163005777382,23.5625708745236,23.7163005777382,85753.3692210422,0.0,1.0
2015-05-13,34.02,34.4873,34.01,34.25,383288,23.772202287998,24.0987381530533,23.7652145742155,23.9329197049951,548517.028503636,0.0,1.0
2015-05-14,34.55,34.55,34.27,34.38,244017,24.1425511184695,24.1425511184695,23.94689513256,24.0237599841673,349208.636180552,0.0,1.0
2015-05-15,34.72,34.73,34.17,34.34,337457,24.2613422527716,24.2683299665541,23.8770179947352,23.9958091290374,482929.053056061,0.0,1.0
2015-05-18,34.57,34.66,34.42,34.53,102833,24.1565265460344,24.2194159700768,24.0517108392972,24.1285756909045,147162.581641258,0.0,1.0
2015-05-19,34.26,34.38,34.17,34.23,169710,23.9399074187775,24.0237599841673,23.8770179947352,23.9189442774301,242869.13471685,0.0,1.0
2015-05-20,34.41,34.55,34.21,34.31,66358,24.0447231255147,24.1425511184695,23.9049688498651,23.9748459876899,94963.8208799762,0.0,1.0
2015-05-21,34.66,34.72,34.52,34.57,226843,24.2194159700768,24.2613422527716,24.121587977122,24.1565265460344,324631.212813472,0.0,1.0
2015-05-22,34.56,34.66,34.48,34.62,86745,24.149538832252,24.2194159700768,24.0936371219921,24.1914651149468,124139.31466038,0.0,1.0
2015-05-26,34.13,34.48,34.0,34.48,92736,23.8490671396053,24.0936371219921,23.7582268604331,24.0936371219921,132712.93428261,0.0,1.0
2015-05-27,34.35,34.42,33.79,33.85,181276,24.0027968428199,24.0517108392972,23.611484871001,23.6534111536958,259421.043338234,0.0,1.0
2015-05-28,34.63,34.63,34.24,34.39,130429,24.1984528287293,24.1984528287293,23.9259319912126,24.0307476979498,186654.754416263,0.0,1.0
2015-05-29,33.96,34.3399,33.84,34.19,149596,23.7302760053031,23.9957392518996,23.6464234399134,23.8909934223002,214084.32665784,0.0,1.0
2015-06-01,33.88,34.19,33.71,34.16,205175,23.6743742950433,23.8909934223002,23.5555831607411,23.8700302809527,293622.501417298,0.0,1.0
2015-06-02,34.39,34.64,33.94,34.13,1771112,24.0307476979498,24.2054405425118,23.7163005777382,23.8490671396053,2534608.67907978,0.0,1.0
2015-06-03,34.97,35.12,34.67,34.67,314776,24.4360350973336,24.5408508040708,24.2264036838592,24.2264036838592,450470.654349368,0.0,1.0
2015-06-04,34.53,35.18,34.4595,34.93,164330,24.1285756909045,24.5827770867657,24.079312308738,24.4080842422037,235169.906947263,0.0,1.0
2015-06-05,33.92,33.98,33.66,33.78,248750,23.7023251501732,23.7442514328681,23.5206445918287,23.6044971572185,355981.95310127,0.0,1.0
2015-06-08,33.82,33.86,33.59,33.73,499852,23.6324480123484,23.6603988674783,23.4717305953514,23.5695585883061,715329.813956084,0.0,1.0
2015-06-09,33.82,33.95,33.61,33.82,101892,23.6324480123484,23.7232882915207,23.4857060229163,23.6324480123484,145815.932323194,0.0,1.0
2015-06-10,34.45,34.65,34.26,34.3,237167,24.0726739806447,24.2124282562943,23.9399074187775,23.9678582739075,339405.716065,0.0,1.0
2015-06-11,34.71,34.7603,34.37,34.7,167882,24.2543545389892,24.289502739315,24.0167722703848,24.2473668252067,240253.114575064,0.0,1.0
2015-06-12,34.56,34.7178,34.35,34.38,150807,24.149538832252,24.2598049557395,24.0027968428199,24.0237599841673,215817.36844761,0.0,1.0
2015-06-15,34.07,34.11,33.79,33.91,152320,23.8071408569104,23.8350917120403,23.611484871001,23.6953374363907,217982.597372404,0.0,1.0
2015-06-16,34.27,34.3,33.84,34.01,83847,23.94689513256,23.9678582739075,23.6464234399134,23.7652145742155,119992.035464049,0.0,1.0
2015-06-17,34.06,34.1599,33.7,34.05,141721,23.8001531431279,23.8699604038149,23.5485954469586,23.7931654293455,202814.546233025,0.0,1.0
2015-06-18,34.22,34.61,33.99,34.07,254172,23.9119565636476,24.1844774011644,23.7512391466506,23.8071408569104,363741.286366456,0.0,1.0
2015-06-19,34.07,34.1899,33.94,34.08,458498,23.8071408569104,23.8909235451624,23.7163005777382,23.8141285706929,656148.798122717,0.0,1.0
2015-06-22,34.75,35.07,34.74,34.85,261386,24.2823053941191,24.5059122351584,24.2753176803366,24.3521825319439,374065.120777199,0.0,1.0
2015-06-23,34.79,34.8701,34.75,34.82,110307,24.310256249249,24.3662278366467,24.2823053941191,24.3312193905964,157858.497691424,0.0,1.0
2015-06-24,34.41,34.69,34.36,34.58,131406,24.0447231255147,24.2403791114242,24.0097845566023,24.1635142598169,188052.922730555,0.0,1.0
2015-06-25,33.15,33.3,33.1,33.24,138187,23.979290872427,24.0877944510352,23.9431230128909,24.0443930195919,191035.634638697,1.166361,1.0
2015-06-26,33.11,33.27,32.95,33.23,132044,23.9503565847981,24.0660937353136,23.8346194342826,24.0371594476847,182543.288009958,0.0,1.0
2015-06-29,32.16,32.7,32.11,32.52,213021,23.2631672536124,23.6537801366022,23.2269993940763,23.5235758422723,294489.365326477,0.0,1.0
2015-06-30,31.77,32.38,31.55,32.38,209935,22.9810579492309,23.4223058355712,22.8219193672721,23.4223058355712,290223.146590308,0.0,1.0
2015-07-01,32.15,32.48,31.97,32.45,258000,23.2559336817052,23.4946415546434,23.1257293873753,23.4729408389217,356670.263749729,0.0,1.0
2015-07-02,31.69,31.81,31.55,31.79,180906,22.9231893739732,23.0099922368598,22.8219193672721,22.9955250930454,250092.212146932,0.0,1.0
2015-07-06,30.85,31.15,30.7,30.76,273291,22.3155693337669,22.5325764909834,22.2070657551586,22.2504671866019,377809.197869873,0.0,1.0
2015-07-07,31.08,31.16,30.3,30.7,379596,22.4819414876329,22.5398100628906,21.9177228788699,22.2070657551586,524769.788520706,0.0,1.0
2015-07-08,30.59,30.82,30.48,30.74,148176,22.1274964641792,22.2938686180452,22.0479271731998,22.2360000427875,204844.856594496,0.0,1.0
2015-07-09,31.055,31.36,31.0327,31.33,576721,22.4638575578649,22.684481501035,22.4477266925118,22.6627807853133,797283.841782973,0.0,1.0
2015-07-10,32.33,32.37,32.1375,32.24,184300,23.3861379760351,23.415072263664,23.2468917168212,23.3210358288702,254784.223290989,0.0,1.0
2015-07-13,32.52,32.63,32.38,32.45,176063,23.5235758422723,23.6031451332517,23.4223058355712,23.4729408389217,243397.041265769,0.0,1.0
2015-07-14,32.61,32.66,32.37,32.38,272517,23.5886779894372,23.6248458489733,23.415072263664,23.4223058355712,376739.187078624,0.0,1.0
2015-07-15,32.1,32.215,31.95,32.1,728797,23.2197658221691,23.3029518991021,23.1112622435608,23.2197658221691,1007520.2256202,0.0,1.0
2015-07-16,32.68,32.85,32.67,32.67,117866,23.6393129927877,23.7622837152105,23.6320794208805,23.6320794208805,162943.012818316,0.0,1.0
2015-07-17,32.37,32.61,32.33,32.61,76188,23.415072263664,23.5886779894372,23.3861379760351,23.5886779894372,105325.558351025,0.0,1.0
2015-07-20,32.85,32.9299,32.73,32.78,121107,23.7622837152105,23.8200799547491,23.6754808523238,23.7116487118599,167423.510201311,0.0,1.0
2015-07-21,32.81,32.84,32.71,32.78,76857,23.7333494275816,23.7550501433032,23.6610137085094,23.7116487118599,106250.412639585,0.0,1.0
2015-07-22,32.29,32.3,32.17,32.27,46275,23.3572036884063,23.3644372603135,23.2704008255196,23.3427365445918,63972.5443992972,0.0,1.0
2015-07-23,32.19,32.2899,32.12,32.23,458521,23.2848679693341,23.3571313526872,23.2342329659835,23.3138022569629,633879.093041819,0.0,1.0
2015-07-24,31.93,32.3,31.921,32.16,262678,23.0967950997464,23.3644372603135,23.0902848850299,23.2631672536124,363137.331555238,0.0,1.0
2015-07-27,31.71,31.94,31.69,31.93,140679,22.9376565177876,23.1040286716536,22.9231893739732,23.0967950997464,194480.682302512,0.0,1.0
2015-07-28,31.77,31.85,31.49,31.63,146911,22.9810579492309,23.0389265244887,22.7785179358288,22.8797879425299,203096.066347816,0.0,1.0
2015-07-29,31.7,31.87,31.57,31.58,202075,22.9304229458804,23.0533936683031,22.8363865110866,22.8436200829938,279357.145531886,0.0,1.0
2015-07-30,31.85,31.86,31.4,31.57,205256,23.0389265244887,23.0461600963959,22.7134157886639,22.8363865110866,283754.696341916,0.0,1.0
2015-07-31,32.04,32.2,31.94,32.08,207813,23.1763643907258,23.2921015412413,23.1040286716536,23.2052986783547,287289.60279311,0.0,1.0
2015-08-03,31.9,32.06,31.79,32.02,400871,23.0750943840248,23.1908315345402,22.9955250930454,23.1618972469114,554181.26085123,0.0,1.0
2015-08-04,31.65,31.93,31.59,31.93,220438,22.8942550863443,23.0967950997464,22.850853654901,23.0967950997464,304742.94418784,0.0,1.0
2015-08-05,31.76,31.91,31.6497,31.81,246727,22.9738243773237,23.082327955932,22.8940380791871,23.0099922368598,341085.985132478,0.0,1.0
2015-08-06,31.63,31.68,31.4897,31.68,79700,22.8797879425299,22.915955802066,22.7783009286716,22.915955802066,110180.697755246,0.0,1.0
2015-08-07,31.4201,31.49,31.26,31.29,177383,22.7279552681974,22.7785179358288,22.6121457819628,22.6338464976845,245221.865871,0.0,1.0
2015-08-10,32.18,32.2101,31.83,31.83,191711,23.2776343974269,23.2994074488676,23.0244593806742,23.0244593806742,265029.507495055,0.0,1.0
2015-08-11,31.88,31.9,31.78,31.87,318099,23.0606272402103,23.0750943840248,22.9882915211381,23.0533936683031,439753.698560175,0.0,1.0
2015-08-12,31.69,31.69,31.35,31.46,540066,22.9231893739732,22.9231893739732,22.6772479291278,22.7568172201072,746610.39791574,0.0,1.0
2015-08-13,32.12,32.19,31.82,31.85,236192,23.2342329659835,23.2848679693341,23.017225808767,23.0389265244887,326521.949362698,0.0,1.0
2015-08-14,32.03,32.07,31.82,32.02,212898,23.1691308188186,23.1980651064475,23.017225808767,23.1618972469114,294319.324851898,0.0,1.0
2015-08-17,31.95,31.95,31.6801,31.75,82388,23.1112622435608,23.1112622435608,22.916028137785,22.9665908054165,113896.70422408,0.0,1.0
2015-08-18,31.64,31.82,31.56,31.75,82677,22.8870215144371,23.017225808767,22.8291529391794,22.9665908054165,114296.230217195,0.0,1.0
2015-08-19,31.18,31.29,30.85,31.09,125117,22.5542772067051,22.6338464976845,22.3155693337669,22.4891750595401,172967.106161143,0.0,1.0
2015-08-20,30.42,30.95,30.38,30.95,142066,22.0045257417565,22.3879050528391,21.9755914541277,22.3879050528391,196398.130580888,0.0,1.0
2015-08-21,30.22,30.69,30.16,30.63,224686,21.8598543036122,22.1998321832514,21.8164528721689,22.1564307518081,310615.561553765,0.0,1.0
2015-08-24,29.36,30.13,29.182,29.55,860287,21.2377671195914,21.7947521564472,21.109009539643,21.3752049858286,1189297.64027311,0.0,1.0
2015-08-25,29.17,30.59,29.116,29.94,1525601,21.1003292533543,22.1274964641792,21.0612679650553,21.6573142902101,2109056.24436764,0.0,1.0
2015-08-26,29.81,30.28,29.18,30.22,466463,21.5632778554162,21.9032557350555,21.1075628252615,21.8598543036122,644858.454416628,0.0,1.0
2015-08-27,30.28,30.32,30.0,30.1,675849,21.9032557350555,21.9321900226843,21.7007157216534,21.7730514407256,934322.639864304,0.0,1.0
2015-08-28,30.49,30.57,30.22,30.24,197429,22.055160745107,22.1130293203648,21.8598543036122,21.8743214474266,272934.315898626,0.0,1.0
2015-08-31,30.335,30.464,29.85,30.1,788538,21.9430403805452,22.0363534581483,21.5922121430451,21.7730514407256,1090108.74587862,0.0,1.0
2015-09-01,29.67,29.84,29.53,29.72,225476,21.4620078487152,21.5849785711379,21.3607378420141,21.4981757082513,311707.691431139,0.0,1.0
2015-09-02,29.99,30.01,29.73,29.97,93089,21.6934821497462,21.7079492935606,21.5054092801585,21.6790150059317,128690.225512397,0.0,1.0
2015-09-03,30.35,30.58,30.27,30.29,360795,21.953890738406,22.120262892272,21.8960221631483,21.9104893069627,498778.479882107,0.0,1.0
2015-09-04,29.58,29.72,29.44,29.66,118291,21.3969057015502,21.4981757082513,21.2956356948492,21.454774276808,163530.551043485,0.0,1.0
2015-09-08,30.45,30.45,30.2,30.36,196040,22.0262264574782,22.0262264574782,21.8453871597977,21.9611243103132,271014.102734484,0.0,1.0
2015-09-09,30.37,30.94,30.33,30.92,367478,21.9683578822204,22.3806714809319,21.9394235945916,22.3662043371174,508017.345667532,0.0,1.0
2015-09-10,30.67,30.82,30.44,30.49,1029527,22.185365039437,22.2938686180452,22.018992885571,22.055160745107,1423262.27374987,0.0,1.0
2015-09-11,31.07,31.1,30.72,30.76,114533,22.4747079157257,22.4964086314473,22.2215328989731,22.2504671866019,158335.330690107,0.0,1.0
2015-09-14,30.48,30.51,30.34,30.45,262256,22.0479271731998,22.0696278889215,21.9466571664988,22.0262264574782,362553.940658717,0.0,1.0
2015-09-15,30.41,30.46,30.23,30.28,167936,21.9972921698493,22.0334600293854,21.8670878755194,21.9032557350555,232161.927957653,0.0,1.0
2015-09-16,30.85,30.87,30.64,30.7,775075,22.3155693337669,22.3300364775813,22.1636643237153,22.2070657551586,1071496.91734814,0.0,1.0
2015-09-17,31.11,31.37,30.71,30.72,1261892,22.5036422033546,22.6917150729422,22.2142993270658,22.2215328989731,1744493.61420028,0.0,1.0
2015-09-18,30.09,30.46,30.08,30.29,262888,21.7658178688183,22.0334600293854,21.7585842969111,21.9104893069627,363427.644560616,0.0,1.0
2015-09-21,29.86,30.09,29.7603,30.09,138161,21.5994457149523,21.7658178688183,21.5273270030374,21.7658178688183,190999.691123746,0.0,1.0
2015-09-22,29.26,29.3,29.01,29.23,175222,21.1654314005193,21.1943656881481,20.9845921028388,21.1437306847976,242234.406801376,0.0,1.0
2015-09-23,28.85,29.09,28.7668,29.09,139180,20.8688549523233,21.0424606780966,20.8086716340553,21.0424606780966,192408.400421269,0.0,1.0
2015-09-24,28.53,28.58,28.17,28.32,193151,20.6373806512924,20.6735485108285,20.3769720626325,20.4854756412408,267020.225246216,0.0,1.0
2015-09-25,28.66,28.93,28.5301,28.82,269371,20.7314170860862,20.9267235275811,20.6374529870114,20.8471542366017,372390.021769489,0.0,1.0
2015-09-28,27.98,28.32,27.89,28.32,342718,20.2395341963954,20.4854756412408,20.1744320492304,20.4854756412408,473788.059890618,0.0,1.0
2015-09-29,28.42,28.44,28.16,28.28,108746,20.557811360313,20.5722785041274,20.3697384907253,20.4565413536119,150335.133727628,0.0,1.0
2015-09-30,29.03,29.03,28.72,28.88,507760,20.9990592466533,20.9990592466533,20.7748185175295,20.890555668045,701949.198145589,0.0,1.0
2015-10-01,28.89,29.09,28.6077,29.07,156044,20.8977892399522,21.0424606780966,20.6935855050114,21.0279935342821,215721.91719598,0.0,1.0
2015-10-02,29.42,29.42,28.9199,28.99,241290,21.2811685510347,21.2811685510347,20.9194176199548,20.9701249590244,333569.643178962,0.0,1.0
2015-10-05,30.2,30.23,29.85,29.86,216475,21.8453871597977,21.8670878755194,21.5922121430451,21.5994457149523,299264.323043499,0.0,1.0
2015-10-06,30.27,30.36,30.07,30.13,146212,21.8960221631483,21.9611243103132,21.7513507250039,21.7947521564472,202129.738772772,0.0,1.0
2015-10-07,30.55,30.58,30.3101,30.47,119014,22.0985621765504,22.120262892272,21.9250287864962,22.0406936012926,164530.057247714,0.0,1.0
2015-10-08,30.79,30.8,30.3599,30.37,94473,22.2721679023236,22.2794014742308,21.9610519745941,21.9683578822204,130603.526462125,0.0,1.0
2015-10-09,31.1,31.26,31.03,31.21,54795,22.4964086314473,22.6121457819628,22.4457736280968,22.5759779224267,75750.957760335,0.0,1.0
2015-10-12,31.1,31.2,30.97,31.05,190038,22.4964086314473,22.5687443505195,22.4023721966535,22.4602407719112,262716.680552214,0.0,1.0
2015-10-13,30.71,30.96,30.7,30.73,71424,22.2142993270658,22.3951386247463,22.2070657551586,22.2287664708803,98739.6004575996,0.0,1.0
2015-10-14,30.53,30.66,30.4,30.58,180154,22.0840950327359,22.1781314675298,21.9900585979421,22.120262892272,249052.615099104,0.0,1.0
2015-10-15,30.5,30.5001,30.19,30.3,163613,22.0623943170143,22.0624666527333,21.8381535878905,21.9177228788699,226185.627375521,0.0,1.0
2015-10-16,30.33,30.3799,30.13,30.21,101979,21.9394235945916,21.9755191184086,21.7947521564472,21.852620731705,140980.142740053,0.0,1.0
2015-10-19,30.07,30.19,29.95,30.19,118551,21.7513507250039,21.8381535878905,21.6645478621173,21.8381535878905,163889.986193,0.0,1.0
2015-10-20,30.23,30.37,30.13,30.13,114935,21.8670878755194,21.9683578822204,21.7947521564472,21.7947521564472,158891.072728973,0.0,1.0
2015-10-21,29.81,30.08,29.7701,30.07,114218,21.5632778554162,21.7585842969111,21.5344159035064,21.7513507250039,157899.861182041,0.0,1.0
2015-10-22,30.19,30.34,29.87,29.87,115130,21.8381535878905,21.9466571664988,21.6066792868595,21.6066792868595,159160.64909111,0.0,1.0
2015-10-23,30.47,30.5,30.3,30.37,119899,22.0406936012926,22.0623943170143,21.9177228788699,21.9683578822204,165753.519198949,0.0,1.0
2015-10-26,30.3,30.44,30.27,30.4,125736,21.9177228788699,22.018992885571,21.8960221631483,21.9900585979421,173822.838305566,0.0,1.0
2015-10-27,30.05,30.13,29.97,30.04,65222,21.7368835811895,21.7947521564472,21.6790150059317,21.7296500092822,90165.6896987783,0.0,1.0
2015-10-28,30.23,30.62,30.0155,30.27,140048,21.8670878755194,22.1491971799009,21.7119277581096,21.8960221631483,193608.360843496,0.0,1.0
2015-10-29,30.16,30.19,29.8699,29.91,79268,21.8164528721689,21.8381535878905,21.6066069511405,21.6356135744884,109583.482429897,0.0,1.0
2015-10-30,30.15,30.41,30.12,30.27,246337,21.8092193002616,21.9972921698493,21.78751858454,21.8960221631483,340546.832408206,0.0,1.0
2015-11-02,30.34,30.45,30.2102,30.34,182761,21.9466571664988,22.0262264574782,21.8527654031431,21.9466571664988,252656.643694435,0.0,1.0
2015-11-03,30.42,30.4702,30.16,30.22,77230,22.0045257417565,22.0408382727308,21.8164528721689,21.8598543036122,106766.063834851,0.0,1.0
2015-11-04,30.46,30.5799,30.42,30.55,195963,22.0334600293854,22.1201905565529,22.0045257417565,22.0985621765504,270907.654632512,0.0,1.0
2015-11-05,30.36,30.51,30.26,30.51,75727,21.9611243103132,22.0696278889215,21.888788591241,22.0696278889215,104688.252182077,0.0,1.0
2015-11-06,30.21,30.27,29.95,30.19,88733,21.852620731705,21.8960221631483,21.6645478621173,21.8381535878905,122668.304315134,0.0,1.0
2015-11-09,30.02,30.2,29.88,30.19,121058,21.7151828654678,21.8453871597977,21.6139128587668,21.8381535878905,167355.770500057,0.0,1.0
2015-11-10,29.73,29.73,29.47,29.54,115685,21.5054092801585,21.5054092801585,21.3173364105708,21.3679714139214,159927.904891036,0.0,1.0
2015-11-11,29.86,30.0,29.8,29.97,345085,21.5994457149523,21.7007157216534,21.556044283509,21.6790150059317,477060.302194091,0.0,1.0
2015-11-12,29.47,29.76,29.42,29.65,110613,21.3173364105708,21.5271099958802,21.2811685510347,21.4475407049008,152916.154589724,0.0,1.0
2015-11-13,29.17,29.3,29.08,29.27,454996,21.1003292533543,21.1943656881481,21.0352271061893,21.1726649724265,629005.981880123,0.0,1.0
2015-11-16,29.51,29.51,29.1,29.13,266148,21.3462706981997,21.3462706981997,21.0496942500038,21.0713949657254,367934.408358383,0.0,1.0
2015-11-17,29.57,29.74,29.51,29.67,122656,21.389672129643,21.5126428520657,21.3462706981997,21.4620078487152,169564.914226693,0.0,1.0
2015-11-18,29.98,30.03,29.74,29.84,175906,21.6862485778389,21.722416437375,21.5126428520657,21.5849785711379,243179.997733178,0.0,1.0
2015-11-19,29.98,30.08,29.9,30.08,129055,21.6862485778389,21.7585842969111,21.6283800025812,21.7585842969111,178411.166233416,0.0,1.0
2015-11-20,29.95,30.1998,29.93,30.13,99104,21.6645478621173,21.8452424883596,21.6500807183029,21.7947521564472,137005.619452144,0.0,1.0
2015-11-23,29.81,30.01,29.7501,29.96,105390,21.5632778554162,21.7079492935606,21.519948759692,21.6717814340245,145695.655413116,0.0,1.0
2015-11-24,29.6,29.62,29.33,29.5,130859,21.4113728453647,21.4258399891791,21.2160664038698,21.3390371262925,180905.093193898,0.0,1.0
2015-11-25,29.64,29.72,29.49,29.59,69674,21.4403071329935,21.4981757082513,21.3318035543853,21.4041392734574,96320.3254127855,0.0,1.0
2015-11-27,29.96,30.04,29.92,29.97,44992,21.6717814340245,21.7296500092822,21.6428471463956,21.6790150059317,62198.870180728,0.0,1.0
2015-11-30,30.27,30.4399,30.25,30.38,229870,21.8960221631483,22.0189205498519,21.8815550193338,21.9755914541277,317782.145457946,0.0,1.0
2015-12-01,30.41,30.51,30.2257,30.45,145492,21.9972921698493,22.0696278889215,21.8639774395993,22.0262264574782,201134.379897192,0.0,1.0
2015-12-02,30.29,30.48,30.18,30.2,194028,21.9104893069627,22.0479271731998,21.8309200159833,21.8453871597977,268232.627654389,0.0,1.0
2015-12-03,30.27,30.69,30.168,30.69,236876,21.8960221631483,22.1998321832514,21.8222397296946,22.1998321832514,327467.540294499,0.0,1.0
2015-12-04,30.51,30.52,29.9733,30.01,183441,22.0696278889215,22.0768614608287,21.6814020846611,21.7079492935606,253596.704854705,0.0,1.0
2015-12-07,30.29,30.31,30.16,30.31,153289,21.9104893069627,21.9249564507771,21.8164528721689,21.9249564507771,211913.287054001,0.0,1.0
2015-12-08,29.5,29.608,29.38,29.55,493509,21.3390371262925,21.4171597028904,21.2522342634059,21.3752049858286,682248.004623507,0.0,1.0
2015-12-09,29.35,29.7199,29.15,29.35,331709,21.2305335476842,21.4981033725322,21.0858621095399,21.2305335476842,458568.746194415,0.0,1.0
2015-12-10,28.98,29.22,28.94,29.21,138331,20.9628913871172,21.1364971128904,20.9339570994883,21.1292635409832,191234.706413813,0.0,1.0
2015-12-11,28.29,28.63,28.27,28.63,176174,20.4637749255191,20.7097163703645,20.4493077817047,20.7097163703645,243550.492425755,0.0,1.0
2015-12-14,28.44,28.62,28.2205,28.44,260653,20.5722785041274,20.7024827984573,20.413501600764,20.5722785041274,360337.884717667,0.0,1.0
2015-12-15,28.83,29.0,28.8,28.87,219301,20.8543878085089,20.9773585309316,20.8326870927872,20.8833220961378,303171.106630152,0.0,1.0
2015-12-16,29.38,29.44,28.875,29.06,228658,21.2522342634059,21.2956356948492,20.8869388820914,21.0207599623749,316106.624684052,0.0,1.0
2015-12-17,28.84,29.3,28.84,29.3,108420,20.8616213804161,21.1943656881481,20.8616213804161,21.1943656881481,149884.457347851,0.0,1.0
2015-12-18,28.47,28.67,28.46,28.62,149871,20.5939792198491,20.7386506579934,20.5867456479418,20.7024827984573,207188.097280758,0.0,1.0
2015-12-21,28.83,29.03,28.69,29.03,178593,20.8728956255907,21.0176954565001,20.7715357439541,21.0176954565001,246675.702420866,0.025586,1.0
2015-12-22,29.13,29.2,28.94,28.98,106283,21.0900953719548,21.1407753127731,20.9525355325909,20.9814954987728,146799.895182884,0.0,1.0
2015-12-23,29.67,29.69,29.3692,29.42,174235,21.4810549154102,21.4955348985011,21.2632759697225,21.3000551267734,240656.358375186,0.0,1.0
2015-12-24,29.73,29.855,29.71,29.71,104067,21.524494864683,21.6149947590014,21.5100148815921,21.5100148815921,143739.118127991,0.0,1.0
2015-12-28,29.63,29.68,29.56,29.68,107942,21.4520949492283,21.4882949069557,21.40141500841,21.4882949069557,149091.334322807,0.0,1.0
2015-12-29,29.93,29.9959,29.79,29.84,66028,21.6692946955924,21.7170062398771,21.5679348139558,21.6041347716832,91199.0015255074,0.0,1.0
2015-12-30,29.6,29.71,29.5101,29.68,144452,21.4303749745919,21.5100148815921,21.3652874505981,21.4882949069557,199519.570006097,0.0,1.0
2015-12-31,29.18,29.415,29.17,29.41,210046,21.1262953296822,21.2964351310007,21.1190553381367,21.292815135228,290119.123317784,0.0,1.0
2016-01-04,28.58,28.81,28.3,28.8,246987,20.6918958369539,20.8584156424998,20.4891760736808,20.8511756509543,341142.663563647,0.0,1.0
2016-01-05,28.08,28.08,27.885,28.07,330500,20.3298962596804,20.3298962596804,20.1887164245438,20.322656268135,456492.245777249,0.0,1.0
2016-01-06,27.66,27.75,27.52,27.6,586125,20.0258166147707,20.0909765386799,19.9244567331341,19.9823766654979,809565.862499817,0.0,1.0
2016-01-07,27.29,27.59,27.18,27.24,373992,19.7579369275883,19.9751366739524,19.6782970205881,19.7217369698609,516564.139130785,0.0,1.0
2016-01-08,27.11,27.68,27.07,27.65,552526,19.6276170797698,20.0402965978616,19.5986571135879,20.0185766232252,763158.349743783,0.0,1.0
2016-01-11,27.3,27.46,27.1101,27.46,319000,19.7651769191338,19.8810167838613,19.6276894796853,19.8810167838613,440608.249328114,0.0,1.0
2016-01-12,27.43,27.69,27.16,27.69,195786,19.8592968092249,20.0475365894071,19.6638170374972,20.0475365894071,270422.96772086,0.0,1.0
2016-01-13,27.04,27.78,27.03,27.71,391440,19.5769371389515,20.1126965133163,19.5696971474061,20.062016572498,540663.614786827,0.0,1.0
2016-01-14,27.3,27.365,26.86,27.12,928536,19.7651769191338,19.8122368641793,19.4466172911331,19.6348570713153,1282509.78494712,0.0,1.0
2016-01-15,26.15,26.4,26.04,26.14,589274,18.9325778914047,19.1135776800414,18.8529379844045,18.9253378998592,813915.315092713,0.0,1.0
2016-01-19,26.66,26.9514,26.52,26.84,661854,19.3018174602237,19.5127908138587,19.2004575785871,19.4321373080421,914164.050942978,0.0,1.0
2016-01-20,26.11,26.3051,25.66,26.26,1648422,18.9036179252228,19.0448701602749,18.5778183056766,19.0122177984049,2276828.62562367,0.0,1.0
2016-01-21,26.36,26.54,25.7996,25.96,288985,19.0846177138596,19.214937561678,18.6788885876514,18.7950180520407,399151.018595878,0.0,1.0
2016-01-22,27.3,27.34,27.13,27.24,164309,19.7651769191338,19.7941368853156,19.6420970628608,19.7217369698609,226946.39761396,0.0,1.0
2016-01-25,27.04,27.29,27.04,27.22,377776,19.5769371389515,19.7579369275883,19.5769371389515,19.70725698677,521790.664571092,0.0,1.0
2016-01-26,27.75,27.77,27.39,27.39,272625,20.0909765386799,20.1054565217709,19.830336843043,19.830336843043,376554.307125635,0.0,1.0
2016-01-27,27.39,27.7296,27.2901,27.49,184232,19.830336843043,20.0762069559272,19.7580093275037,19.9027367584977,254464.385549271,0.0,1.0
2016-01-28,27.06,27.3,26.88,27.28,149137,19.5914171220425,19.7651769191338,19.461097274224,19.7506969360428,205990.572037765,0.0,1.0
2016-01-29,27.37,27.38,26.89,26.95,338022,19.815856859952,19.8230968514975,19.4683372657695,19.5117772150423,466881.760672065,0.0,1.0
2016-02-01,27.18,27.21,26.98,27.1,278580,19.6782970205881,19.7000169952245,19.5334971896787,19.6203770882244,384779.454852121,0.0,1.0
2016-02-02,26.37,26.65,26.281,26.65,124882,19.091857705405,19.2945774686782,19.0274217806503,19.2945774686782,172489.151700921,0.0,1.0
2016-02-03,26.84,26.84,26.28,26.61,160934,19.4321373080421,19.4321373080421,19.0266977814958,19.2656175024963,222284.789960411,0.0,1.0
2016-02-04,27.33,27.3854,26.94,27.01,221533,19.7868968937702,19.8270064469321,19.5045372234968,19.5552171643151,305985.163944844,0.0,1.0
2016-02-05,27.08,27.45,27.01,27.43,299127,19.6058971051334,19.8737767923158,19.5552171643151,19.8592968092249,413159.322246932,0.0,1.0
2016-02-08,26.18,26.46,25.955,26.45,156532,18.9542978660411,19.1570176293143,18.791398056268,19.1497776377688,216204.672363099,0.0,1.0
2016-02-09,26.06,26.1901,25.78,25.81,205489,18.8674179674954,18.961610257502,18.6646982042223,18.6864181788587,283824.917072681,0.0,1.0
2016-02-10,26.3,26.59,26.29,26.31,251613,19.0411777645867,19.2511375194054,19.0339377730413,19.0484177561322,347532.173787446,0.0,1.0
2016-02-11,25.86,26.04,25.63,25.92,358900,18.722618136586,18.8529379844045,18.5560983310402,18.7660580858589,495718.810921194,0.0,1.0
2016-02-12,26.43,26.47,26.06,26.13,211390,19.1352976546778,19.1642576208597,18.8674179674954,18.9180979083137,291975.47907671,0.0,1.0
2016-02-16,27.09,27.11,26.765,26.94,143489,19.6131370966789,19.6276170797698,19.3778373714511,19.5045372234968,198189.457955617,0.0,1.0
2016-02-17,27.81,27.86,27.49,27.49,218475,20.1344164879527,20.1706164456801,19.9027367584977,19.9027367584977,301761.402106458,0.0,1.0
2016-02-18,27.8,27.95,27.71,27.95,338403,20.1271764964073,20.2357763695893,20.062016572498,20.2357763695893,467408.004380508,0.0,1.0
2016-02-19,27.69,27.75,27.55,27.6,208096,20.0475365894071,20.0909765386799,19.9461767077705,19.9823766654979,287425.750006845,0.0,1.0
2016-02-22,28.09,28.15,27.97,27.97,96885,20.3371362512259,20.3805762004987,20.2502563526803,20.2502563526803,133819.217041237,0.0,1.0
2016-02-23,27.72,27.99,27.69,27.97,138971,20.0692565640435,20.2647363357712,20.0475365894071,20.2502563526803,191949.119176732,0.0,1.0
2016-02-24,27.43,27.43,26.93,27.13,178338,19.8592968092249,19.8592968092249,19.4972972319514,19.6420970628608,246323.492064819,0.0,1.0
2016-02-25,27.79,27.79,27.26,27.38,212591,20.1199365048618,20.1199365048618,19.7362169529519,19.8230968514975,293634.320792832,0.0,1.0
2016-02-26,27.55,27.82,27.51,27.82,134154,19.9461767077705,20.1416564794982,19.9172167415886,20.1416564794982,185295.796490169,0.0,1.0
2016-02-29,27.44,27.66,27.4052,27.51,176676,19.8665368007703,20.0258166147707,19.8413416301921,19.9172167415886,244027.90927365,0.0,1.0
2016-03-01,28.01,28.01,27.5,27.53,198345,20.2792163188621,20.2792163188621,19.9099767500432,19.9316967246796,273957.502235063,0.0,1.0
2016-03-02,27.74,27.745,27.39,27.69,102002,20.0837365471344,20.0873565429072,19.830336843043,20.0475365894071,140886.90485256,0.0,1.0
2016-03-03,28.22,28.26,27.86,27.88,141154,20.431256141317,20.4602161074989,20.1706164456801,20.185096428771,194964.316067902,0.0,1.0
2016-03-04,28.48,28.65,28.37,28.46,172152,20.6194959214992,20.7425757777722,20.5398560144991,20.6050159384083,237779.283192269,0.0,1.0
2016-03-07,28.44,28.49,28.11,28.13,131013,20.5905359553174,20.6267359130447,20.3516162343168,20.3660962174078,180957.393633932,0.0,1.0
2016-03-08,28.21,28.38,28.1727,28.38,113875,20.4240161497715,20.5470960060445,20.3970109813069,20.5470960060445,157286.095273477,0.0,1.0
2016-03-09,28.49,28.65,28.35,28.46,156789,20.6267359130447,20.7425757777722,20.5253760314081,20.6050159384083,216559.64515331,0.0,1.0
2016-03-10,28.49,29.03,28.29,28.74,227431,20.6267359130447,21.0176954565001,20.4819360821353,20.8077357016815,314131.582297626,0.0,1.0
2016-03-11,29.43,29.47,29.14,29.14,125632,21.3072951183189,21.3362550845008,21.0973353635003,21.0973353635003,173525.064512821,0.0,1.0
2016-03-14,29.43,29.53,29.26,29.31,124123,21.3072951183189,21.3796950337736,21.1842152620459,21.2204152197733,171440.807935278,0.0,1.0
2016-03-15,29.15,29.21,29.0701,29.18,88717,21.1045753550457,21.1480153043186,21.0467278225974,21.1262953296822,122537.435911105,0.0,1.0
2016-03-16,29.39,29.39,28.81,28.82,155027,21.278335152137,21.278335152137,20.8584156424998,20.8656556340452,214125.940653887,0.0,1.0
2016-03-17,29.42,29.46,28.97,29.02,170407,21.3000551267734,21.3290150929553,20.9742555072273,21.0104554649546,235369.059383249,0.0,1.0
2016-03-18,29.42,29.47,29.27,29.28,206526,21.3000551267734,21.3362550845008,21.1914552535914,21.1986952451369,285257.239187268,0.0,1.0
2016-03-21,29.28,29.3526,29.18,29.29,135404,21.1986952451369,21.251257583757,21.1262953296822,21.2059352366823,187022.317843336,0.0,1.0
2016-03-22,29.37,29.43,29.0,29.02,223017,21.2638551690461,21.3072951183189,20.9959754818637,21.0104554649546,308034.890095324,0.0,1.0
2016-03-23,28.93,29.2295,28.9001,29.1924,111079,20.9452955410454,21.1621332878322,20.9236479663244,21.1352729191985,153424.212310714,0.0,1.0
2016-03-24,28.57,28.57,28.4,28.42,101868,20.6846558454085,20.6846558454085,20.5615759891355,20.5760559722264,140701.8217635,0.0,1.0
2016-03-28,28.58,28.6306,28.45,28.57,125379,20.6918958369539,20.728530194174,20.5977759468628,20.6846558454085,173175.61659094,0.0,1.0
2016-03-29,29.05,29.07,28.475,28.52,336017,21.0321754395911,21.046655422682,20.6158759257265,20.6484558876811,464112.420421583,0.0,1.0
2016-03-30,29.62,29.8191,29.56,29.61,135872,21.4448549576829,21.5890031893532,21.40141500841,21.4376149661374,187668.727437961,0.0,1.0
2016-03-31,29.45,29.75,29.45,29.67,200334,21.3217751014099,21.538974847774,21.3217751014099,21.4810549154102,276704.743012221,0.0,1.0
2016-04-01,29.49,29.54,29.11,29.11,243007,21.3507350675917,21.3869350253191,21.0756153888639,21.0756153888639,335645.419575165,0.0,1.0
2016-04-04,29.44,29.64,29.4,29.64,155402,21.3145351098644,21.4593349407738,21.2855751436825,21.4593349407738,214643.897059836,0.0,1.0
2016-04-05,28.77,28.9,28.7264,28.78,180294,20.8294556763179,20.923575566409,20.7978893131796,20.8366956678634,249025.152678255,0.0,1.0
2016-04-06,29.36,29.36,28.93,28.93,330628,21.2566151775006,21.2566151775006,20.9452955410454,20.9452955410454,456669.041563813,0.0,1.0
2016-04-07,28.77,29.11,28.68,29.06,666379,20.8294556763179,21.0756153888639,20.7642957524086,21.0394154311365,920414.058241442,0.0,1.0
2016-04-08,29.54,29.7,29.37,29.38,207841,21.3869350253191,21.5027748900466,21.2638551690461,21.2710951605916,287073.539650799,0.0,1.0
2016-04-11,29.67,29.985,29.67,29.81,97356,21.4810549154102,21.7091146490925,21.4810549154102,21.5824147970468,134469.77028711,0.0,1.0
2016-04-12,29.96,29.98,29.65,29.74,136776,21.6910146702288,21.7054946533198,21.4665749323193,21.5317348562285,188917.347680572,0.0,1.0
2016-04-13,30.33,30.38,30.18,30.36,133497,21.9588943574112,21.9950943151386,21.8502944842292,21.9806143320477,184388.336866945,0.0,1.0
2016-04-14,30.26,30.39,30.24,30.39,242505,21.9082144165929,22.0023343066841,21.893734433502,22.0023343066841,334952.048599733,0.0,1.0
2016-04-15,30.21,30.33,30.18,30.28,160336,21.8720144588656,21.9588943574112,21.8502944842292,21.9226943996839,221458.822145056,0.0,1.0
2016-04-18,30.32,30.37,30.11,30.2,177871,21.9516543658658,21.9878543235931,21.7996145434109,21.8647744673201,245678.463687276,0.0,1.0
2016-04-19,31.1,31.1501,30.95,31.01,134912,22.5163737064124,22.5526460640553,22.4077738332304,22.4512137825032,186342.75903873,0.0,1.0
2016-04-20,31.09,31.215,31.01,31.15,182973,22.509133714867,22.5996336091854,22.4512137825032,22.5525736641398,252725.433242361,0.0,1.0
2016-04-21,30.69,31.0,30.61,31.0,208805,22.2195340530482,22.4439737909577,22.1616141206844,22.4439737909577,288405.032918361,0.0,1.0
2016-04-22,30.53,30.6101,30.45,30.5,212832,22.1036941883206,22.1616865205999,22.0457742559569,22.0819742136842,293967.194109723,0.0,1.0
2016-04-25,30.36,30.43,30.26,30.37,132647,21.9806143320477,22.0312942728659,21.9082144165929,21.9878543235931,183214.302346791,0.0,1.0
2016-04-26,30.48,30.62,30.4,30.61,103379,22.0674942305933,22.1688541122299,22.0095742982295,22.1616141206844,142788.840775208,0.0,1.0
2016-04-27,30.63,30.71,30.4,30.5,177491,22.1760941037753,22.2340140361391,22.0095742982295,22.0819742136842,245153.601195914,0.0,1.0
2016-04-28,30.46,30.7,30.37,30.41,217716,22.0530142475024,22.2267740445936,21.9878543235931,22.016814289775,300713.058340814,0.0,1.0
2016-04-29,30.23,30.5,30.14,30.42,264671,21.8864944419565,22.0819742136842,21.8213345180473,22.0240542813205,365568.106451166,0.0,1.0
2016-05-02,30.41,30.4227,30.2,30.29,190947,22.016814289775,22.0260090790377,21.8647744673201,21.9299343912294,263739.258258482,0.0,1.0
2016-05-03,29.6,29.9,29.535,29.9,194039,21.4303749745919,21.647574720956,21.3833150295464,21.647574720956,268009.981477675,0.0,1.0
2016-05-04,29.22,29.45,29.165,29.4,220360,21.155255295864,21.3217751014099,21.115435342364,21.2855751436825,304364.996307034,0.0,1.0
2016-05-05,29.12,29.23,29.05,29.21,184284,21.0828553804093,21.1624952874095,21.0321754395911,21.1480153043186,254536.208837563,0.0,1.0
2016-05-06,29.02,29.0499,28.87,28.9,187895,21.0104554649546,21.0321030396756,20.9018555917726,20.923575566409,259523.783722591,0.0,1.0
2016-05-09,29.19,29.47,29.18,29.47,91528,21.1335353212276,21.3362550845008,21.1262953296822,21.3362550845008,126420.037130106,0.0,1.0
2016-05-10,29.4,29.4,29.24,29.24,172002,21.2855751436825,21.2855751436825,21.169735278955,21.169735278955,237572.100629889,0.0,1.0
2016-05-11,29.17,29.37,29.17,29.22,138767,21.1190553381367,21.2638551690461,21.1190553381367,21.155255295864,191667.350891895,0.0,1.0
2016-05-12,28.89,29.24,28.73,29.2,162792,20.9163355748635,21.169735278955,20.800495710136,21.1407753127731,224851.091299758,0.0,1.0
2016-05-13,28.57,28.85,28.52,28.74,214360,20.6846558454085,20.8873756086816,20.6484558876811,20.8077357016815,296077.693811833,0.0,1.0
2016-05-16,29.1,29.15,28.84,28.84,254706,21.0683753973184,21.1045753550457,20.8801356171362,20.8801356171362,351804.278223721,0.0,1.0
2016-05-17,28.83,29.1326,28.8,29.02,149223,20.8728956255907,21.0919777697566,20.8511756509543,21.0104554649546,206109.356706863,0.0,1.0
2016-05-18,28.75,29.16,28.66,28.8,401752,20.8149756932269,21.1118153465912,20.7498157693177,20.8511756509543,554906.72534191,0.0,1.0
2016-05-19,28.52,28.69,28.4189,28.59,213429,20.6484558876811,20.7715357439541,20.5752595731564,20.6991358284994,294791.780707995,0.0,1.0
2016-05-20,28.94,28.98,28.85,28.88,512536,20.9525355325909,20.9814954987728,20.8873756086816,20.9090955833181,707923.478613275,0.0,1.0
2016-05-23,28.81,28.88,28.69,28.79,148266,20.8584156424998,20.9090955833181,20.7715357439541,20.8439356594088,204787.531958879,0.0,1.0
2016-05-24,29.32,29.39,28.95,29.0,625707,21.2276552113187,21.278335152137,20.9597755241363,20.9959754818637,864237.197060651,0.0,1.0
2016-05-25,29.56,29.6989,29.49,29.49,358641,21.40141500841,21.5019784909766,21.3507350675917,21.3507350675917,495361.075696818,0.0,1.0
2016-05-26,29.79,29.9,29.72,29.86,203519,21.5679348139558,21.647574720956,21.5172548731376,21.6186147547741,281103.919420091,0.0,1.0
2016-05-27,29.71,29.78,29.63,29.75,161752,21.5100148815921,21.5606948224104,21.4520949492283,21.538974847774,223414.625533923,0.0,1.0
2016-05-31,29.55,29.88,29.49,29.83,263892,21.3941750168646,21.6330947378651,21.3507350675917,21.5968947801377,364492.138343871,0.0,1.0
2016-06-01,29.49,29.51,29.29,29.36,214893,21.3507350675917,21.3652150506827,21.2059352366823,21.2566151775006,296813.882516824,0.0,1.0
2016-06-02,29.56,29.56,29.28,29.38,196246,21.40141500841,21.40141500841,21.1986952451369,21.2710951605916,271058.327578826,0.0,1.0
2016-06-03,29.82,29.85,29.54,29.78,223409,21.5896547885923,21.6113747632287,21.3869350253191,21.5606948224104,308576.327191676,0.0,1.0
2016-06-06,29.99,30.09,29.87,29.89,220335,21.7127346448653,21.78513456032,21.6258547463196,21.6403347294105,304330.465879969,0.0,1.0
2016-06-07,30.19,30.35,30.19,30.26,355725,21.8575344757747,21.9733743405022,21.8575344757747,21.9082144165929,491333.446684149,0.0,1.0
2016-06-08,30.3,30.39,30.25,30.38,112737,21.9371743827748,22.0023343066841,21.9009744250475,21.9950943151386,155714.270233554,0.0,1.0
2016-06-09,29.66,29.82,29.6,29.82,228852,21.4738149238647,21.5896547885923,21.4303749745919,21.5896547885923,316094.291771906,0.0,1.0
2016-06-10,28.49,28.83,28.3968,28.81,349558,20.6267359130447,20.8728956255907,20.5592591918409,20.8584156424998,482815.480936168,0.0,1.0
2016-06-13,28.15,28.486,28.09,28.1,281660,20.3805762004987,20.6238399164265,20.3371362512259,20.3443762427714,389033.603466323,0.0,1.0
2016-06-14,27.82,27.85,27.59,27.78,435599,20.1416564794982,20.1633764541346,19.9751366739524,20.1126965133163,601656.779934413,0.0,1.0
2016-06-15,28.1,28.3899,27.9352,27.97,173183,20.3443762427714,20.5542635976746,20.225061182102,20.2502563526803,239203.31800436,0.0,1.0
2016-06-16,27.94,27.94,27.1526,27.37,238221,20.2285363780439,20.2285363780439,19.6584594437535,19.815856859952,329034.914618159,0.0,1.0
2016-06-17,28.28,28.35,27.98,28.03,376735,20.4746960905898,20.5253760314081,20.2574963442257,20.2936963019531,520352.817588175,0.0,1.0
2016-06-20,29.1,29.2699,29.1,29.2,210476,21.0683753973184,21.1913828536759,21.0683753973184,21.1407753127731,290713.046663274,0.0,1.0
2016-06-21,29.38,29.565,29.02,29.26,377554,21.2710951605916,21.4050350041828,21.0104554649546,21.1842152620459,521484.034378768,0.0,1.0
2016-06-22,28.27,28.48,28.15,28.41,859513,21.2777783967872,21.4358375925185,21.1874588563693,21.3831511939414,1141962.85236568,1.119231,1.0
2016-06-23,29.1,29.15,28.6,28.84,274697,21.9024885513444,21.9401216931852,21.5261571329365,21.7067962137723,364966.870374615,0.0,1.0
2016-06-24,25.91,26.596,25.8,25.8,836769,19.5014941019015,20.0178208079573,19.4187011898518,19.4187011898518,1111744.80666515,0.0,1.0
2016-06-27,25.51,25.9,25.11,25.9,404507,19.2004289671751,19.4939674735334,18.8993638324488,19.4939674735334,537434.532720141,0.0,1.0
2016-06-28,26.31,26.31,25.91,26.13,396764,19.8025592366279,19.8025592366279,19.5014941019015,19.667079926001,527147.057875818,0.0,1.0
2016-06-29,26.77,26.84,26.5,26.58,316900,20.1487841415633,20.2014705401404,19.9455651756229,20.0057782025682,421038.457725112,0.0,1.0
2016-06-30,27.35,27.36,26.84,26.89,444135,20.5853285869165,20.5928552152847,20.2014705401404,20.2391036819812,590084.933486093,0.0,1.0
2016-07-01,27.47,27.67,27.47,27.58,527533,20.6756481273344,20.8261806946976,20.6756481273344,20.7584410393842,700888.863108558,0.0,1.0
2016-07-05,26.44,26.8,26.35,26.8,351386,19.900405405414,20.1713640266677,19.8326657501005,20.1713640266677,466857.114251172,0.0,1.0
2016-07-06,26.32,26.32,25.78,25.96,378226,19.8100858649961,19.8100858649961,19.4036479331155,19.5391272437423,502517.171699395,0.0,1.0
2016-07-07,26.3,26.54,26.2,26.4,343380,19.7950326082597,19.9756716890956,19.7197663245782,19.8702988919413,456220.213359576,0.0,1.0
2016-07-08,26.77,26.78,26.5962,26.72,259144,20.1487841415633,20.1563107699314,20.0179713405246,20.1111509997225,344302.903403964,0.0,1.0
2016-07-11,27.18,27.31,27.125,27.17,190562,20.4573759046578,20.5552220734439,20.4159794486329,20.4498492762896,253183.750650088,0.0,1.0
2016-07-12,27.43,27.65,27.43,27.6,138633,20.6455416138618,20.8111274379613,20.6455416138618,20.7734942961205,184190.042631131,0.0,1.0
2016-07-13,27.61,27.78,27.61,27.74,178055,20.7810209244887,20.9089736067474,20.7810209244887,20.8788670932747,236566.748470321,0.0,1.0
2016-07-14,27.8,27.94,27.79,27.86,177048,20.9240268634837,21.0293996606379,20.9165002351155,20.9691866336926,235228.832007939,0.0,1.0
2016-07-15,27.78,27.95,27.76,27.91,343474,20.9089736067474,21.0369262890061,20.8939203500111,21.0068197755334,456345.103277612,0.0,1.0
2016-07-18,27.64,27.7581,27.51,27.6,210759,20.8036008095931,20.8924902906211,20.7057546408071,20.7734942961205,280017.811018262,0.0,1.0
2016-07-19,27.59,27.67,27.52,27.6,146296,20.7659676677523,20.8261806946976,20.7132812691752,20.7734942961205,194371.228183506,0.0,1.0
2016-07-20,27.88,27.95,27.6926,27.75,105083,20.984239890429,21.0369262890061,20.8431908748097,20.8863937216429,139614.970820852,0.0,1.0
2016-07-21,27.73,27.83,27.6401,27.69,120537,20.8713404649066,20.9466067485882,20.8036760758768,20.8412339514339,160147.404792716,0.0,1.0
2016-07-22,27.63,27.66,27.4501,27.66,125978,20.796074181225,20.8186540663295,20.6606701368818,20.8186540663295,167376.405261263,0.0,1.0
2016-07-25,27.71,27.85,27.68,27.81,322075,20.8562872081703,20.9616600053245,20.8337073230658,20.9315534918518,427914.046297934,0.0,1.0
2016-07-26,27.72,27.76,27.6,27.68,136664,20.8638138365384,20.8939203500111,20.7734942961205,20.8337073230658,181573.997433086,0.0,1.0
2016-07-27,27.83,27.87,27.55,27.81,449221,20.9466067485882,20.9767132620608,20.7358611542797,20.9315534918518,596842.275221624,0.0,1.0
2016-07-28,27.79,27.845,27.661,27.84,158233,20.9165002351155,20.9578966911404,20.8194067291663,20.9541333769563,210230.91915815,0.0,1.0
2016-07-29,28.03,28.13,27.95,28.02,382654,21.0971393159514,21.172405599633,21.0369262890061,21.0896126875832,508400.284008662,0.0,1.0
2016-08-01,27.75,27.915,27.65,27.74,374079,20.8863937216429,21.0105830897175,20.8111274379613,20.8788670932747,497007.400528092,0.0,1.0
2016-08-02,27.65,27.79,27.57,27.76,223547,20.8111274379613,20.9165002351155,20.750914411016,20.8939203500111,297008.154335992,0.0,1.0
2016-08-03,27.54,27.54,27.39,27.43,198101,20.7283345259115,20.7283345259115,20.6154351003891,20.6455416138618,263200.187799945,0.0,1.0
2016-08-04,27.77,27.81,27.62,27.67,199604,20.9014469783792,20.9315534918518,20.7885475528568,20.8261806946976,265197.0978724,0.0,1.0
2016-08-05,27.87,27.919,27.69,27.69,173230,20.9767132620608,21.0135937410648,20.8412339514339,20.8412339514339,230156.175549767,0.0,1.0
2016-08-08,27.9,27.93,27.8285,27.83,98057,20.9992931471653,21.0218730322698,20.9454777543329,20.9466067485882,130280.113755605,0.0,1.0
2016-08-09,28.53,28.62,28.33,28.33,323938,21.4734707343593,21.5412103896728,21.3229381669961,21.3229381669961,430389.258184152,0.0,1.0
2016-08-10,28.71,28.8,28.69,28.69,188688,21.6089500449862,21.6766897002997,21.5938967882499,21.5938967882499,250693.923986229,0.0,1.0
2016-08-11,28.95,29.08,28.91,28.94,123763,21.789589125822,21.8874352946081,21.7594826123494,21.7820624974539,164433.52049048,0.0,1.0
2016-08-12,28.88,29.05,28.8301,29.04,565837,21.7369027272449,21.8648554095036,21.6993448516878,21.8573287811355,751780.176092789,0.0,1.0
2016-08-15,29.02,29.07,28.97,28.97,147794,21.8422755243992,21.87990866624,21.8046423825584,21.8046423825584,196361.495175214,0.0,1.0
2016-08-16,28.84,29.0,28.81,28.95,136513,21.7067962137723,21.8272222676628,21.6842163286678,21.789589125822,181373.376394535,0.0,1.0
2016-08-17,28.74,28.775,28.49,28.68,85078,21.6315299300907,21.6578731293793,21.4433642208867,21.5863701598817,113036.004753352,0.0,1.0
2016-08-18,29.06,29.09,28.9,28.9693,91481,21.8723820378718,21.8949619229763,21.7519559839812,21.8041155185726,121543.133957561,0.0,1.0
2016-08-19,28.79,28.81,28.55,28.72,64499,21.6691630719315,21.6842163286678,21.4885239910957,21.6164766733544,85694.4130161314,0.0,1.0
2016-08-22,28.77,28.8,28.64,28.72,116738,21.6541098151952,21.6766897002997,21.5562636464091,21.6164766733544,155099.992041383,0.0,1.0
2016-08-23,28.93,29.17,28.93,29.1,140944,21.7745358690857,21.9551749499216,21.7745358690857,21.9024885513444,187260.474552251,0.0,1.0
2016-08-24,29.01,29.12,28.94,29.1,181188,21.834748896031,21.9175418080808,21.7820624974539,21.9024885513444,240729.302866197,0.0,1.0
2016-08-25,28.83,28.93,28.76,28.89,116690,21.6992695854041,21.7745358690857,21.646583186827,21.7444293556131,155036.218466215,0.0,1.0
2016-08-26,28.63,29.18,28.49,28.96,248337,21.5487370180409,21.9627015782897,21.4433642208867,21.7971157541902,329944.548678074,0.0,1.0
2016-08-29,28.9,28.91,28.63,28.64,160326,21.7519559839812,21.7594826123494,21.5487370180409,21.5562636464091,213011.712758714,0.0,1.0
2016-08-30,28.68,28.8,28.59,28.77,195859,21.5863701598817,21.6766897002997,21.5186305045683,21.6541098151952,260221.43039313,0.0,1.0
2016-08-31,28.56,28.72,28.48,28.72,139518,21.4960506194638,21.6164766733544,21.4358375925185,21.6164766733544,185365.867923295,0.0,1.0
2016-09-01,28.72,28.76,28.54,28.67,190702,21.6164766733544,21.646583186827,21.4809973627275,21.5788435315136,253369.756910995,0.0,1.0
2016-09-02,28.94,28.94,28.75,28.94,619327,21.7820624974539,21.7820624974539,21.6390565584589,21.7820624974539,822847.853920861,0.0,1.0
2016-09-06,29.28,29.33,29.12,29.13,151369,22.0379678619713,22.0756010038121,21.9175418080808,21.9250684364489,201111.297909096,0.0,1.0
2016-09-07,29.4,29.5,29.35,29.44,390172,22.1282874023892,22.2035536860708,22.0906542605484,22.1583939158619,518388.820219384,0.0,1.0
2016-09-08,29.36,29.56,29.31,29.48,203623,22.0981808889166,22.2487134562798,22.0605477470758,22.1885004293345,270536.806176588,0.0,1.0
2016-09-09,28.83,29.16,28.79,29.16,336341,21.6992695854041,21.9476483215534,21.6691630719315,21.9476483215534,446868.084284387,0.0,1.0
2016-09-12,29.12,29.18,28.53,28.53,190123,21.9175418080808,21.9627015782897,21.4734707343593,21.4734707343593,252600.488160528,0.0,1.0
2016-09-13,28.58,28.87,28.46,28.86,629502,21.5111038762001,21.7293760988768,21.4207843357822,21.7218494705086,836366.523240374,0.0,1.0
2016-09-14,28.64,28.8,28.57,28.64,248063,21.5562636464091,21.6766897002997,21.503577247832,21.5562636464091,329580.507853154,0.0,1.0
2016-09-15,28.92,29.0179,28.58,28.6778,201092,21.7670092407176,21.8406949324418,21.5111038762001,21.5847143016407,267174.078702614,0.0,1.0
2016-09-16,28.44,28.5347,28.35,28.5347,239756,21.4057310790459,21.4770082496924,21.3379914237325,21.4770082496924,318543.693500606,0.0,1.0
2016-09-19,28.58,28.75,28.51,28.66,91987,21.5111038762001,21.6390565584589,21.458417477623,21.5713169031454,122215.413729126,0.0,1.0
2016-09-20,28.5,28.723,28.5,28.72,153744,21.4508908492549,21.6187346618648,21.4508908492549,21.6164766733544,204266.761263773,0.0,1.0
2016-09-21,28.9,28.95,28.55,28.67,204115,21.7519559839812,21.789589125822,21.4885239910957,21.5788435315136,271190.485322062,0.0,1.0
2016-09-22,29.22,29.39,29.2043,29.35,111970,21.9928080917624,22.1207607740211,21.9809912852243,22.0906542605484,148765.15024134,0.0,1.0
2016-09-23,29.03,29.158,29.01,29.01,117223,21.8498021527673,21.9461429958798,21.834748896031,21.834748896031,155744.370873812,0.0,1.0
2016-09-26,28.73,28.85,28.67,28.78,151224,21.6240033017225,21.7143228421404,21.5788435315136,21.6616364435633,200918.648567443,0.0,1.0
2016-09-27,28.79,28.81,28.27,28.33,222171,21.6691630719315,21.6842163286678,21.2777783967872,21.3229381669961,295179.978514503,0.0,1.0
2016-09-28,28.98,28.99,28.62,28.81,132283,21.8121690109265,21.8196956392947,21.5412103896728,21.6842163286678,175753.330082837,0.0,1.0
2016-09-29,28.74,29.17,28.66,29.02,196218,21.6315299300907,21.9551749499216,21.5713169031454,21.8422755243992,260698.403590742,0.0,1.0
2016-09-30,29.07,29.11,28.81,28.89,370867,21.87990866624,21.9100151797126,21.6842163286678,21.7444293556131,492739.885456419,0.0,1.0
2016-10-03,29.19,29.26,29.13,29.26,103760,21.9702282066579,22.022914605235,21.9250684364489,22.022914605235,137857.211655278,0.0,1.0
2016-10-04,29.13,29.39,29.05,29.23,192833,21.9250684364489,22.1207607740211,21.8648554095036,22.0003347201305,256201.037925234,0.0,1.0
2016-10-05,29.29,29.29,29.18,29.2453,160612,22.0454944903395,22.0454944903395,21.9627015782897,22.0118504615338,213391.696977424,0.0,1.0
2016-10-06,29.34,29.36,29.23,29.28,215856,22.0831276321803,22.0981808889166,22.0003347201305,22.0379678619713,286789.767531435,0.0,1.0
2016-10-07,29.15,29.17,28.89,29.17,196718,21.9401216931852,21.9551749499216,21.7444293556131,21.9551749499216,261362.711665411,0.0,1.0
2016-10-10,29.3,29.37,29.2,29.23,122082,22.0530211187076,22.1057075172847,21.977754835026,22.0003347201305,162200.116743444,0.0,1.0
2016-10-11,28.57,28.88,28.46,28.88,180611,21.503577247832,21.7369027272449,21.4207843357822,21.7369027272449,239962.691348029,0.0,1.0
2016-10-12,28.24,28.38,28.16,28.34,159211,21.2551985116827,21.3605713088369,21.1949854847374,21.3304647953643,211530.305752202,0.0,1.0
2016-10-13,28.11,28.17,27.82,27.91,491727,21.1573523428966,21.2025121131056,20.93908012022,21.0068197755334,653316.433265373,0.0,1.0
2016-10-14,28.2,28.39,28.2,28.33,577658,21.2250919982101,21.3680979372051,21.2250919982101,21.3229381669961,767485.747594108,0.0,1.0
2016-10-17,28.15,28.24,28.0929,28.13,294658,21.1874588563693,21.2551985116827,21.1444818083871,21.172405599633,391487.377331543,0.0,1.0
2016-10-18,28.48,28.6469,28.45,28.5,94171,21.4358375925185,21.5614570199831,21.4132577074141,21.4508908492549,125117.111399279,0.0,1.0
2016-10-19,28.4,28.4189,28.33,28.36,156486,21.3756245655733,21.3898498931891,21.3229381669961,21.3455180521006,207909.826745257,0.0,1.0
2016-10-20,28.48,28.6016,28.42,28.45,128055,21.4358375925185,21.5273613934754,21.3906778223096,21.4132577074141,170135.941003438,0.0,1.0
2016-10-21,28.36,28.37,28.12,28.22,179557,21.3455180521006,21.3530446804688,21.1648789712648,21.2401452549464,238562.329926627,0.0,1.0
2016-10-24,28.21,28.28,28.1,28.28,160927,21.2326186265782,21.2853050251554,21.1498257145285,21.2853050251554,213810.211064466,0.0,1.0
2016-10-25,28.13,28.145,27.97,28.12,231855,21.172405599633,21.1836955421852,21.0519795457424,21.1648789712648,308046.297304689,0.0,1.0
2016-10-26,28.03,28.16,27.8655,27.93,121127,21.0971393159514,21.1949854847374,20.9733262792951,21.0218730322698,160931.288320826,0.0,1.0
2016-10-27,27.73,27.88,27.675,27.88,133580,20.8713404649066,20.984239890429,20.8299440088817,20.984239890429,177476.545228528,0.0,1.0
2016-10-28,27.77,27.91,27.72,27.83,215138,20.9014469783792,21.0068197755334,20.8638138365384,20.9466067485882,285835.821136211,0.0,1.0
2016-10-31,27.54,27.742,27.47,27.73,319315,20.7283345259115,20.8803724189484,20.6756481273344,20.8713404649066,424247.065725764,0.0,1.0
2016-11-01,27.43,27.78,27.36,27.76,228012,20.6455416138618,20.9089736067474,20.5928552152847,20.8939203500111,302940.425442784,0.0,1.0
2016-11-02,27.29,27.55,27.27,27.52,254130,20.5401688167075,20.7358611542797,20.5251155599712,20.7132812691752,337641.222031187,0.0,1.0
2016-11-03,27.15,27.45,27.12,27.42,284571,20.4347960195533,20.6605948705981,20.4122161344488,20.6380149854936,378085.626233175,0.0,1.0
2016-11-04,26.9,27.1,26.86,26.94,232001,20.2466303103493,20.3971628777125,20.2165237968767,20.276736823822,308240.275262493,0.0,1.0
2016-11-07,27.29,27.32,27.14,27.15,209236,20.5401688167075,20.562748701812,20.4272693911852,20.4347960195533,277994.328622821,0.0,1.0
2016-11-08,27.46,27.59,27.26,27.27,228689,20.6681214989663,20.7659676677523,20.5175889316031,20.5251155599712,303839.898575886,0.0,1.0
2016-11-09,27.69,27.84,27.19,27.19,327165,20.8412339514339,20.9541333769563,20.464902533026,20.464902533026,434676.702498065,0.0,1.0
2016-11-10,27.86,27.9289,27.46,27.77,305663,20.9691866336926,21.0210451031493,20.6681214989663,20.9014469783792,406108.798055006,0.0,1.0
2016-11-11,27.51,27.7,27.33,27.66,166971,20.7057546408071,20.8487605798021,20.5702753301802,20.8186540663295,221840.367071062,0.0,1.0
2016-11-14,27.03,27.11,26.94,27.09,131116,20.3444764791354,20.4046895060807,20.276736823822,20.3896362493444,174202.83503656,0.0,1.0
2016-11-15,27.44,27.465,27.1328,27.16,311833,20.6530682422299,20.6718848131503,20.4218502187601,20.4423226479215,414306.35969642,0.0,1.0
2016-11-16,27.19,27.29,27.06,27.19,146113,20.464902533026,20.5401688167075,20.3670563642399,20.464902533026,194128.091428177,0.0,1.0
2016-11-17,27.38,27.4485,27.29,27.33,143810,20.607908472021,20.6594658763429,20.5401688167075,20.5702753301802,191068.288436253,0.0,1.0
2016-11-18,27.31,27.37,27.27,27.32,189515,20.5552220734439,20.6003818436528,20.5251155599712,20.562748701812,251792.689541731,0.0,1.0
2016-11-21,27.59,27.6,27.43,27.48,120940,20.7659676677523,20.7734942961205,20.6455416138618,20.6831747557026,160682.8371009,0.0,1.0
2016-11-22,27.71,27.72,27.51,27.62,267373,20.8562872081703,20.8638138365384,20.7057546408071,20.7885475528568,355236.085696864,0.0,1.0
2016-11-23,27.45,27.462,27.29,27.37,126771,20.6605948705981,20.6696268246399,20.5401688167075,20.6003818436528,168429.997867688,0.0,1.0
2016-11-25,27.66,27.7,27.58,27.64,114470,20.8186540663295,20.8487605798021,20.7584410393842,20.8036008095931,152086.690614685,0.0,1.0
2016-11-28,27.41,27.53,27.37,27.48,366882,20.6304883571255,20.7208078975434,20.6003818436528,20.6831747557026,487445.350101308,0.0,1.0
2016-11-29,27.45,27.48,27.24,27.28,315226,20.6605948705981,20.6831747557026,20.5025356748668,20.5326421883394,418814.354291121,0.0,1.0
2016-11-30,27.49,27.65,27.41,27.65,362584,20.6907013840707,20.8111274379613,20.6304883571255,20.8111274379613,481734.957891456,0.0,1.0
2016-12-01,27.42,27.5,27.33,27.5,148385,20.6380149854936,20.6982280124389,20.5702753301802,20.6982280124389,197146.707319473,0.0,1.0
2016-12-02,27.44,27.5,27.35,27.4,220652,20.6530682422299,20.6982280124389,20.5853285869165,20.6229617287573,293161.81058366,0.0,1.0
2016-12-05,27.96,27.99,27.77,27.82,324310,21.0444529173742,21.0670328024787,20.9014469783792,20.93908012022,430883.503391706,0.0,1.0
2016-12-06,28.17,28.26,27.92,27.92,293597,21.2025121131056,21.270251768419,21.0143464039016,21.0143464039016,390077.715597097,0.0,1.0
2016-12-07,28.65,28.73,28.27,28.27,255033,21.5637902747773,21.6240033017225,21.2777783967872,21.2777783967872,338840.962414037,0.0,1.0
2016-12-08,28.59,28.655,28.36,28.48,501501,21.5186305045683,21.5675535889613,21.3455180521006,21.4358375925185,666302.327508999,0.0,1.0
2016-12-09,28.78,28.81,28.62,28.65,299895,21.6616364435633,21.6842163286678,21.5412103896728,21.5637902747773,398445.340105626,0.0,1.0
2016-12-12,28.78,28.89,28.705,28.74,337794,21.6616364435633,21.7444293556131,21.6051867308021,21.6315299300907,448798.563549375,0.0,1.0
2016-12-13,29.05,29.19,28.94,28.94,668420,21.8648554095036,21.9702282066579,21.7820624974539,21.7820624974539,888073.606540298,0.0,1.0
2016-12-14,28.57,29.01,28.47,28.91,535276,21.503577247832,21.834748896031,21.4283109641504,21.7594826123494,711176.337952879,0.0,1.0
2016-12-15,28.31,28.405,28.2,28.25,392918,21.3078849102598,21.3793878797573,21.2250919982101,21.2627251400509,522037.200165466,0.0,1.0
2016-12-16,28.45,28.52,28.33,28.36,277152,21.4132577074141,21.4659441059912,21.3229381669961,21.3455180521006,368228.623021238,0.0,1.0
2016-12-19,28.28,28.406,28.25,28.38,278039,21.2853050251554,21.3801405425942,21.2627251400509,21.3605713088369,369407.1055457,0.0,1.0
2016-12-20,28.18,28.24,28.13,28.13,404545,21.2100387414738,21.2551985116827,21.172405599633,21.172405599633,537485.020133813,0.0,1.0
2016-12-21,28.46,28.51,28.36,28.36,258356,21.4244362558665,21.4620758135893,21.3491571404207,21.3491571404207,343197.443899446,0.004852,1.0
2016-12-22,28.35,28.52,28.34,28.49,223541,21.3416292288761,21.4696037251339,21.3341013173315,21.4470199905002,296949.557226177,0.0,1.0
2016-12-23,28.5,28.59,28.43,28.43,287986,21.4545479020448,21.522299105946,21.4018525212327,21.4018525212327,382557.630087267,0.0,1.0
2016-12-27,28.58,28.63,28.54,28.54,206738,21.5147711944014,21.5524107521243,21.4846595482231,21.4846595482231,274628.625450478,0.0,1.0
2016-12-28,28.48,28.63,28.45,28.63,291552,21.4394920789556,21.5524107521243,21.4169083443219,21.5524107521243,387294.667682467,0.0,1.0
2016-12-29,28.66,28.715,28.62,28.69,328165,21.574994486758,21.6163980002532,21.5448828405797,21.5975782213917,435930.998998521,0.0,1.0
2016-12-30,28.73,28.93,28.6569,28.9,383863,21.62768986757,21.7782480984616,21.5726608341792,21.7556643638278,509919.64733768,0.0,1.0
2017-01-03,28.93,28.93,28.82,28.82,350549,21.7782480984616,21.7782480984616,21.6954410714712,21.6954410714712,465665.67357254,0.0,1.0
2017-01-04,29.09,29.1,28.89,28.91,428684,21.8986946831748,21.9062225947194,21.7481364522833,21.7631922753724,569459.401138702,0.0,1.0
2017-01-05,29.19,29.27,28.99,28.99,394706,21.9739737986206,22.0341970909772,21.823415567729,21.823415567729,524323.376626728,0.0,1.0
2017-01-06,29.14,29.1881,28.96,29.0,482334,21.9363342408977,21.9725434954271,21.8008318330953,21.8309434792736,640727.507415333,0.0,1.0
2017-01-09,28.9,28.9,28.688,28.69,556764,21.7556643638278,21.7556643638278,21.5960726390828,21.5975782213917,739599.55122092,0.0,1.0
2017-01-10,28.74,28.9,28.7,28.86,530016,21.6352177791146,21.7556643638278,21.6051061329363,21.7255527176495,704067.784087884,0.0,1.0
2017-01-11,28.97,28.98,28.61,28.65,389675,21.8083597446399,21.8158876561845,21.5373549290351,21.5674665752134,517640.24815184,0.0,1.0
2017-01-12,29.21,29.27,29.13,29.22,528427,21.9890296217097,22.0341970909772,21.9288063293531,21.9965575332543,701956.972888004,0.0,1.0
2017-01-13,29.52,29.555,29.39,29.46,386547,22.2223948795916,22.2487425699976,22.1245320295121,22.1772274103242,513485.045236029,0.0,1.0
2017-01-17,29.33,29.445,29.24,29.43,347492,22.0793645602447,22.1659355430073,22.0116133563435,22.1546436756904,461604.786323934,0.0,1.0
2017-01-18,29.33,29.4072,29.23,29.24,598525,22.0793645602447,22.1374800373688,22.0040854447989,22.0116133563435,795074.432604298,0.0,1.0
2017-01-19,29.23,29.2843,29.05,29.23,190738,22.0040854447989,22.0449620044859,21.8685830369965,22.0040854447989,253374.390586991,0.0,1.0
2017-01-20,29.73,29.765,29.59,29.6,376688,22.3804810220277,22.4068287124338,22.2750902604037,22.2826181719482,500388.451391085,0.0,1.0
2017-01-23,29.68,29.68,29.49,29.52,586454,22.3428414643049,22.3428414643049,22.1998111449579,22.2223948795916,779039.440789476,0.0,1.0
2017-01-24,29.98,30.03,29.81,29.88,392816,22.5686788106422,22.6063183683651,22.4407043143844,22.4933996951964,521812.720133478,0.0,1.0
2017-01-25,30.38,30.42,30.22,30.22,310447,22.8697952724253,22.8999069186036,22.749348687712,22.749348687712,412394.590666566,0.0,1.0
2017-01-26,30.42,30.5201,30.389,30.46,269206,22.8999069186036,22.9752613131648,22.8765703928154,22.9300185647819,357610.471916249,0.0,1.0
2017-01-27,30.23,30.3,30.13,30.26,265203,22.7568765992566,22.8095719800686,22.6815974838108,22.7794603338903,352292.92803134,0.0,1.0
2017-01-30,30.11,30.15,29.95,29.96,410955,22.6665416607217,22.6966533069,22.5460950760084,22.553622987553,545908.380520278,0.0,1.0
2017-01-31,30.5,30.58,30.37,30.56,315261,22.9601302109602,23.0203535033168,22.8622673608807,23.0052976802276,418789.458581118,0.0,1.0
2017-02-01,30.68,30.7526,30.565,30.75,450362,23.0956326187626,23.1502852565762,23.0090616359999,23.1483279995746,598256.232599368,0.0,1.0
2017-02-02,30.89,31.06,30.86,30.98,318633,23.2537187611987,23.3816932574565,23.231135026565,23.3214699650999,423268.788578598,0.0,1.0
2017-02-03,30.92,30.99,30.85,30.91,146432,23.2763024958324,23.3289978766445,23.2236071150204,23.2687745842878,194518.757470637,0.0,1.0
2017-02-06,30.53,30.5403,30.35,30.51,346125,22.9827139455939,22.9904676944848,22.8472115377915,22.9676581225048,459788.877632786,0.0,1.0
2017-02-07,30.51,30.5307,30.41,30.51,383876,22.9676581225048,22.983240899402,22.892379007059,22.9676581225048,509936.916403504,0.0,1.0
2017-02-08,30.57,30.57,30.31,30.39,156775,23.0128255917722,23.0128255917722,22.8170998916132,22.8773231839698,208258.291920202,0.0,1.0
2017-02-09,30.47,30.47,30.3561,30.44,227726,22.9375464763264,22.9375464763264,22.8518035638337,22.9149627416927,302508.868032659,0.0,1.0
2017-02-10,30.51,30.5239,30.38,30.38,141424,22.9676581225048,22.9781219195517,22.8697952724253,22.8697952724253,187866.181958365,0.0,1.0
2017-02-13,30.62,30.665,30.54,30.61,380717,23.0504651494951,23.0843407514457,22.9902418571385,23.0429372379505,505740.533407646,0.0,1.0
2017-02-14,30.69,30.69,30.5359,30.66,173441,23.1031605303072,23.1031605303072,22.9871554134052,23.0805767956734,230397.234309882,0.0,1.0
2017-02-15,30.76,30.76,30.48,30.51,581320,23.1558559111192,23.1558559111192,22.945074387871,22.9676581225048,772219.488177655,0.0,1.0
2017-02-16,31.07,31.07,30.91,30.95,309562,23.3892211690011,23.3892211690011,23.2687745842878,23.2988862304662,411218.96580068,0.0,1.0
2017-02-17,30.85,30.88,30.7444,30.85,76283,23.2236071150204,23.2461908496541,23.1441123691096,23.2236071150204,101333.549880713,0.0,1.0
2017-02-21,30.99,30.9999,30.73,30.78,130674,23.3289978766445,23.3364505090736,23.1332721764855,23.1709117342083,173585.992909459,0.0,1.0
2017-02-22,30.84,30.845,30.54,30.64,375719,23.2160792034758,23.2198431592481,22.9902418571385,23.0655209725843,499101.241792164,0.0,1.0
2017-02-23,30.92,30.97,30.8,30.95,335989,23.2763024958324,23.3139420535553,23.1859675572975,23.2988862304662,446324.319846767,0.0,1.0
2017-02-24,30.47,30.5,30.27,30.33,545228,22.9375464763264,22.9601302109602,22.7869882454349,22.8321557147024,724275.247884345,0.0,1.0
2017-02-27,30.24,30.35,30.1781,30.25,584174,22.7644045108012,22.8472115377915,22.7178067383402,22.7719324223458,776010.712321429,0.0,1.0
2017-02-28,30.31,30.4668,30.29,30.29,370858,22.8170998916132,22.9351375446322,22.8020440685241,22.8020440685241,492643.939562701,0.0,1.0
2017-03-01,30.74,30.82,30.7,30.72,323370,23.14080008803,23.2010233803867,23.1106884418517,23.1257442649409,429561.37048787,0.0,1.0
2017-03-02,30.33,30.49,30.3,30.49,221283,22.8321557147024,22.9526022994156,22.8095719800686,22.9526022994156,293950.053331067,0.0,1.0
2017-03-03,30.72,30.75,30.4807,30.6,246173,23.1257442649409,23.1483279995746,22.9456013416791,23.035409326406,327013.67244058,0.0,1.0
2017-03-06,30.55,30.58,30.47,30.58,142953,22.9977697686831,23.0203535033168,22.9375464763264,23.0203535033168,189897.289777507,0.0,1.0
2017-03-07,30.58,30.665,30.46,30.52,319386,23.0203535033168,23.0843407514457,22.9300185647819,22.9751860340493,424269.066006861,0.0,1.0
2017-03-08,30.38,30.56,30.33,30.56,176733,22.8697952724253,23.0052976802276,22.8321557147024,23.0052976802276,234770.293133044,0.0,1.0
2017-03-09,30.65,30.65,30.55,30.56,346136,23.0730488841288,23.0730488841288,22.9977697686831,23.0052976802276,459803.489919255,0.0,1.0
2017-03-10,30.77,30.81,30.65,30.76,364894,23.1633838226638,23.1934954688421,23.0730488841288,23.1558559111192,484721.423517335,0.0,1.0
2017-03-13,31.18,31.2,30.98,30.98,297934,23.4720281959914,23.4870840190806,23.3214699650999,23.3214699650999,395772.450613641,0.0,1.0
2017-03-14,30.93,30.96,30.85,30.88,288384,23.283830407377,23.3064141420107,23.2236071150204,23.2461908496541,383086.329179497,0.0,1.0
2017-03-15,31.32,31.32,30.76,30.76,314046,23.5774189576155,23.5774189576155,23.1558559111192,23.1558559111192,417175.465121173,0.0,1.0
2017-03-16,31.54,31.5685,31.36,31.55,167204,23.7430330115962,23.7644875594982,23.6075306037938,23.7505609231408,222112.067882159,0.0,1.0
2017-03-17,31.56,31.7,31.56,31.65,181008,23.7580888346854,23.8634795963094,23.7580888346854,23.8258400385865,240449.159010632,0.0,1.0
2017-03-20,31.5295,31.63,31.49,31.59,177374,23.7351287044744,23.8107842154974,23.7053934538733,23.7806725693191,235621.790917263,0.0,1.0
2017-03-21,31.3,31.85,31.3,31.82,277059,23.5623631345264,23.9763982694781,23.5623631345264,23.9538145348444,368042.316065184,0.0,1.0
2017-03-22,31.35,31.385,31.19,31.23,901063,23.6000026922492,23.6263503826553,23.479556107536,23.5096677537143,1196962.78929991,0.0,1.0
2017-03-23,31.42,31.611,31.33,31.35,154610,23.6526980730613,23.7964811835627,23.5849468691601,23.6000026922492,205382.328265236,0.0,1.0
2017-03-24,31.58,31.63,31.46,31.46,222298,23.7731446577745,23.8107842154974,23.6828097192396,23.6828097192396,295298.36885522,0.0,1.0
2017-03-27,31.67,31.68,31.31,31.36,170316,23.8408958616757,23.8484237732203,23.5698910460709,23.6075306037938,226246.016563107,0.0,1.0
2017-03-28,31.61,31.7,31.49,31.53,319900,23.7957283924082,23.8634795963094,23.7053934538733,23.7355051000516,424951.858301852,0.0,1.0
2017-03-29,31.63,31.63,31.3863,31.41,459657,23.8107842154974,23.8107842154974,23.627329011156,23.6451701615167,610603.614665376,0.0,1.0
2017-03-30,31.47,31.56,31.4287,31.44,171480,23.6903376307842,23.7580888346854,23.6592473561051,23.6677538961504,227792.262149426,0.0,1.0
2017-03-31,31.57,31.715,31.52,31.53,304673,23.7656167462299,23.8747714636263,23.727977188507,23.7355051000516,404724.468660206,0.0,1.0
2017-04-03,31.32,31.6,31.07,31.56,486083,23.5774189576155,23.7882004808637,23.3892211690011,23.7580888346854,645707.640321784,0.0,1.0
2017-04-04,31.09,31.09,30.9,30.96,203838,23.4042769920902,23.4042769920902,23.2612466727433,23.3064141420107,270776.295381472,0.0,1.0
2017-04-05,30.94,31.22,30.935,31.15,127900,23.2913583189216,23.5021398421697,23.2875943631493,23.4494444613577,169901.039940002,0.0,1.0
2017-04-06,30.99,31.15,30.97,31.15,92547,23.3289978766445,23.4494444613577,23.3139420535553,23.4494444613577,122938.479619448,0.0,1.0
2017-04-07,31.05,31.1263,30.82,30.88,176209,23.3741653459119,23.431603310997,23.2010233803867,23.2461908496541,234074.216941266,0.0,1.0
2017-04-10,31.02,31.09,30.97,31.02,265025,23.3515816112782,23.4042769920902,23.3139420535553,23.3515816112782,352056.474668484,0.0,1.0
2017-04-11,31.17,31.27,31.0,31.22,331521,23.4645002844468,23.5397793998926,23.336525788189,23.5021398421697,440389.074761139,0.0,1.0
2017-04-12,31.37,31.44,31.2119,31.35,470236,23.6150585153384,23.6677538961504,23.4960422338186,23.6000026922492,624656.649079178,0.0,1.0
2017-04-13,31.16,31.29,31.09,31.23,310875,23.4569723729023,23.5548352229818,23.4042769920902,23.5096677537143,412963.141449165,0.0,1.0
2017-04-17,31.43,31.47,31.28,31.28,274062,23.6602259846059,23.6903376307842,23.5473073114372,23.5473073114372,364061.132197317,0.0,1.0
2017-04-18,31.11,31.14,30.925,31.07,306469,23.4193328151794,23.4419165498131,23.2800664516047,23.3892211690011,407110.256523632,0.0,1.0
2017-04-19,31.15,31.37,31.15,31.29,193316,23.4494444613577,23.6150585153384,23.4494444613577,23.5548352229818,256798.97917937,0.0,1.0
2017-04-20,31.27,31.49,31.25,31.41,389940,23.5397793998926,23.7053934538733,23.5247235768035,23.6451701615167,517992.271416768,0.0,1.0
2017-04-21,31.32,31.36,31.23,31.34,277310,23.5774189576155,23.6075306037938,23.5096677537143,23.5924747807047,368375.741874606,0.0,1.0
2017-04-24,32.57,32.674,32.49,32.6,544978,24.5184079006876,24.5966981807512,24.458184608331,24.5409916353214,723943.150464603,0.0,1.0
2017-04-25,33.19,33.2299,32.9741,33.0,360043,24.9851384164514,25.0151747835143,24.822610806204,24.8421080971045,478277.405184662,0.0,1.0
2017-04-26,33.19,33.28,33.05,33.05,1013417,24.9851384164514,25.0528896203526,24.8797476548273,24.8797476548273,1346212.68329068,0.0,1.0
2017-04-27,33.08,33.11,32.86,32.99,771127,24.9023313894611,24.9249151240948,24.7367173354804,24.8345801855599,1024357.14797353,0.0,1.0
2017-04-28,33.11,33.29,33.1,33.24,260272,24.9249151240948,25.0604175318972,24.9173872125502,25.0227779741743,345742.638524349,0.0,1.0
2017-05-01,33.36,33.44,33.23,33.31,425934,25.1131129127092,25.1733362050659,25.0152500626297,25.0754733549864,565806.329521541,0.0,1.0
2017-05-02,33.59,33.61,33.37,33.44,303171,25.2862548782345,25.3013107013237,25.1206408242538,25.1733362050659,402729.227362396,0.0,1.0
2017-05-03,33.49,33.5472,33.37,33.41,347495,25.2109757627887,25.2540354168237,25.1206408242538,25.1507524704321,461608.771492973,0.0,1.0
2017-05-04,33.71,33.73,33.5,33.56,756007,25.3765898167694,25.3916456398586,25.2185036743333,25.2636711436008,1004271.89602753,0.0,1.0
2017-05-05,34.11,34.12,33.71,33.75,440883,25.6777062785525,25.6852341900971,25.3765898167694,25.4067014629477,585664.426832432,0.0,1.0
2017-05-08,33.64,33.67,33.51,33.55,642500,25.3238944359574,25.3464781705911,25.2260315858779,25.2561432320562,853490.368736915,0.0,1.0
2017-05-09,33.69,33.785,33.6,33.67,1305230,25.3615339936803,25.4330491533538,25.2937827897791,25.3464781705911,1733854.06067935,0.0,1.0
2017-05-10,33.54,33.56,33.4275,33.52,284462,25.2486153205116,25.2636711436008,25.1639263156351,25.2335594974225,377876.384858585,0.0,1.0
2017-05-11,33.65,33.7,33.5,33.59,314608,25.331422347502,25.3690619052249,25.2185036743333,25.2862548782345,417922.020120752,0.0,1.0
2017-05-12,33.8,33.8,33.6,33.6,547187,25.4443410206706,25.4443410206706,25.2937827897791,25.2937827897791,726877.563265443,0.0,1.0
2017-05-15,33.84,33.89,33.79,33.79,177520,25.4744526668489,25.5120922245718,25.436813109126,25.436813109126,235815.735810393,0.0,1.0
2017-05-16,34.11,34.122,33.9601,34.09,131726,25.6777062785525,25.686739772406,25.5648628844993,25.6626504554634,174983.458851734,0.0,1.0
2017-05-17,33.52,33.82,33.49,33.74,344383,25.2335594974225,25.4593968437598,25.2109757627887,25.3991735514032,457474.822812023,0.0,1.0
2017-05-18,33.28,33.36,33.07,33.13,340829,25.0528896203526,25.1131129127092,24.8948034779165,24.939970947184,452753.725892972,0.0,1.0
2017-05-19,33.82,33.88,33.58,33.59,787780,25.4593968437598,25.5045643130272,25.2787269666899,25.2862548782345,1046478.82129738,0.0,1.0
2017-05-22,33.86,33.92,33.77,33.84,123771,25.4895084899381,25.5346759592056,25.4217572860369,25.4744526668489,164416.118955544,0.0,1.0
2017-05-23,34.1,34.22,34.05,34.12,278932,25.6701783670079,25.7605133055429,25.6325388092851,25.6852341900971,370530.389933892,0.0,1.0
2017-05-24,34.16,34.245,33.99,34.08,444741,25.7153458362754,25.7793330844043,25.5873713400176,25.6551225439188,590789.35421389,0.0,1.0
2017-05-25,34.14,34.28,34.09,34.21,287363,25.7002900131863,25.8056807748103,25.6626504554634,25.7529853939983,381730.04331727,0.0,1.0
2017-05-26,34.09,34.105,33.99,34.0,293914,25.6626504554634,25.6739423227802,25.5873713400176,25.5948992515622,390432.324104189,0.0,1.0
2017-05-30,34.05,34.11,33.82,33.87,194261,25.6325388092851,25.6777062785525,25.4593968437598,25.4970364014827,258054.307425995,0.0,1.0
2017-05-31,34.05,34.34,34.04,34.3,383789,25.6325388092851,25.8508482440778,25.6250108977405,25.8207365978995,509821.346501434,0.0,1.0
2017-06-01,34.31,34.35,34.14,34.19,190743,25.8282645094441,25.8583761556224,25.7002900131863,25.7379295709091,253381.032535386,0.0,1.0
2017-06-02,34.66,34.72,34.48,34.54,113031,26.0917414135043,26.1369088827717,25.9562390057019,26.0014064749693,150149.213803427,0.0,1.0
2017-06-05,34.35,34.35,34.22,34.3,108791,25.8583761556224,25.8583761556224,25.7605133055429,25.8207365978995,144516.841564603,0.0,1.0
2017-06-06,34.14,34.16,34.06,34.16,241561,25.7002900131863,25.7153458362754,25.6400667208296,25.7153458362754,320887.139241179,0.0,1.0
2017-06-07,34.27,34.35,34.12,34.26,567699,25.7981528632658,25.8583761556224,25.6852341900971,25.7906249517212,754125.492360432,0.0,1.0
2017-06-08,34.19,34.22,34.05,34.15,215336,25.7379295709091,25.7605133055429,25.6325388092851,25.7078179247308,286050.119910245,0.0,1.0
2017-06-09,34.3,34.43,34.14,34.29,293456,25.8207365978995,25.918599447979,25.7002900131863,25.8132086863549,389823.921631222,0.0,1.0
2017-06-12,33.98,34.025,33.84,34.01,238116,25.579843428473,25.6137190304236,25.4744526668489,25.6024271631067,316310.836797135,0.0,1.0
2017-06-13,34.35,34.42,34.27,34.31,227869,25.8583761556224,25.9110715364344,25.7981528632658,25.8282645094441,302698.82775675,0.0,1.0
2017-06-14,34.3,34.64,34.14,34.64,207454,25.8207365978995,26.0766855904151,25.7002900131863,26.0766855904151,275579.752460619,0.0,1.0
2017-06-15,33.68,33.74,33.52,33.52,909454,25.3540060821357,25.3991735514032,25.2335594974225,25.2335594974225,1208109.30709613,0.0,1.0
2017-06-16,34.2,34.23,34.03,34.03,343794,25.7454574824537,25.7680412170874,25.6174829861959,25.6174829861959,456692.401291112,0.0,1.0
2017-06-19,34.39,34.48,34.32,34.46,221771,25.8884878018007,25.9562390057019,25.8357924209886,25.9411831826127,294598.307494404,0.0,1.0
2017-06-20,33.3,33.579,33.21,33.53,281701,25.6372798879758,25.8520787194697,25.5679899423327,25.8143541935084,365898.540757424,0.756298,1.0
2017-06-21,33.3,33.3033,33.17,33.24,218136,25.6372798879758,25.6398205193161,25.5371944109357,25.5910865908804,283334.61395828,0.0,1.0
2017-06-22,33.28,33.46,33.27,33.36,194448,25.6218821222773,25.7604620135637,25.6141832394281,25.6834731850713,252566.513619759,0.0,1.0
2017-06-23,33.51,33.54,33.24,33.26,287748,25.7989564278099,25.8220530763576,25.5910865908804,25.6064843565789,373752.92706049,0.0,1.0
2017-06-26,33.48,33.72,33.45,33.71,238012,25.7758597792622,25.960632967644,25.7527631307145,25.9529340847948,309151.346579373,0.0,1.0
2017-06-27,33.52,33.67,33.42,33.53,445712,25.8066553106592,25.9221385533978,25.7296664821667,25.8143541935084,578930.747132855,0.0,1.0
2017-06-28,33.93,34.0,33.59,33.61,440741,26.1223095074781,26.1762016874228,25.8605474906039,25.8759452563023,572473.966198088,0.0,1.0
2017-06-29,33.74,33.96,33.565,33.96,398065,25.9760307333425,26.1454061560258,25.8413002834807,26.1454061560258,517042.547334243,0.0,1.0
2017-06-30,33.92,33.995,33.69,33.98,469521,26.1146106246288,26.1723522459981,25.9375363190963,26.1608039217243,609856.013130825,0.0,1.0
2017-07-03,33.98,34.11,33.96,33.98,226808,26.1608039217243,26.2608893987644,26.1454061560258,26.1608039217243,294598.585848505,0.0,1.0
2017-07-05,34.03,34.04,33.85,34.0,294915,26.1992983359705,26.2069972188197,26.0607184446841,26.1762016874228,383062.069880744,0.0,1.0
2017-07-06,34.03,34.125,33.8,33.85,588684,26.1992983359705,26.2724377230383,26.0222240304379,26.0607184446841,764635.612110866,0.0,1.0
2017-07-07,34.15,34.24,33.95,34.04,398812,26.2916849301614,26.3609748758046,26.1377072731766,26.2069972188197,518012.817975618,0.0,1.0
2017-07-10,34.31,34.32,34.1,34.1,175935,26.4148670557493,26.4225659385985,26.2531905159152,26.2531905159152,228520.167724492,0.0,1.0
2017-07-11,34.43,34.44,34.1,34.16,1231136,26.5072536499402,26.5149525327894,26.2531905159152,26.2993838130106,1599109.92816472,0.0,1.0
2017-07-12,34.86,34.92,34.68,34.7,478349,26.8383056124576,26.884498909553,26.6997257211712,26.7151234868697,621322.611821657,0.0,1.0
2017-07-13,35.0,35.0199,34.82,34.94,264148,26.946089972347,26.961410749217,26.8075100810606,26.8998966752515,343099.129019747,0.0,1.0
2017-07-14,35.31,35.32,35.04,35.08,207011,27.1847553406735,27.1924542235227,26.9768855037439,27.0076810351409,268884.465517463,0.0,1.0
2017-07-17,35.07,35.08,34.82,34.85,368448,26.9999821522917,27.0076810351409,26.8075100810606,26.8306067296083,478573.329682859,0.0,1.0
2017-07-18,34.33,34.48,34.24,34.46,1406234,26.4302648214478,26.5457480641864,26.3609748758046,26.5303502984879,1826542.92517057,0.0,1.0
2017-07-19,34.51,34.57,34.32,34.37,198714,26.5688447127341,26.6150380098296,26.4225659385985,26.4610603528447,258107.577282547,0.0,1.0
2017-07-20,34.55,34.55,34.2962,34.37,326059,26.5996402441311,26.5996402441311,26.4042425974173,26.4610603528447,423514.692176544,0.0,1.0
2017-07-21,34.26,34.26,33.9,34.03,340609,26.3763726415031,26.3763726415031,26.0992128589304,26.1992983359705,442413.53800251,0.0,1.0
2017-07-24,34.06,34.06,33.89,33.97,203535,26.2223949845182,26.2223949845182,26.0915139760811,26.153105038875,264369.524755192,0.0,1.0
2017-07-25,33.94,34.19,33.93,34.18,287926,26.1300083903273,26.3224804615584,26.1223095074781,26.3147815787091,373984.129435543,0.0,1.0
2017-07-26,34.25,34.39,34.0178,34.09,426108,26.3686737586538,26.4764581185432,26.1899056988944,26.245491633066,553467.312523081,0.0,1.0
2017-07-27,34.03,34.25,33.9,34.25,262051,26.1992983359705,26.3686737586538,26.0992128589304,26.3686737586538,340375.357219263,0.0,1.0
2017-07-28,34.24,34.29,34.1,34.19,240025,26.3609748758046,26.3994692900508,26.2531905159152,26.3224804615584,311766.011641068,0.0,1.0
2017-07-31,34.15,34.17,34.0212,34.12,298965,26.2916849301614,26.3070826958599,26.1925233190632,26.2685882816137,388322.573358075,0.0,1.0
2017-08-01,34.39,34.62,34.335,34.62,453015,26.4764581185432,26.6535324240758,26.4341142628724,26.6535324240758,588416.538958769,0.0,1.0
2017-08-02,34.4,34.48,34.3,34.46,440046,26.4841570013925,26.5457480641864,26.4071681729,26.5303502984879,571571.237823582,0.0,1.0
2017-08-03,34.28,34.41,34.26,34.36,222955,26.3917704072015,26.4918558842417,26.3763726415031,26.4533614699955,289593.96365143,0.0,1.0
2017-08-04,34.44,34.5828,34.28,34.56,217921,26.5149525327894,26.6248925798766,26.3917704072015,26.6073391269803,283055.35266257,0.0,1.0
2017-08-07,34.43,34.45,34.28,34.31,332002,26.5072536499402,26.5226514156387,26.3917704072015,26.4148670557493,431233.993945872,0.0,1.0
2017-08-08,34.28,34.54,34.28,34.48,491760,26.3917704072015,26.5919413612818,26.3917704072015,26.5457480641864,638742.022225235,0.0,1.0
2017-08-09,34.25,34.28,33.94,34.0,235660,26.3686737586538,26.3917704072015,26.1300083903273,26.1762016874228,306096.357893279,0.0,1.0
2017-08-10,33.92,34.2,33.91,34.19,515156,26.1146106246288,26.3301793444076,26.1069117417796,26.3224804615584,669130.846757489,0.0,1.0
2017-08-11,33.8,33.85,33.64,33.7,221684,26.0222240304379,26.0607184446841,25.8990419048501,25.9452352019455,287943.074782371,0.0,1.0
2017-08-14,34.08,34.1773,34.03,34.05,175941,26.2377927502167,26.3127028803398,26.1992983359705,26.214696101669,228527.961062978,0.0,1.0
2017-08-15,34.1,34.1165,33.96,34.09,141396,26.2531905159152,26.2658936726164,26.1454061560258,26.245491633066,183657.814735967,0.0,1.0
2017-08-16,34.21,34.24,34.08,34.14,142336,26.3378782272569,26.3609748758046,26.2377927502167,26.2839860473122,184878.771098606,0.0,1.0
2017-08-17,33.56,33.9244,33.54,33.86,243892,25.8374508420561,26.1179981330825,25.8220530763576,26.0684173275334,316788.818294609,0.0,1.0
2017-08-18,33.65,33.75,33.51,33.59,206916,25.9067407876993,25.9837296161917,25.7989564278099,25.8605474906039,268761.070991452,0.0,1.0
2017-08-21,33.63,33.72,33.53,33.64,210925,25.8913430220008,25.960632967644,25.8143541935084,25.8990419048501,273968.319989136,0.0,1.0
2017-08-22,33.98,34.01,33.74,33.74,121276,26.1608039217243,26.183900570272,25.9760307333425,25.9760307333425,157524.153016487,0.0,1.0
2017-08-23,34.14,34.17,33.96,33.96,222837,26.2839860473122,26.3070826958599,26.1454061560258,26.1454061560258,289440.694661225,0.0,1.0
2017-08-24,33.96,34.15,33.93,34.14,134077,26.1454061560258,26.2916849301614,26.1223095074781,26.2839860473122,174151.240674094,0.0,1.0
2017-08-25,34.42,34.5411,34.26,34.29,185165,26.4995547670909,26.5927882383953,26.3763726415031,26.3994692900508,240508.920093817,0.0,1.0
2017-08-28,34.43,34.45,34.38,34.45,125302,26.5072536499402,26.5226514156387,26.468759235694,26.5226514156387,162753.483139878,0.0,1.0
2017-08-29,34.33,34.41,34.159,34.16,139397,26.4302648214478,26.4918558842417,26.2986139247257,26.2993838130106,181061.334130736,0.0,1.0
2017-08-30,34.38,34.439,34.29,34.29,197668,26.468759235694,26.5141826445045,26.3994692900508,26.3994692900508,256748.938606673,0.0,1.0
2017-08-31,34.72,34.75,34.57,34.6,158112,26.7305212525682,26.7536179011159,26.6150380098296,26.6381346583773,205370.055754995,0.0,1.0
2017-09-01,34.81,34.93,34.75,34.93,190695,26.7998111982114,26.8921977924023,26.7536179011159,26.8921977924023,247691.780397431,0.0,1.0
2017-09-05,34.58,34.82,34.4,34.78,362570,26.6227368926788,26.8075100810606,26.4841570013925,26.7767145496636,470938.455747119,0.0,1.0
2017-09-06,34.63,34.7062,34.52,34.57,263624,26.661231306925,26.7198967942362,26.5765435955834,26.6150380098296,342418.510792064,0.0,1.0
2017-09-07,35.04,35.04,34.7701,34.87,137493,26.9768855037439,26.9768855037439,26.7690926556429,26.8460044953068,178588.248051517,0.0,1.0
2017-09-08,34.92,34.96,34.85,34.96,223439,26.884498909553,26.91529444095,26.8306067296083,26.91529444095,290222.626289215,0.0,1.0
2017-09-11,35.1,35.15,35.02,35.08,205993,27.0230788008394,27.0615732150856,26.9614877380455,27.0076810351409,267562.19575452,0.0,1.0
2017-09-12,35.36,35.42,35.26,35.27,133812,27.2232497549197,27.2694430520151,27.1462609264273,27.1539598092765,173807.03489101,0.0,1.0
2017-09-13,35.09,35.27,35.0037,35.26,184604,27.0153799179901,27.1539598092765,26.9489385590012,27.1462609264273,239780.242945476,0.0,1.0
2017-09-14,35.35,35.389,35.11,35.12,112474,27.2155508720704,27.2455765151825,27.0307776836886,27.0384765665379,146091.325459088,0.0,1.0
2017-09-15,35.41,35.5,35.29,35.46,88049,27.2617441691659,27.3310341148091,27.169357574975,27.3002385834121,114365.943376667,0.0,1.0
2017-09-18,35.45,35.51,35.38,35.38,141041,27.2925397005629,27.3387329976583,27.2386475206182,27.2386475206182,183196.708875608,0.0,1.0
2017-09-19,35.6,35.6,35.45,35.55,75871,27.4080229433015,27.4080229433015,27.2925397005629,27.3695285290553,98548.0640317446,0.0,1.0
2017-09-20,35.5,35.65,35.29,35.6,207341,27.3310341148091,27.4465173575477,27.169357574975,27.4080229433015,269313.099134135,0.0,1.0
2017-09-21,35.62,35.68,35.54,35.54,194780,27.423420709,27.4696140060954,27.361829646206,27.361829646206,252997.745015924,0.0,1.0
2017-09-22,35.74,35.81,35.6622,35.69,168631,27.5158073031909,27.5696994831356,27.4559099946238,27.4773128889447,219033.077008832,0.0,1.0
2017-09-25,35.49,35.68,35.38,35.57,291351,27.3233352319598,27.4696140060954,27.2386475206182,27.3849262947538,378432.826820694,0.0,1.0
2017-09-26,35.3,35.39,35.1234,35.35,211564,27.1770564578242,27.2463464034674,27.0410941867066,27.2155508720704,274798.310537782,0.0,1.0
2017-09-27,35.42,35.51,35.32,35.32,216503,27.2694430520151,27.3387329976583,27.1924542235227,27.1924542235227,281213.52700063,0.0,1.0
2017-09-28,35.59,35.66,35.49,35.5,156076,27.4003240604522,27.4542162403969,27.3233352319598,27.3310341148091,202725.516229107,0.0,1.0
2017-09-29,35.88,35.8883,35.52,35.61,253480,27.6235916630803,27.6299817358451,27.3464318805076,27.4157218261507,329242.573193534,0.0,1.0
2017-10-02,35.8,35.8331,35.661,35.68,131375,27.5620006002863,27.5874839025173,27.4549861286819,27.4696140060954,170641.640576379,0.0,1.0
2017-10-03,36.11,36.14,36.03,36.07,151614,27.8006659686128,27.8237626171606,27.7390749058189,27.7698704372159,196929.870175811,0.0,1.0
2017-10-04,36.22,36.3,36.06,36.14,201894,27.8853536799545,27.9469447427484,27.7621715543666,27.8237626171606,262238.046679562,0.0,1.0
2017-10-05,36.15,36.28,36.09,36.16,68020,27.8314615000098,27.9315469770499,27.7852682029143,27.839160382859,88350.4806242077,0.0,1.0
2017-10-06,36.12,36.12,35.77,35.84,713635,27.8083648514621,27.8083648514621,27.5389039517386,27.5927961316833,926933.184949374,0.0,1.0
2017-10-09,35.99,36.08,35.97,36.08,121831,27.7082793744219,27.7775693200651,27.6928816087234,27.7775693200651,158245.036826343,0.0,1.0
2017-10-10,36.37,36.37,36.15,36.19,204166,28.0008369226931,28.0008369226931,27.8314615000098,27.8622570314068,265189.124185857,0.0,1.0
2017-10-11,36.35,36.36,36.16,36.25,248100,27.9854391569946,27.9931380398439,27.839160382859,27.9084503285022,322254.546352043,0.0,1.0
2017-10-12,36.0,36.13,35.965,36.08,288530,27.7159782572712,27.8160637343113,27.6890321672988,27.7775693200651,374768.658843026,0.0,1.0
2017-10-13,36.01,36.15,35.9537,36.04,238994,27.7236771401204,27.8314615000098,27.6803324296792,27.7467737886681,310426.856311407,0.0,1.0
2017-10-16,35.94,35.9733,35.845,35.9,220199,27.6697849601757,27.6954222400637,27.5966455731079,27.6389894287787,286014.22350735,0.0,1.0
2017-10-17,35.69,35.72,35.5956,35.71,338023,27.4773128889447,27.5004095374924,27.4046354348478,27.4927106546432,439054.609115503,0.0,1.0
2017-10-18,35.9,35.945,35.77,35.9,136269,27.6389894287787,27.6736344016003,27.5389039517386,27.6389894287787,176998.407000591,0.0,1.0
2017-10-19,35.98,36.02,35.77,35.77,202437,27.7005804915727,27.7313760229697,27.5389039517386,27.5389039517386,262943.343812448,0.0,1.0
2017-10-20,36.28,36.3948,36.26,36.3,235074,27.9315469770499,28.0199301521592,27.9161492113515,27.9469447427484,305335.20850125,0.0,1.0
2017-10-23,36.06,36.19,36.01,36.12,154946,27.7621715543666,27.8622570314068,27.7236771401204,27.8083648514621,201257.770814444,0.0,1.0
2017-10-24,35.79,35.88,35.71,35.82,171317,27.5543017174371,27.6235916630803,27.4927106546432,27.5773983659848,222521.894870588,0.0,1.0
2017-10-25,35.74,35.88,35.64,35.84,175360,27.5158073031909,27.6235916630803,27.4388184746985,27.5927961316833,227773.306119686,0.0,1.0
2017-10-26,35.4,35.66,35.31,35.61,846584,27.2540452863167,27.4542162403969,27.1847553406735,27.4157218261507,1099619.2779883,0.0,1.0
2017-10-27,35.59,35.61,35.37,35.38,179377,27.4003240604522,27.4157218261507,27.2309486377689,27.2386475206182,232990.946235351,0.0,1.0
2017-10-30,35.51,35.56,35.45,35.46,158413,27.3387329976583,27.3772274119045,27.2925397005629,27.3002385834121,205761.021568989,0.0,1.0
2017-10-31,35.58,35.67,35.54,35.63,133126,27.392625177603,27.4619151232462,27.361829646206,27.4311195918492,172915.996524232,0.0,1.0
2017-11-01,35.43,35.66,35.43,35.63,173686,27.2771419348644,27.4542162403969,27.2771419348644,27.4311195918492,225598.96468239,0.0,1.0
2017-11-02,35.6,35.62,35.45,35.47,208060,27.4080229433015,27.423420709,27.2925397005629,27.3079374662613,270247.00086258,0.0,1.0
2017-11-03,35.55,35.5868,35.4,35.56,696025,27.3695285290553,27.3978604179405,27.2540452863167,27.3772274119045,904059.736496092,0.0,1.0
2017-11-06,35.64,35.69,35.4,35.4,176097,27.4388184746985,27.4773128889447,27.2540452863167,27.2540452863167,228730.587863586,0.0,1.0
2017-11-07,35.43,35.57,35.37,35.49,180748,27.2771419348644,27.3849262947538,27.2309486377689,27.3233352319598,234771.724079157,0.0,1.0
2017-11-08,35.42,35.42,35.23,35.32,209944,27.2694430520151,27.2694430520151,27.1231642778795,27.1924542235227,272694.109146849,0.0,1.0
2017-11-09,34.99,35.1,34.781,34.97,276509,26.9383910894977,27.0230788008394,26.7774844379486,26.9229933237992,359154.705188461,0.0,1.0
2017-11-10,34.93,35.0,34.83,35.0,114469,26.8921977924023,26.946089972347,26.8152089639099,26.946089972347,148682.610505328,0.0,1.0
2017-11-13,34.72,34.785,34.38,34.52,167729,26.7305212525682,26.7805639910883,26.468759235694,26.5765435955834,217861.478456597,0.0,1.0
2017-11-14,34.58,34.6,34.3302,34.42,138143,26.6227368926788,26.6381346583773,26.4304187991047,26.4995547670909,179432.526387385,0.0,1.0
2017-11-15,34.39,34.4668,34.16,34.37,149088,26.4764581185432,26.5355855388254,26.2993838130106,26.4610603528447,193648.874673653,0.0,1.0
2017-11-16,34.81,34.845,34.65,34.73,189772,26.7998111982114,26.8267572881837,26.6766290726235,26.7382201354174,246492.905160499,0.0,1.0
2017-11-17,34.3,34.32,34.11,34.25,233105,26.4071681729,26.4225659385985,26.2608893987644,26.3686737586538,302777.694588444,0.0,1.0
2017-11-20,34.14,34.29,34.14,34.16,194702,26.2839860473122,26.3994692900508,26.2839860473122,26.2993838130106,252896.43161562,0.0,1.0
2017-11-21,34.65,34.76,34.45,34.47,175804,26.6766290726235,26.7613167839652,26.5226514156387,26.5380491813371,228350.013167572,0.0,1.0
2017-11-22,34.65,34.71,34.46,34.71,158486,26.6766290726235,26.722822369719,26.5303502984879,26.722822369719,205855.840520556,0.0,1.0
2017-11-24,34.81,34.91,34.79,34.91,168617,26.7998111982114,26.8768000267038,26.7844134325129,26.8768000267038,219014.892552367,0.0,1.0
2017-11-27,34.63,34.89,34.62,34.85,304216,26.661231306925,26.8614022610053,26.6535324240758,26.8306067296083,395143.043422141,0.0,1.0
2017-11-28,34.83,34.89,34.69,34.77,236655,26.8152089639099,26.8614022610053,26.7074246040205,26.7690156668144,307388.75319203,0.0,1.0
2017-11-29,34.48,34.71,34.4,34.7,433512,26.5457480641864,26.722822369719,26.4841570013925,26.7151234868697,563084.292213489,0.0,1.0
2017-11-30,34.28,34.73,34.22,34.58,389814,26.3917704072015,26.7382201354174,26.3455771101061,26.6227368926788,506325.408027712,0.0,1.0
2017-12-01,34.13,34.26,33.83,34.21,399955,26.2762871644629,26.3763726415031,26.0453206789857,26.3378782272569,519497.448956999,0.0,1.0
2017-12-04,34.12,34.39,34.115,34.39,329482,26.2685882816137,26.4764581185432,26.2647388401891,26.4764581185432,427960.791782199,0.0,1.0
2017-12-05,34.19,34.32,33.9,34.01,484154,26.3224804615584,26.4225659385985,26.0992128589304,26.183900570272,628862.666805831,0.0,1.0
2017-12-06,33.71,33.89,33.66,33.75,225415,25.9529340847948,26.0915139760811,25.9144396705485,25.9837296161917,292789.232430252,0.0,1.0
2017-12-07,33.6,33.77,33.5825,33.71,199195,25.8682463734531,25.9991273818902,25.8547733284669,25.9529340847948,258732.343251089,0.0,1.0
2017-12-08,33.95,34.02,33.8,33.99,175357,26.1377072731766,26.1915994531213,26.0222240304379,26.1685028045735,227769.409450444,0.0,1.0
2017-12-11,34.0,34.13,33.89,34.06,145232,26.1762016874228,26.2762871644629,26.0915139760811,26.2223949845182,188640.355807335,0.0,1.0
2017-12-12,34.31,34.34,34.11,34.15,342260,26.4148670557493,26.437963704297,26.2608893987644,26.2916849301614,444558.004975615,0.0,1.0
2017-12-13,34.15,34.24,34.05,34.1,287520,26.2916849301614,26.3609748758046,26.214696101669,26.2531905159152,373456.780198063,0.0,1.0
2017-12-14,33.86,34.21,33.83,34.17,160678,26.0684173275334,26.3378782272569,26.0453206789857,26.3070826958599,208703.006847052,0.0,1.0
2017-12-15,33.53,33.59,33.37,33.58,293325,25.8143541935084,25.8605474906039,25.6911720679205,25.8528486077546,380996.835182237,0.0,1.0
2017-12-18,34.16,34.29,34.12,34.18,276252,26.2993838130106,26.3994692900508,26.2685882816137,26.3147815787091,358820.890523356,0.0,1.0
2017-12-19,33.84,33.94,33.69,33.87,401348,26.3138053603638,26.3915648324689,26.1971661522062,26.3371332019954,516140.335234745,0.338732,1.0
2017-12-20,33.66,33.89,33.59,33.86,257098,26.1738383105747,26.3526850964164,26.1194066801011,26.3293572547849,330632.388620803,0.0,1.0
2017-12-21,33.91,34.01,33.71,33.74,194940,26.3682369908374,26.4459964629425,26.2127180466272,26.2360458882587,250696.146363408,0.0,1.0
2017-12-22,34.04,34.1,33.86,33.89,296253,26.469324304574,26.5159799878371,26.3293572547849,26.3526850964164,380986.382725961,0.0,1.0
2017-12-26,33.96,34.1,33.94,33.95,167889,26.40711672689,26.5159799878371,26.3915648324689,26.3993407796794,215908.10155333,0.0,1.0
2017-12-27,33.98,34.02,33.84,33.91,247768,26.422668621311,26.453772410153,26.3138053603638,26.3682369908374,318633.85037534,0.0,1.0
2017-12-28,33.98,34.11,33.96,34.1,102519,26.422668621311,26.5237559350476,26.40711672689,26.5159799878371,131841.172817432,0.0,1.0
2017-12-29,33.9,34.09,33.87,34.02,224796,26.3604610436269,26.5082040406266,26.3371332019954,26.453772410153,289091.46874889,0.0,1.0
2018-01-02,34.16,34.2,34.06,34.16,259833,26.5626356711001,26.5937394599422,26.484876198995,26.5626356711001,334149.645008944,0.0,1.0
2018-01-03,34.28,34.41,34.2,34.2,361156,26.6559470376263,26.7570343513629,26.5937394599422,26.5937394599422,464452.741541104,0.0,1.0
2018-01-04,34.82,34.89,34.77,34.87,775531,27.0758481869938,27.1302798174673,27.0369684509412,27.1147279230463,997346.019725863,0.0,1.0
2018-01-05,35.08,35.15,34.88,34.95,406387,27.278022814467,27.3324544449406,27.1225038702568,27.1769355007304,522620.574700863,0.0,1.0
2018-01-08,34.94,34.98,34.85,34.89,199135,27.1691595535199,27.2002633423619,27.0991760286253,27.1302798174673,256090.987514503,0.0,1.0
2018-01-09,35.09,35.14,34.91,35.0,346200,27.2857987616775,27.3246784977301,27.1458317118883,27.2158152367829,445219.071873458,0.0,1.0
2018-01-10,35.22,35.24,35.11,35.21,295013,27.3868860754141,27.4024379698352,27.3013506560985,27.3791101282036,379391.721694409,0.0,1.0
2018-01-11,35.6,35.63,35.28,35.32,249879,27.6823720694135,27.705699911045,27.4335417586772,27.4646455475192,321348.63217986,0.0,1.0
2018-01-12,35.92,35.92,35.53,35.56,216874,27.9312023801498,27.9312023801498,27.6279404389399,27.6512682805715,278903.642384414,0.0,1.0
2018-01-16,35.73,35.91,35.62,35.88,368939,27.7834593831501,27.9234264329393,27.6979239638345,27.9000985913078,474461.811548012,0.0,1.0
2018-01-17,35.97,36.16,35.82,35.85,315543,27.9700821162023,28.117825113202,27.8534429080447,27.8767707496762,405793.649902272,0.0,1.0
2018-01-18,36.05,36.11,35.96,36.04,305472,28.0322896938864,28.0789453771495,27.9623061689918,28.0245137466759,392842.173088761,0.0,1.0
2018-01-19,36.18,36.19,36.03,36.16,316959,28.133377007623,28.1411529548336,28.0167377994654,28.117825113202,407614.649918947,0.0,1.0
2018-01-22,36.43,36.44,36.15,36.22,249348,28.3277756878858,28.3355516350963,28.1100491659915,28.1644807964651,320665.757173607,0.0,1.0
2018-01-23,36.51,36.56,36.36,36.42,139457,28.3899832655698,28.4288630016224,28.2733440574122,28.3199997406753,179344.06732021,0.0,1.0
2018-01-24,36.58,36.71,36.42,36.67,265981,28.4444148960434,28.54550220978,28.3199997406753,28.514398420938,342056.077284732,0.0,1.0
2018-01-25,36.22,36.67,36.1,36.66,310727,28.1644807964651,28.514398420938,28.071169429939,28.5066224737275,399600.192218439,0.0,1.0
2018-01-26,36.51,36.56,36.28,36.33,1388220,28.3899832655698,28.4288630016224,28.2111364797281,28.2500162157807,1785274.46550021,0.0,1.0
2018-01-29,36.28,36.41,36.17,36.37,153754,28.2111364797281,28.3122237934648,28.1256010604125,28.2811200046227,197730.251810606,0.0,1.0
2018-01-30,36.01,36.34,36.01,36.27,343284,28.0011859050444,28.2577921629912,28.0011859050444,28.2033605325176,441469.04641539,0.0,1.0
2018-01-31,36.02,36.35,35.89,36.35,400522,28.0089618522549,28.2655681102017,27.9078745385183,28.2655681102017,515078.085225017,0.0,1.0
2018-02-01,36.35,36.46,36.13,36.14,505916,28.2655681102017,28.3511035295173,28.0944972715705,28.102273218781,650616.556805119,0.0,1.0
2018-02-02,35.45,35.94,35.4,35.94,391908,27.5657328612559,27.9467542745708,27.5268531252033,27.9467542745708,504000.335123578,0.0,1.0
2018-02-05,33.68,34.98,33.45,34.89,765558,26.1893902049957,27.2002633423619,26.010543419154,27.1302798174673,984520.572574524,0.0,1.0
2018-02-06,34.53,34.53,33.43,33.45,1441987,26.850345717889,26.850345717889,25.994991524733,26.010543419154,1854419.73943845,0.0,1.0
2018-02-07,34.19,34.63,34.18,34.3,1125893,26.5859635127317,26.9281051899941,26.5781875655212,26.6714989320473,1447917.49419071,0.0,1.0
2018-02-08,33.19,34.05,33.15,34.05,742806,25.8083687916807,26.4771002517845,25.7772650028387,26.4771002517845,955261.11467948,0.0,1.0
2018-02-09,33.4,33.56,32.44,33.4,572014,25.9716636831014,26.0960788384696,25.2251727508925,25.9716636831014,735619.705888574,0.0,1.0
2018-02-12,33.82,33.86,33.41,33.43,588248,26.2982534659428,26.3293572547849,25.9794396303119,25.994991524733,756496.905232287,0.0,1.0
2018-02-13,33.81,33.83,33.58,33.69,263076,26.2904775187323,26.3060294131533,26.1116307328906,26.1971661522062,338320.198013234,0.0,1.0
2018-02-14,34.62,34.64,33.51,33.51,286625,26.9203292427836,26.9358811372046,26.057199102417,26.057199102417,368604.61142614,0.0,1.0
2018-02-15,34.88,34.93,34.45,34.84,157335,27.1225038702568,27.1613836063094,26.7881381402049,27.0914000814148,202335.478547691,0.0,1.0
2018-02-16,34.9,35.13,34.74,34.74,147288,27.1380557646778,27.3169025505196,27.0136406093097,27.0136406093097,189414.866141242,0.0,1.0
2018-02-20,34.51,34.76,34.43,34.51,256912,26.834793823468,27.0291925037307,26.7725862457839,26.834793823468,330393.18946607,0.0,1.0
2018-02-21,34.48,35.02,34.48,34.77,231196,26.8114659818364,27.231367131204,26.8114659818364,27.0369684509412,297321.977298833,0.0,1.0
2018-02-22,34.55,34.68,34.44,34.49,416685,26.86589761231,26.9669849260466,26.7803621929944,26.819241929047,535863.977364505,0.0,1.0
2018-02-23,34.68,34.73,34.46,34.47,335187,26.9669849260466,27.0058646620992,26.7959140874154,26.8036900346259,431056.167082752,0.0,1.0
2018-02-26,34.95,34.95,34.66,34.83,169681,27.1769355007304,27.1769355007304,26.9514330316256,27.0836241342043,218212.643947314,0.0,1.0
2018-02-27,34.35,34.67,34.33,34.58,211960,26.7103786680998,26.9592089788361,26.6948267736788,26.8892254539415,272584.155038412,0.0,1.0
2018-02-28,33.92,34.4,33.89,34.4,185483,26.3760129380479,26.7492584041524,26.3526850964164,26.7492584041524,238534.283963907,0.0,1.0
2018-03-01,33.49,33.92,33.2,33.82,468769,26.041647207996,26.3760129380479,25.8161447388912,26.2982534659428,602844.884757507,0.0,1.0
2018-03-02,33.24,33.28,32.84,33.1,835237,25.8472485277333,25.8783523165753,25.5362106393129,25.7383852667861,1074128.94839506,0.0,1.0
2018-03-05,33.48,33.5,33.14,33.17,293492,26.0338712607855,26.0494231552065,25.7694890556282,25.7928168972597,377435.689896836,0.0,1.0
2018-03-06,33.91,33.98,33.77,33.83,2468405,26.3682369908374,26.422668621311,26.2593737298903,26.3060294131533,3174410.69644079,0.0,1.0
2018-03-07,33.92,33.92,33.58,33.61,830399,26.3760129380479,26.3760129380479,26.1116307328906,26.1349585745221,1067907.19833809,0.0,1.0
2018-03-08,34.12,34.22,34.04,34.18,189845,26.5315318822581,26.6092913543632,26.469324304574,26.5781875655212,244143.889947477,0.0,1.0
2018-03-09,34.46,34.52,34.27,34.31,163232,26.7959140874154,26.8425697706785,26.6481710904157,26.6792748792578,209919.120566286,0.0,1.0
2018-03-12,34.47,34.49,34.37,34.39,257225,26.8036900346259,26.819241929047,26.7259305625208,26.7414824569419,330795.712774842,0.0,1.0
2018-03-13,34.15,34.69,34.1,34.67,166316,26.5548597238896,26.9747608732571,26.5159799878371,26.9592089788361,213885.19687379,0.0,1.0
2018-03-14,34.63,34.87,34.47,34.84,452333,26.9281051899941,27.1147279230463,26.8036900346259,27.0914000814148,581707.909987685,0.0,1.0
2018-03-15,34.72,34.82,34.52,34.59,393335,26.9980887148887,27.0758481869938,26.8425697706785,26.897001401152,505835.481326823,0.0,1.0
2018-03-16,34.47,34.72,34.42,34.5,240729,26.8036900346259,26.9980887148887,26.7648102985734,26.8270178762575,309581.576987365,0.0,1.0
2018-03-19,34.11,34.25,33.92,34.22,237853,26.5237559350476,26.6326191959947,26.3760129380479,26.6092913543632,305882.992207734,0.0,1.0
2018-03-20,33.93,34.07,33.89,34.01,198475,26.3837888852584,26.4926521462056,26.3526850964164,26.4459964629425,255242.21632029,0.0,1.0
2018-03-21,33.95,34.07,33.78,33.81,188107,26.3993407796794,26.4926521462056,26.2671496771008,26.2904775187323,241908.792469384,0.0,1.0
2018-03-22,32.94,33.31,32.9,33.17,534148,25.613970111418,25.9016801582068,25.582866322576,25.7928168972597,686923.387646053,0.0,1.0
2018-03-23,32.78,33.29,32.77,33.24,355705,25.4895549560498,25.8861282637858,25.4817790088393,25.8472485277333,457442.663087084,0.0,1.0
2018-03-26,33.41,33.46,32.97,33.38,298802,25.9794396303119,26.0183193663645,25.6372979530495,25.9561117886804,384264.439959367,0.0,1.0
2018-03-27,32.99,33.48,32.82,33.39,327670,25.6528498474705,26.0338712607855,25.5206587448919,25.9638877358909,421389.177587453,0.0,1.0
2018-03-28,32.8,33.17,32.74,32.87,1704311,25.5051068504709,25.7928168972597,25.4584511672078,25.5595384809444,2191772.85269706,0.0,1.0
2018-03-29,33.48,33.64,33.28,33.48,240526,26.0338712607855,26.1582864161537,25.8783523165753,26.0338712607855,309320.515544296,0.0,1.0
2018-04-02,32.99,33.48,32.73,33.45,303277,25.6528498474705,26.0338712607855,25.4506752199973,26.010543419154,390019.365859523,0.0,1.0
2018-04-03,32.73,32.86,32.41,32.75,252452,25.4506752199973,25.5517625337339,25.201844909261,25.4662271144183,324657.553820329,0.0,1.0
2018-04-04,32.61,32.62,32.02,32.05,184355,25.3573638534712,25.3651398006817,24.8985829680511,24.9219108096827,237083.656831979,0.0,1.0
2018-04-05,32.79,32.89,32.72,32.77,285407,25.4973309032604,25.5750903753654,25.4428992727868,25.4817790088393,367038.242767729,0.0,1.0
2018-04-06,32.63,33.06,32.57,32.87,176378,25.3729157478922,25.7072814779441,25.3262600646291,25.5595384809444,226825.099534653,0.0,1.0
2018-04-09,32.85,33.09,32.76,32.85,186376,25.5439865865234,25.7306093195756,25.4740030616288,25.5439865865234,239682.697110016,0.0,1.0
2018-04-10,33.39,33.5,33.31,33.38,173244,25.9638877358909,26.0494231552065,25.9016801582068,25.9561117886804,222794.722379103,0.0,1.0
2018-04-11,32.95,33.15,32.87,33.05,223235,25.6217460586285,25.7772650028387,25.5595384809444,25.6995055307336,287083.996272881,0.0,1.0
2018-04-12,32.93,32.96,32.76,32.76,213988,25.6061941642075,25.629522005839,25.4740030616288,25.4740030616288,275192.197435174,0.0,1.0
2018-04-13,32.92,33.15,32.78,33.15,216790,25.598418216997,25.7772650028387,25.4895549560498,25.7772650028387,278795.616959696,0.0,1.0
2018-04-16,33.13,33.29,32.97,33.29,213060,25.7617131084177,25.8861282637858,25.6372979530495,25.8861282637858,273998.773695433,0.0,1.0
2018-04-17,33.57,33.65,33.44,33.5,257981,26.1038547856801,26.1660623633642,26.0027674719435,26.0494231552065,331767.941597303,0.0,1.0
2018-04-18,33.77,33.89,33.72,33.74,277029,26.2593737298903,26.3526850964164,26.2204939938377,26.2360458882587,356263.99266907,0.0,1.0
2018-04-19,33.89,34.03,33.77,33.95,221134,26.3526850964164,26.4615483573635,26.2593737298903,26.3993407796794,284382.07463797,0.0,1.0
2018-04-20,33.99,34.11,33.97,34.07,262040,26.4304445685215,26.5237559350476,26.4148926741005,26.4926521462056,336987.884441712,0.0,1.0
2018-04-23,34.03,34.15,33.93,34.11,170602,26.4615483573635,26.5548597238896,26.3837888852584,26.5237559350476,219397.065568329,0.0,1.0
2018-04-24,33.71,34.02,33.58,33.95,284463,26.2127180466272,26.453772410153,26.1116307328906,26.3993407796794,365824.242756613,0.0,1.0
2018-04-25,33.4,33.42,33.15,33.2,196516,25.9716636831014,25.9872155775224,25.7772650028387,25.8161447388912,252722.909093831,0.0,1.0
2018-04-26,33.37,33.61,33.26,33.57,259978,25.9483358414699,26.1349585745221,25.8628004221543,26.1038547856801,334336.117468278,0.0,1.0
2018-04-27,33.46,33.49,33.27,33.29,172536,26.0183193663645,26.041647207996,25.8705763693648,25.8861282637858,221884.222370765,0.0,1.0
2018-04-30,32.85,33.11,32.79,33.05,727974,25.5439865865234,25.7461612139967,25.4973309032604,25.6995055307336,936186.911114987,0.0,1.0
2018-05-01,32.62,32.66,32.38,32.54,123091,25.3651398006817,25.3962435895237,25.1785170676295,25.3029322229976,158297.113737654,0.0,1.0
2018-05-02,32.55,32.9,32.54,32.85,1094145,25.3107081702081,25.582866322576,25.3029322229976,25.5439865865234,1407089.02771515,0.0,1.0
2018-05-03,32.73,32.8,32.35,32.67,213489,25.4506752199973,25.5051068504709,25.1551892259979,25.4040195367342,274550.474971671,0.0,1.0
2018-05-04,32.89,32.97,32.47,32.47,87019,25.5750903753654,25.6372979530495,25.248500592524,25.248500592524,111907.90992304,0.0,1.0
2018-05-07,33.1,33.25,33.0,33.0,226057,25.7383852667861,25.8550244749438,25.660625794681,25.660625794681,290713.136136621,0.0,1.0
2018-05-08,33.4,33.46,33.21,33.26,167685,25.9716636831014,26.0183193663645,25.8239206861017,25.8628004221543,215645.754093301,0.0,1.0
2018-05-09,34.16,34.28,33.95,34.03,403372,26.5626356711001,26.6559470376263,26.3993407796794,26.4615483573635,518743.233563664,0.0,1.0
2018-05-10,34.45,34.5,34.28,34.44,466101,26.7881381402049,26.8270178762575,26.6559470376263,26.7803621929944,599413.79150575,0.0,1.0
2018-05-11,34.21,34.4,34.13,34.36,2184945,26.6015154071527,26.7492584041524,26.5393078294686,26.7181546153103,2809876.32869599,0.0,1.0
2018-05-14,34.03,34.18,34.0,34.16,235011,26.4615483573635,26.5781875655212,26.438220515732,26.5626356711001,302228.132004775,0.0,1.0
2018-05-15,34.02,34.11,33.56,33.75,181679,26.453772410153,26.5237559350476,26.0960788384696,26.2438218354693,233642.275444535,0.0,1.0
2018-05-16,33.91,33.94,33.67,33.82,279042,26.3682369908374,26.3915648324689,26.1816142577852,26.2982534659428,358852.744811419,0.0,1.0
2018-05-17,33.98,34.01,33.82,33.87,185443,26.422668621311,26.4459964629425,26.2982534659428,26.3371332019954,238482.843285469,0.0,1.0
2018-05-18,34.04,34.15,34.0,34.13,276737,26.469324304574,26.5548597238896,26.438220515732,26.5393078294686,355888.475716479,0.0,1.0
2018-05-21,34.38,34.43,34.28,34.35,292846,26.7337065097313,26.7725862457839,26.6559470376263,26.7103786680998,376604.922940077,0.0,1.0
2018-05-22,34.26,34.45,34.26,34.41,164518,26.6403951432052,26.7881381402049,26.6403951432052,26.7570343513629,211572.93837804,0.0,1.0
2018-05-23,33.71,33.71,33.43,33.53,124656,26.2127180466272,26.2127180466272,25.994991524733,26.072750996838,160309.730281507,0.0,1.0
2018-05-24,33.57,33.67,33.3,33.65,136482,26.1038547856801,26.1816142577852,25.8939042109963,26.1660623633642,175518.166861448,0.0,1.0
2018-05-25,33.36,33.43,33.28,33.39,195523,25.9405598942594,25.994991524733,25.8783523165753,25.9638877358909,251445.894251629,0.0,1.0
2018-05-29,32.2,32.52,31.99,32.37,287471,25.0385500178403,25.2873803285766,24.8752551264196,25.170741120419,369692.581775086,0.0,1.0
2018-05-30,32.77,32.87,32.2901,32.48,296256,25.4817790088393,25.5595384809444,25.108611302207,25.2562765397346,380990.240776843,0.0,1.0
2018-05-31,32.41,32.65,32.21,32.65,514751,25.201844909261,25.3884676423132,25.0463259650508,25.3884676423132,661978.516654922,0.0,1.0
2018-06-01,32.79,32.84,32.59,32.72,324327,25.4973309032604,25.5362106393129,25.3418119590502,25.4428992727868,417090.022887067,0.0,1.0
2018-06-04,32.88,33.08,32.88,33.04,142159,25.5673144281549,25.7228333723651,25.5673144281549,25.6917295835231,182818.885148639,0.0,1.0
2018-06-05,32.8,32.96,32.74,32.96,228567,25.5051068504709,25.629522005839,25.4584511672078,25.629522005839,293941.038708551,0.0,1.0
2018-06-06,33.1,33.11,32.77,32.94,216962,25.7383852667861,25.7461612139967,25.4817790088393,25.613970111418,279016.811876976,0.0,1.0
2018-06-07,32.83,33.23,32.8,33.23,202466,25.5284346921024,25.8394725805228,25.5051068504709,25.8394725805228,260374.710011356,0.0,1.0
2018-06-08,33.02,33.08,32.85,32.95,163679,25.6761776891021,25.7228333723651,25.5439865865234,25.6217460586285,210493.970147821,0.0,1.0
2018-06-11,33.41,33.5,33.13,33.13,167964,25.9794396303119,26.0494231552065,25.7617131084177,25.7617131084177,216004.5528254,0.0,1.0
2018-06-12,33.48,33.78,33.45,33.75,291205,26.0338712607855,26.2671496771008,26.010543419154,26.2438218354693,374494.569107193,0.0,1.0
2018-06-13,33.53,33.72,33.43,33.61,210589,26.072750996838,26.2204939938377,25.994991524733,26.1349585745221,270821.025784979,0.0,1.0
2018-06-14,33.48,33.66,33.44,33.44,171990,26.0338712607855,26.1738383105747,26.0027674719435,26.0027674719435,221182.057110098,0.0,1.0
2018-06-15,33.0,33.0,32.81,32.95,178132,25.660625794681,25.660625794681,25.5128827976814,25.6217460586285,229080.773284122,0.0,1.0
2018-06-18,32.61,32.64,32.43,32.47,252752,25.3573638534712,25.3806916951027,25.217396803682,25.248500592524,325043.358908608,0.0,1.0
2018-06-19,30.99,30.99,30.6,30.76,154950,25.2205421743287,25.2205421743287,24.9031490975946,25.0333616418958,190396.402536014,1.444045,1.0
2018-06-20,31.07,31.19,30.95,31.17,140108,25.2856484464792,25.3833078547051,25.1879890382534,25.3670312866675,172159.142733242,0.0,1.0
2018-06-21,30.61,30.72,30.56,30.65,307469,24.9112873816134,25.0008085058205,24.8705959615193,24.9438405176887,377805.688876062,0.0,1.0
2018-06-22,30.94,31.08,30.74,30.98,146775,25.1798507542346,25.2937867304981,25.0170850738581,25.2124038903098,180351.287397376,0.0,1.0
2018-06-25,30.54,30.73,30.36,30.66,302700,24.8543193934817,25.0089467898393,24.7078302811429,24.9519788017075,371945.731188457,0.0,1.0
2018-06-26,30.36,30.56,30.31,30.52,259456,24.7078302811429,24.8705959615193,24.6671388610488,24.838042825444,318809.222435521,0.0,1.0
2018-06-27,30.08,30.69,30.08,30.5,264643,24.4799583286159,24.976393653764,24.4799583286159,24.8217662574064,325182.801912477,0.0,1.0
2018-06-28,30.05,30.11,29.81,29.93,235910,24.4555434765594,24.5043731806723,24.2602246601077,24.3578840683336,289876.833315722,0.0,1.0
2018-06-29,30.51,30.75,30.44,30.5,245144,24.8299045414252,25.0252233578769,24.7729365532935,24.8217662574064,301223.205571402,0.0,1.0
2018-07-02,30.32,30.35,30.03,30.03,125570,24.6752771450676,24.6996919971241,24.4392669085218,24.4392669085218,154295.426049999,0.0,1.0
2018-07-03,30.66,30.86,30.66,30.79,122763,24.9519788017075,25.114744482084,24.9519788017075,25.0577764939522,150846.295995668,0.0,1.0
2018-07-05,30.85,30.97,30.7223,30.97,91794,25.1066061980652,25.204265606291,25.0026803111448,25.204265606291,112792.819453958,0.0,1.0
2018-07-06,30.94,30.99,30.55,30.56,98560,25.1798507542346,25.2205421743287,24.8624576775005,24.8705959615193,121106.611383992,0.0,1.0
2018-07-09,31.22,31.22,30.95,31.04,102009,25.4077227067616,25.4077227067616,25.1879890382534,25.2612335944228,125344.605526274,0.0,1.0
2018-07-10,31.33,31.38,31.2,31.28,159783,25.4972438309686,25.5379352510627,25.3914461387239,25.4565524108745,196335.000880361,0.0,1.0
2018-07-11,30.59,30.96,30.54,30.81,265860,24.8950108135758,25.1961273222722,24.8543193934817,25.0740530619899,326678.203150853,0.0,1.0
2018-07-12,30.78,30.81,30.57,30.62,83620,25.0496382099334,25.0740530619899,24.8787342455382,24.9194256656323,102748.933075582,0.0,1.0
2018-07-13,30.8,30.82,30.55,30.64,145111,25.0659147779711,25.0821913460087,24.8624576775005,24.9357022336699,178306.630322062,0.0,1.0
2018-07-16,31.06,31.12,31.01,31.05,112014,25.2775101624604,25.3263398665733,25.2368187423663,25.2693718784416,137638.351943653,0.0,1.0
2018-07-17,31.06,31.14,31.0,31.0,113845,25.2775101624604,25.342616434611,25.2286804583475,25.2286804583475,139888.211982656,0.0,1.0
2018-07-18,31.16,31.28,31.11,31.12,88084,25.3588930026486,25.4565524108745,25.3182015825545,25.3263398665733,108234.118883396,0.0,1.0
2018-07-19,31.28,31.39,31.18,31.24,201160,25.4565524108745,25.5460735350815,25.3751695706863,25.4239992747992,247177.414224876,0.0,1.0
2018-07-20,31.4,31.45,31.22,31.22,241030,25.5542118191004,25.5949032391945,25.4077227067616,25.4077227067616,296168.085855149,0.0,1.0
2018-07-23,31.48,31.6,31.44,31.6,72392,25.6193180912509,25.7169774994768,25.5867649551756,25.7169774994768,88952.4128582585,0.0,1.0
2018-07-24,31.85,32.1,31.84,31.96,95771,25.9204345999473,26.1238917004179,25.9122963159285,26.0099557241544,117679.59901437,0.0,1.0
2018-07-25,32.27,32.34,31.86,32.03,263525,26.2622425287379,26.3192105168696,25.9285728839662,26.0669237122861,323809.04794,0.0,1.0
2018-07-26,32.07,32.18,32.03,32.13,186511,26.0994768483614,26.1889979725685,26.0669237122861,26.1483065524743,229177.305152595,0.0,1.0
2018-07-27,32.0,32.15,31.93,32.06,182594,26.0425088602297,26.164583120512,25.9855408720979,26.0913385643426,224364.251207879,0.0,1.0
2018-07-30,32.28,32.41,32.27,32.39,227033,26.2703808127567,26.3761785050014,26.2622425287379,26.3599019369637,278969.128473436,0.0,1.0
2018-07-31,32.33,32.58,32.31,32.53,278312,26.3110722328508,26.5145293333213,26.2947956648131,26.4738379132272,341978.725928384,0.0,1.0
2018-08-01,32.28,32.42,32.25,32.36,62128,26.2703808127567,26.3843167890202,26.2459659607002,26.3354870849072,76340.4175331234,0.0,1.0
2018-08-02,31.92,31.93,31.69,31.75,166470,25.9774025880791,25.9855408720979,25.7902220556462,25.8390517597591,204551.720749727,0.0,1.0
2018-08-03,31.91,31.95,31.82,31.84,96361,25.9692643040603,26.0018174401356,25.8960197478909,25.9122963159285,118404.567568718,0.0,1.0
2018-08-06,31.72,31.82,31.6,31.69,49481,25.8146369077027,25.8960197478909,25.7169774994768,25.7902220556462,60800.2865045789,0.0,1.0
2018-08-07,31.93,32.05,31.93,32.01,76907,25.9855408720979,26.0832002803238,25.9855408720979,26.0506471442485,94500.2654394143,0.0,1.0
2018-08-08,31.9,31.97,31.81,31.93,172605,25.9611260200414,26.0180940081732,25.887881463872,25.9855408720979,212090.164954687,0.0,1.0
2018-08-09,31.87,31.96,31.85,31.93,86689,25.936711167985,26.0099557241544,25.9204345999473,25.9855408720979,106519.998318454,0.0,1.0
2018-08-10,31.14,31.3,31.03,31.15,120267,25.342616434611,25.4728289789121,25.253095310404,25.3507547186298,147779.310382696,0.0,1.0
2018-08-13,31.0,31.22,30.96,31.12,337715,25.2286804583475,25.4077227067616,25.1961273222722,25.3263398665733,414970.771748628,0.0,1.0
2018-08-14,30.95,31.06,30.89,31.04,294765,25.1879890382534,25.2775101624604,25.1391593341404,25.2612335944228,362195.518512605,0.0,1.0
2018-08-15,30.42,30.57,30.28,30.57,164424,24.7566599852558,24.8787342455382,24.6427240089923,24.8787342455382,202037.67725448,0.0,1.0
2018-08-16,30.64,30.79,30.62,30.7,165879,24.9357022336699,25.0577764939522,24.9194256656323,24.9845319377828,203825.523435118,0.0,1.0
2018-08-17,31.12,31.21,30.76,30.76,251997,25.3263398665733,25.3995844227427,25.0333616418958,25.0333616418958,309643.899644195,0.0,1.0
2018-08-20,31.18,31.2,31.12,31.13,136888,25.3751695706863,25.3914461387239,25.3263398665733,25.3344781505922,168202.534690867,0.0,1.0
2018-08-21,31.53,31.64,31.43,31.49,167925,25.660009511345,25.7495306355521,25.5786266711568,25.6274563752698,206339.566930366,0.0,1.0
2018-08-22,31.79,31.88,31.71,31.76,112998,25.8716048958344,25.9448494520038,25.8064986236838,25.8471900437779,138847.452041075,0.0,1.0
2018-08-23,31.52,31.75,31.49,31.68,130958,25.6518712273262,25.8390517597591,25.6274563752698,25.7820837716274,160915.986339538,0.0,1.0
2018-08-24,31.64,31.7,31.48,31.56,103666,25.7495306355521,25.798360339665,25.6193180912509,25.6844243634015,127380.661279757,0.0,1.0
2018-08-27,32.11,32.15,31.89,31.89,155296,26.1320299844367,26.164583120512,25.9529877360226,25.9529877360226,190821.55358653,0.0,1.0
2018-08-28,32.03,32.14,31.98,32.12,120761,26.0669237122861,26.1564448364932,26.026232292192,26.1401682684555,148386.31795193,0.0,1.0
2018-08-29,32.17,32.18,31.96,32.04,98302,26.1808596885496,26.1889979725685,26.0099557241544,26.0750619963049,120789.591236497,0.0,1.0
2018-08-30,32.1,32.23,32.07,32.18,77966,26.1238917004179,26.2296893926626,26.0994768483614,26.1889979725685,95801.522556456,0.0,1.0
2018-08-31,31.87,32.07,31.69,31.95,147267,25.936711167985,26.0994768483614,25.7902220556462,26.0018174401356,180955.837446087,0.0,1.0
2018-09-04,31.82,31.83,31.57,31.65,155802,25.8960197478909,25.9041580319097,25.6925626474203,25.7576689195709,191443.306278903,0.0,1.0
2018-09-05,31.75,31.88,31.61,31.84,276420,25.8390517597591,25.9448494520038,25.7251157834956,25.9122963159285,339653.911513424,0.0,1.0
2018-09-06,31.57,31.74,31.41,31.65,287126,25.6925626474203,25.8309134757403,25.5623501031192,25.7576689195709,352809.018874189,0.0,1.0
2018-09-07,31.31,31.34,31.16,31.19,195937,25.480967262931,25.5053821149874,25.3588930026486,25.3833078547051,240759.599378502,0.0,1.0
2018-09-10,31.5,31.64,31.46,31.64,155893,25.6355946592886,25.7495306355521,25.6030415232133,25.7495306355521,191555.123462709,0.0,1.0
2018-09-11,31.49,31.49,31.22,31.27,105997,25.6274563752698,25.6274563752698,25.4077227067616,25.4484141268557,130244.901449563,0.0,1.0
2018-09-12,31.63,31.73,31.47,31.48,181716,25.7413923515333,25.8227751917215,25.6111798072321,25.6193180912509,223285.399698188,0.0,1.0
2018-09-13,31.89,31.98,31.74,31.95,108852,25.9529877360226,26.026232292192,25.8309134757403,26.0018174401356,133753.011996452,0.0,1.0
2018-09-14,31.72,31.81,31.62,31.66,214146,25.8146369077027,25.887881463872,25.7332540675144,25.7658072035897,263134.094982105,0.0,1.0
2018-09-17,32.12,32.26,32.08,32.25,815652,26.1401682684555,26.254104244719,26.1076151323802,26.2459659607002,1002240.76490032,0.0,1.0
2018-09-18,32.11,32.11,31.94,31.94,149433,26.1320299844367,26.1320299844367,25.9936791561167,25.9936791561167,183617.332172728,0.0,1.0
2018-09-19,32.35,32.36,32.25,32.25,182199,26.3273488008884,26.3354870849072,26.2459659607002,26.2459659607002,223878.890904545,0.0,1.0
2018-09-20,33.03,33.06,32.86,32.95,233841,26.8807521141683,26.9051669662248,26.7424012858483,26.8156458420177,287334.528334457,0.0,1.0
2018-09-21,33.2,33.27,33.13,33.19,221811,27.0191029424883,27.07607093062,26.9621349543565,27.0109646584695,272552.542387324,0.0,1.0
2018-09-24,33.12,33.19,33.05,33.19,301133,26.9539966703377,27.0109646584695,26.8970286822059,27.0109646584695,370020.263858519,0.0,1.0
2018-09-25,33.11,33.23,33.07,33.21,197653,26.9458583863189,27.0435177945447,26.9133052502436,27.0272412265071,242868.15198742,0.0,1.0
2018-09-26,33.05,33.19,32.93,32.93,166853,26.8970286822059,27.0109646584695,26.7993692739801,26.7993692739801,205022.335929923,0.0,1.0
2018-09-27,33.25,33.44,33.2,33.25,234747,27.0597943625824,27.21442175894,27.0191029424883,27.0597943625824,288447.785131473,0.0,1.0
2018-09-28,32.82,32.97,32.72,32.78,350797,26.709848149773,26.8319224100554,26.6284653095848,26.6772950136978,431045.413490973,0.0,1.0
2018-10-01,32.72,32.86,32.66,32.81,275997,26.6284653095848,26.7424012858483,26.5796356054719,26.7017098657542,339134.145922764,0.0,1.0
2018-10-02,32.38,32.44,32.22,32.31,376129,26.3517636529449,26.4005933570578,26.2215511086437,26.2947956648131,462172.368438002,0.0,1.0
2018-10-03,32.47,32.65,32.42,32.65,381249,26.4250082091143,26.5714973214531,26.3843167890202,26.5714973214531,468463.62097743,0.0,1.0
2018-10-04,32.05,32.24,31.97,32.22,548837,26.0832002803238,26.2378276766814,26.0180940081732,26.2215511086437,674389.095699634,0.0,1.0
2018-10-05,31.66,31.89,31.53,31.89,104796,25.7658072035897,25.9529877360226,25.660009511345,25.9529877360226,128769.160375374,0.0,1.0
2018-10-08,31.43,31.45,31.2,31.23,291639,25.5786266711568,25.5949032391945,25.3914461387239,25.4158609907804,358354.413934822,0.0,1.0
2018-10-09,31.33,31.44,31.0,31.07,160571,25.4972438309686,25.5867649551756,25.2286804583475,25.2856484464792,197303.263966507,0.0,1.0
2018-10-10,30.47,31.12,30.42,31.12,305243,24.7973514053499,25.3263398665733,24.7566599852558,25.3263398665733,375070.468533725,0.0,1.0
2018-10-11,30.23,30.59,30.01,30.55,526316,24.6020325888982,24.8950108135758,24.4229903404841,24.8624576775005,646716.185847982,0.0,1.0
2018-10-12,30.31,30.44,29.97,30.43,259576,24.6671388610488,24.7729365532935,24.3904372044088,24.7647982692746,318956.673666914,0.0,1.0
2018-10-15,30.18,30.32,30.05,30.1,141982,24.5613411688041,24.6752771450676,24.4555434765594,24.4962348966535,174461.839463494,0.0,1.0
2018-10-16,30.71,30.74,30.61,30.64,173681,24.9926702218017,25.0170850738581,24.9112873816134,24.9357022336699,213412.310996176,0.0,1.0
2018-10-17,30.45,30.6,30.38,30.58,118494,24.7810748373123,24.9031490975946,24.7241068491805,24.886872529557,145600.718438867,0.0,1.0
2018-10-18,30.0,30.34,29.89,30.26,197230,24.4148520564653,24.6915537131053,24.3253309322583,24.6264474409547,242348.386396761,0.0,1.0
2018-10-19,29.89,30.05,29.68,29.73,348289,24.3253309322583,24.4555434765594,24.154426967863,24.1951183879571,427963.682754861,0.0,1.0
2018-10-22,29.76,30.03,29.71,30.02,204857,24.2195332400136,24.4392669085218,24.1788418199195,24.431128624503,251720.140912038,0.0,1.0
2018-10-23,29.5,29.66,29.11,29.26,237090,24.0079378555242,24.1381503998254,23.6905447787902,23.8126190390725,291326.770424418,0.0,1.0
2018-10-24,28.63,29.3,28.61,29.28,280713,23.2999071458867,23.8451721751478,23.2836305778491,23.8288956071101,344928.979316503,0.0,1.0
2018-10-25,28.96,29.08,28.74,28.82,189430,23.5684705185078,23.6661299267337,23.3894282700938,23.4545345422443,232764.056356226,0.0,1.0
2018-10-26,28.61,28.83,28.3,28.45,240995,23.2836305778491,23.4626728262632,23.0313437732656,23.1534180335479,296125.079245993,0.0,1.0
2018-10-29,28.61,29.07,28.37,29.0,274366,23.2836305778491,23.6579916427149,23.0883117613974,23.6010236545831,337130.037936083,0.0,1.0
2018-10-30,29.08,29.08,28.68,28.7,163149,23.6661299267337,23.6661299267337,23.3405985659808,23.3568751340185,200471.00792093,0.0,1.0
2018-10-31,29.36,29.57,29.33,29.35,238130,23.8940018792607,24.064905843656,23.8695870272043,23.8858635952419,292604.68109649,0.0,1.0
2018-11-01,29.79,29.82,29.58,29.73,378488,24.2439480920701,24.2683629441265,24.0730441276748,24.1951183879571,465071.013895132,0.0,1.0
2018-11-02,29.94,30.19,29.78,30.11,457986,24.3660223523524,24.5694794528229,24.2358098080512,24.5043731806723,562754.997172371,0.0,1.0
2018-11-05,29.89,29.92,29.75,29.83,186979,24.3253309322583,24.3497457843147,24.2113949559948,24.2765012281453,229752.364955026,0.0,1.0
2018-11-06,29.87,29.87,29.67,29.7,222463,24.3090543642206,24.3090543642206,24.1462886838442,24.1707035359007,273353.694077892,0.0,1.0
2018-11-07,30.21,30.23,29.96,30.04,1704954,24.5857560208606,24.6020325888982,24.38229892039,24.4474051925406,2094979.723068,0.0,1.0
2018-11-08,29.93,30.19,29.86,30.16,231805,24.3578840683336,24.5694794528229,24.3009160802018,24.5450646007665,284832.772441824,0.0,1.0
2018-11-09,29.68,29.73,29.48,29.68,383807,24.154426967863,24.1951183879571,23.9916612874866,24.154426967863,471606.789726621,0.0,1.0
2018-11-12,29.12,29.4,29.12,29.4,150742,23.698683062809,23.926555015336,23.698683062809,23.926555015336,185225.779355172,0.0,1.0
2018-11-13,29.3,29.48,29.13,29.21,489079,23.8451721751478,23.9916612874866,23.7068213468278,23.7719276189784,600960.839986519,0.0,1.0
2018-11-14,29.02,29.22,28.88,29.22,490369,23.6173002226208,23.7800659029972,23.5033642463573,23.7800659029972,602545.940723992,0.0,1.0
2018-11-15,29.14,29.2,28.72,28.88,461306,23.7149596308466,23.7637893349596,23.3731517020561,23.5033642463573,566834.481240908,0.0,1.0
2018-11-16,29.33,29.38,29.08,29.13,288071,23.8695870272043,23.9102784472984,23.6661299267337,23.7068213468278,353970.197321407,0.0,1.0
2018-11-19,28.82,29.23,28.81,29.23,267280,23.4545345422443,23.788204187016,23.4463962582255,23.788204187016,328423.042722336,0.0,1.0
2018-11-20,28.08,28.31,27.95,28.14,376728,22.8523015248515,23.0394820572844,22.7465038326068,22.9011312289645,462908.395834705,0.0,1.0
2018-11-21,28.54,28.72,28.41,28.46,173651,23.2266625897173,23.3731517020561,23.1208648974727,23.1615563175668,213375.448188328,0.0,1.0
2018-11-23,28.34,28.3702,28.23,28.23,91034,23.0638969093409,23.0884745270777,22.9743757851339,22.9743757851339,111858.961655137,0.0,1.0
2018-11-26,28.91,28.91,28.71,28.72,238003,23.5277790984137,23.5277790984137,23.3650134180373,23.3731517020561,292448.628543266,0.0,1.0
2018-11-27,28.77,28.82,28.65,28.77,1285137,23.4138431221502,23.4545345422443,23.3161837139244,23.4138431221502,1579125.27632092,0.0,1.0
2018-11-28,29.3,29.32,28.76,28.88,424381,23.8451721751478,23.8614487431854,23.4057048381314,23.5033642463573,521462.508581066,0.0,1.0
2018-11-29,29.22,29.31,29.11,29.18,322721,23.7800659029972,23.8533104591666,23.6905447787902,23.7475127669219,396546.740386092,0.0,1.0
2018-11-30,29.16,29.21,29.02,29.08,337632,23.7312361988843,23.7719276189784,23.6173002226208,23.6661299267337,414868.784646915,0.0,1.0
2018-12-03,29.74,29.84,29.62,29.82,327935,24.2032566719759,24.2846395121642,24.1055972637501,24.2683629441265,402953.496390112,0.0,1.0
2018-12-04,28.97,29.64,28.9,29.61,333874,23.5766088025267,24.1218738317877,23.5196408143949,24.0974589797313,410251.103583795,0.0,1.0
2018-12-06,28.51,28.52,27.97,28.19,544843,23.2022477376609,23.2103860216797,22.7627804006445,22.9418226490586,669481.427214775,0.0,1.0
2018-12-07,28.1,28.62,28.04,28.4,858627,22.8685780928892,23.2917688618679,22.8197483887762,23.1127266134538,1055046.73714288,0.0,1.0
2018-12-10,28.04,28.13,27.73,28.04,528545,22.8197483887762,22.8929929449456,22.5674615841928,22.8197483887762,649455.092471105,0.0,1.0
2018-12-11,28.33,28.47,28.19,28.44,1795837,23.0557586253221,23.1696946015856,22.9418226490586,23.1452797495291,2206653.14192364,0.0,1.0
2018-12-12,28.83,28.97,28.68,28.68,768978,23.4626728262632,23.5766088025267,23.3405985659808,23.3405985659808,944889.608450073,0.0,1.0
2018-12-13,28.73,28.86,28.67,28.82,573676,23.3812899860749,23.4870876783196,23.332460281962,23.4545345422443,704910.271837694,0.0,1.0
2018-12-14,28.43,28.69,28.41,28.49,531507,23.1371414655103,23.3487368499997,23.1208648974727,23.1859711696232,653094.680365984,0.0,1.0
2018-12-17,27.97,28.37,27.89,28.24,1503878,22.7627804006445,23.0883117613974,22.6976741284939,22.9825140691527,1847905.5247051,0.0,1.0
2018-12-18,28.1,28.36,28.03,28.2,621634,22.8822390164432,23.093960800937,22.825236997541,22.9636704720177,763383.13691451,0.016786,1.0
2018-12-19,27.8,28.38,27.68,28.21,448099,22.6379446497196,23.1102470920519,22.5402269030301,22.9718136175752,550277.527079045,0.0,1.0
2018-12-20,27.74,28.08,27.69,27.97,894105,22.5890857763749,22.8659527253283,22.5483700485876,22.7763781241963,1097984.79431779,0.0,1.0
2018-12-21,27.19,27.7,27.13,27.55,806981,22.1412127707149,22.556513194145,22.0923538973702,22.4343660107833,990994.197888806,0.0,1.0
2018-12-24,26.79,27.15,26.71,26.91,379332,21.8154869484168,22.1086401884851,21.7503417839572,21.9132046951063,465829.816406528,0.0,1.0
2018-12-26,27.36,27.39,26.56,26.73,599906,22.2796462451916,22.304075681864,21.6281946005954,21.7666280750721,736700.57322128,0.0,1.0
2018-12-27,27.59,27.62,27.05,27.22,791051,22.4669385930131,22.4913680296854,22.0272087329106,22.1656422073873,971431.732883594,0.0,1.0
2018-12-28,27.82,28.01,27.7,27.97,402552,22.6542309408345,22.8089507064261,22.556513194145,22.7763781241963,494344.595905645,0.0,1.0
2018-12-31,28.24,28.28,28.02,28.11,506807,22.9962430542475,23.0288156364773,22.8170938519835,22.8903821620006,622372.517381985,0.0,1.0
2019-01-02,27.77,27.84,27.49,27.53,365563,22.6135152130472,22.6705172319494,22.3855071374385,22.4180797196683,448921.117055823,0.0,1.0
2019-01-03,27.37,27.55,27.31,27.55,305235,22.2877893907491,22.4343660107833,22.2389305174044,22.4343660107833,374836.723532015,0.0,1.0
2019-01-04,28.49,28.53,27.94,27.99,388260,23.1998216931838,23.2323942754137,22.7519486875239,22.7926644153112,476793.638601538,0.0,1.0
2019-01-07,28.79,28.88,28.54,28.62,194491,23.4441160599074,23.5174043699245,23.2405374209711,23.3056825854307,238840.136932086,0.0,1.0
2019-01-08,29.04,29.13,28.84,29.13,1119700,23.6476946988438,23.7209830088608,23.4848317876947,23.7209830088608,1375021.47309056,0.0,1.0
2019-01-09,29.41,29.45,29.24,29.35,413959,23.9489910844695,23.9815636666993,23.8105576099928,23.9001322111248,508352.696239257,0.0,1.0
2019-01-10,29.44,29.44,29.23,29.26,376478,23.9734205211419,23.9734205211419,23.8024144644354,23.8268439011077,462325.028263095,0.0,1.0
2019-01-11,29.13,29.26,29.08,29.21,470151,23.7209830088608,23.8268439011077,23.6802672810736,23.7861281733205,577357.971416452,0.0,1.0
2019-01-14,28.93,29.01,28.9,28.93,221185,23.5581200977118,23.6232652621714,23.5336906610394,23.5581200977118,271621.081115956,0.0,1.0
2019-01-15,28.93,28.99,28.71,28.87,457365,23.5581200977118,23.6069789710565,23.3789708954478,23.5092612243671,561656.422291742,0.0,1.0
2019-01-16,29.03,29.09,28.95,28.98,676574,23.6395515532863,23.688410426631,23.5744063888267,23.598835825499,830850.922688911,0.0,1.0
2019-01-17,29.21,29.3,28.95,28.95,199108,23.7861281733205,23.8594164833375,23.5744063888267,23.5744063888267,244509.936111561,0.0,1.0
2019-01-18,29.57,29.62,29.45,29.55,339538,24.0792814133888,24.119997141176,23.9815636666993,24.0629951222739,416961.72272057,0.0,1.0
2019-01-22,29.18,29.38,29.11,29.32,499324,23.7616987366481,23.9245616477972,23.7046967177459,23.8757027744524,613183.193738922,0.0,1.0
2019-01-23,29.19,29.3,29.06,29.29,324151,23.7698418822056,23.8594164833375,23.6639809899587,23.8512733377801,398066.076202356,0.0,1.0
2019-01-24,29.21,29.29,29.07,29.09,342806,23.7861281733205,23.8512733377801,23.6721241355161,23.688410426631,420974.913909335,0.0,1.0
2019-01-25,29.47,29.61,29.42,29.45,216075,23.9978499578142,24.1118539956186,23.957134230027,23.9815636666993,265345.864783463,0.0,1.0
2019-01-28,29.33,29.36,29.19,29.33,441799,23.8838459200099,23.9082753566823,23.7698418822056,23.8838459200099,542540.958997889,0.0,1.0
2019-01-29,29.5,29.58,29.41,29.44,287278,24.0222793944866,24.0874245589462,23.9489910844695,23.9734205211419,352785.048447361,0.0,1.0
2019-01-30,29.76,29.84,29.44,29.51,310463,24.2340011789804,24.29914634344,23.9734205211419,24.0304225400441,381256.847012695,0.0,1.0
2019-01-31,29.82,29.91,29.67,29.74,683559,24.2828600523251,24.3561483623422,24.1607128689633,24.2177148878655,839428.689045558,0.0,1.0
2019-02-01,29.87,30.03,29.84,29.94,479187,24.3235757801124,24.4538661090316,24.29914634344,24.3805777990145,588454.420492852,0.0,1.0
2019-02-04,30.04,30.05,29.71,29.77,387456,24.4620092545891,24.4701524001465,24.1932854511931,24.2421443245378,475806.30515118,0.0,1.0
2019-02-05,30.06,30.11,29.97,30.1,471729,24.478295545704,24.5190112734912,24.4050072356869,24.5108681279338,579295.797516778,0.0,1.0
2019-02-06,29.94,30.06,29.9,30.03,365165,24.3805777990145,24.478295545704,24.3480052167847,24.4538661090316,448432.362437363,0.0,1.0
2019-02-07,29.39,29.71,29.33,29.7,471670,23.9327047933546,24.1932854511931,23.8838459200099,24.1851423056357,579223.343942686,0.0,1.0
2019-02-08,29.41,29.46,29.24,29.31,286366,23.9489910844695,23.9897068122568,23.8105576099928,23.867559628895,351665.088115613,0.0,1.0
2019-02-11,29.43,29.59,29.39,29.54,309485,23.9652773755844,24.0955677045037,23.9327047933546,24.0548519767164,380055.836920097,0.0,1.0
2019-02-12,29.72,29.75,29.62,29.66,255686,24.2014285967506,24.2258580334229,24.119997141176,24.1525697234059,313989.229587062,0.0,1.0
2019-02-13,29.93,30.14,29.91,30.07,378528,24.3724346534571,24.5434407101636,24.3561483623422,24.4864386912614,464842.48295617,0.0,1.0
2019-02-14,29.87,30.0,29.74,29.79,460674,24.3235757801124,24.4294366723593,24.2177148878655,24.2584306156527,565719.962574368,0.0,1.0
2019-02-15,30.32,30.35,30.15,30.27,314574,24.6900173301978,24.7144467668701,24.5515838557211,24.6493016024105,386305.264692319,0.0,1.0
2019-02-19,30.37,30.41,30.03,30.03,276823,24.730733057985,24.7633056402148,24.4538661090316,24.4538661090316,339946.029512681,0.0,1.0
2019-02-20,30.29,30.41,30.16,30.17,468737,24.6655878935254,24.7633056402148,24.5597270012785,24.567870146836,575621.541691569,0.0,1.0
2019-02-21,29.84,30.05,29.76,30.01,373485,24.29914634344,24.4701524001465,24.2340011789804,24.4375798179167,458649.544411207,0.0,1.0
2019-02-22,30.16,30.225,30.1,30.2,295984,24.5597270012785,24.612657447402,24.5108681279338,24.5922995835083,363476.248719511,0.0,1.0
2019-02-25,30.1,30.28,30.0572,30.24,321356,24.5108681279338,24.6574447479679,24.4760154649479,24.6248721657381,394633.741633018,0.0,1.0
2019-02-26,30.16,30.24,30.06,30.16,346591,24.5597270012785,24.6248721657381,24.478295545704,24.5597270012785,425622.994891427,0.0,1.0
2019-02-27,30.07,30.29,30.07,30.24,476848,24.4864386912614,24.6655878935254,24.4864386912614,24.6248721657381,585582.066089389,0.0,1.0
2019-02-28,30.16,30.29,30.15,30.2,389994,24.5597270012785,24.6655878935254,24.5515838557211,24.5922995835083,478923.036863875,0.0,1.0
2019-03-01,30.35,30.46,30.28,30.37,242431,24.7144467668701,24.8040213680021,24.6574447479679,24.730733057985,297711.735949645,0.0,1.0
2019-03-04,30.16,30.35,30.06,30.35,390154,24.5597270012785,24.7144467668701,24.478295545704,24.7144467668701,479119.521132602,0.0,1.0
2019-03-05,30.31,30.36,30.12,30.12,349405,24.6818741846403,24.7225899124276,24.5271544190487,24.5271544190487,429078.661967677,0.0,1.0
2019-03-06,30.03,30.28,30.0,30.28,309486,24.4538661090316,24.6574447479679,24.4294366723593,24.6574447479679,380057.064946777,0.0,1.0
2019-03-07,29.19,29.67,29.19,29.64,502097,23.7698418822056,24.1607128689633,23.7698418822056,24.1362834322909,616588.51172131,0.0,1.0
2019-03-08,29.41,29.42,29.05,29.07,284057,23.9489910844695,23.957134230027,23.6558378444012,23.6721241355161,348829.574512535,0.0,1.0
2019-03-11,29.81,29.84,29.54,29.54,213648,24.2747169067676,24.29914634344,24.0548519767164,24.0548519767164,262365.444032199,0.0,1.0
2019-03-12,29.74,29.77,29.68,29.72,203434,24.2177148878655,24.2421443245378,24.1688560145208,24.2014285967506,249822.379527288,0.0,1.0
2019-03-13,30.07,30.11,29.94,29.94,211341,24.4864386912614,24.5190112734912,24.3805777990145,24.3805777990145,259532.38648248,0.0,1.0
2019-03-14,30.32,30.37,30.19,30.21,239984,24.6900173301978,24.730733057985,24.5841564379509,24.6004427290658,294706.754664789,0.0,1.0
2019-03-15,30.79,30.8,30.52,30.54,444181,25.0727451713981,25.0808883169555,24.8528802413468,24.8691665324617,545466.118548573,0.0,1.0
2019-03-18,30.91,30.95,30.77,30.87,678742,25.1704629180875,25.2030355003173,25.0564588802831,25.1378903358577,833513.284530172,0.0,1.0
2019-03-19,31.09,31.29,31.0,31.28,287260,25.3170395381216,25.4799024492707,25.2437512281046,25.4717593037133,352762.94396713,0.0,1.0
2019-03-20,31.42,31.57,31.1,31.25,260945,25.5857633415176,25.7079105248794,25.3251826836791,25.4473298670409,320447.421894808,0.0,1.0
2019-03-21,31.3,31.31,31.1,31.15,1110997,25.4880455948282,25.4961887403856,25.3251826836791,25.3658984114664,1364333.95689845,0.0,1.0
2019-03-22,30.29,30.64,30.23,30.59,474883,24.6655878935254,24.9505979880363,24.6167290201807,24.909882260249,583168.993664075,0.0,1.0
2019-03-25,30.38,30.48,30.26,30.39,271555,24.7388762035425,24.820307659117,24.641158456853,24.7470193490999,333476.784964818,0.0,1.0
2019-03-26,30.41,30.47,30.36,30.42,227102,24.7633056402148,24.8121645135596,24.7225899124276,24.7714487857723,278887.314978845,0.0,1.0
2019-03-27,30.35,30.55,30.11,30.49,266459,24.7144467668701,24.8773096780192,24.5190112734912,24.8284508046745,327218.761005839,0.0,1.0
2019-03-28,30.22,30.26,29.96,30.2,1007944,24.6085858746232,24.641158456853,24.3968640901294,24.5922995835083,1237782.12349093,0.0,1.0
2019-03-29,30.22,30.41,30.17,30.39,575759,24.6085858746232,24.7633056402148,24.567870146836,24.7470193490999,707047.41299022,0.0,1.0
2019-04-01,30.87,30.89,30.66,30.73,497643,25.1378903358577,25.1541766269726,24.9668842791512,25.0238862980533,611118.8808906,0.0,1.0
2019-04-02,30.98,31.03,30.83,30.95,198190,25.2274649369897,25.2681806647769,25.1053177536279,25.2030355003173,243382.607619736,0.0,1.0
2019-04-03,31.57,31.68,31.47,31.47,203928,25.7079105248794,25.7974851260114,25.6264790693049,25.6264790693049,250429.024706986,0.0,1.0
2019-04-04,31.49,31.63,31.48,31.54,855069,25.6427653604198,25.7567693982241,25.6346222148623,25.683481088207,1050047.54485494,0.0,1.0
2019-04-05,31.7,31.75,31.62,31.64,434820,25.8137714171263,25.8544871449135,25.7486262526667,25.7649125437816,533970.560801319,0.0,1.0
2019-04-08,31.86,31.88,31.72,31.77,279292,25.9440617460455,25.9603480371604,25.8300577082412,25.8707734360285,342978.027384486,0.0,1.0
2019-04-09,31.67,31.81,31.65,31.81,172606,25.7893419804539,25.9033460182583,25.773055689339,25.9033460182583,211964.773050165,0.0,1.0
2019-04-10,31.93,31.99,31.71,31.71,282635,26.0010637649477,26.0499226382924,25.8219145626837,25.8219145626837,347083.320574217,0.0,1.0
2019-04-11,31.91,32.03,31.81,32.01,458887,25.9847774738328,26.0824952205222,25.9033460182583,26.0662089294073,563525.478898016,0.0,1.0
2019-04-12,32.28,32.29,32.18,32.25,223732,26.2860738594586,26.294217005016,26.204642403884,26.2616444227862,274748.865068766,0.0,1.0
2019-04-15,32.25,32.27,32.13,32.24,204096,26.2616444227862,26.2779307139011,26.1639266760968,26.2535012772288,250635.33318915,0.0,1.0
2019-04-16,32.31,32.42,32.31,32.36,114799,26.3105032961309,26.4000778972629,26.3105032961309,26.3512190239182,140976.234785499,0.0,1.0
2019-04-17,32.66,32.73,32.55,32.68,223219,26.5955133906418,26.6525154095439,26.5059387895098,26.6117996817567,274118.887382157,0.0,1.0
2019-04-18,32.69,32.77,32.65,32.7,488188,26.6199428273141,26.6850879917738,26.5873702450843,26.6280859728716,599507.88863547,0.0,1.0
2019-04-22,32.65,32.75,32.64,32.64,99786,26.5873702450843,26.6688017006589,26.5792270995269,26.5792270995269,122539.870245436,0.0,1.0
2019-04-23,32.58,32.58,32.27,32.35,360406,26.5303682261822,26.5303682261822,26.2779307139011,26.3430758783607,442588.18346939,0.0,1.0
2019-04-24,32.42,32.62,32.38,32.49,354509,26.4000778972629,26.562940808412,26.3675053150331,26.4570799161651,435346.510140093,0.0,1.0
2019-04-25,32.25,32.31,32.18,32.23,249871,26.2616444227862,26.3105032961309,26.204642403884,26.2453581316713,306848.254445487,0.0,1.0
2019-04-26,32.31,32.465,32.31,32.37,162070,26.3105032961309,26.4367220522714,26.3105032961309,26.3593621694756,199026.283954441,0.0,1.0
2019-04-29,32.43,32.49,32.28,32.28,244067,26.4082210428204,26.4570799161651,26.2860738594586,26.2860738594586,299720.787597386,0.0,1.0
2019-04-30,32.21,32.35,32.09,32.2,808284,26.2290718405564,26.3430758783607,26.131354093867,26.2209286949989,992594.316652256,0.0,1.0
2019-05-01,31.91,32.33,31.91,32.16,165265,25.9847774738328,26.3267895872458,25.9847774738328,26.1883561127691,202949.829195598,0.0,1.0
2019-05-02,31.62,31.76,31.55,31.74,495955,25.7486262526667,25.862630290471,25.6916242337645,25.8463439993561,609045.971855522,0.0,1.0
2019-05-03,32.02,32.02,31.77,31.77,165531,26.0743520749648,26.0743520749648,25.8707734360285,25.8707734360285,203276.484292358,0.0,1.0
2019-05-06,31.49,31.52,31.01,31.02,150861,25.6427653604198,25.6671947970921,25.251894373662,25.2600375192195,185261.33290338,0.0,1.0
2019-05-07,30.65,30.9,30.53,30.88,439150,24.9587411335937,25.16231977253,24.8610233869043,25.1460334814151,539287.916323765,0.0,1.0
2019-05-08,30.74,30.88,30.62,30.65,312762,25.0320294436108,25.1460334814151,24.9343116969213,24.9587411335937,384080.080348977,0.0,1.0
2019-05-09,30.43,30.54,30.17,30.28,261892,24.7795919313297,24.8691665324617,24.567870146836,24.6574447479679,321610.363160341,0.0,1.0
2019-05-10,30.69,30.78,30.28,30.43,386180,24.9913137158235,25.0646020258406,24.6574447479679,24.7795919313297,474239.343108076,0.0,1.0
2019-05-13,29.87,30.05,29.8,29.94,613635,24.3235757801124,24.4701524001465,24.2665737612102,24.3805777990145,753560.151504801,0.0,1.0
2019-05-14,30.3,30.43,30.18,30.23,270420,24.6737310390828,24.7795919313297,24.5760132923934,24.6167290201807,332082.974683532,0.0,1.0
2019-05-15,30.41,30.45,29.95,29.98,208223,24.7633056402148,24.7958782224446,24.388720944572,24.4131503812443,255703.399295647,0.0,1.0
2019-05-16,30.64,30.75,30.43,30.46,175212,24.9505979880363,25.0401725891682,24.7795919313297,24.8040213680021,215165.010577068,0.0,1.0
2019-05-17,30.38,30.51,30.26,30.26,266230,24.7388762035425,24.8447370957894,24.641158456853,24.641158456853,326937.542896222,0.0,1.0
2019-05-20,30.14,30.26,30.03,30.08,250103,24.5434407101636,24.641158456853,24.4538661090316,24.4945818368189,307133.156635142,0.0,1.0
2019-05-21,30.42,30.47,30.3,30.35,304664,24.7714487857723,24.8121645135596,24.6737310390828,24.7144467668701,374135.520297993,0.0,1.0
2019-05-22,30.28,30.38,30.24,30.27,483283,24.6574447479679,24.7388762035425,24.6248721657381,24.6493016024105,593484.417772284,0.0,1.0
2019-05-23,29.69,29.73,29.61,29.73,429068,24.1769991600782,24.209571742308,24.1118539956186,24.209571742308,526906.951340557,0.0,1.0
2019-05-24,30.2,30.24,30.04,30.15,292210,24.5922995835083,24.6248721657381,24.4620092545891,24.5515838557211,358841.676030895,0.0,1.0
2019-05-28,29.7,30.02,29.68,29.96,424992,24.1851423056357,24.4457229634742,24.1688560145208,24.3968640901294,521901.514594715,0.0,1.0
2019-05-29,29.58,29.6,29.26,29.3,486604,24.0874245589462,24.1037108500611,23.8268439011077,23.8594164833375,597562.694375065,0.0,1.0
2019-05-30,29.82,29.83,29.67,29.67,206584,24.2828600523251,24.2910031978826,24.1607128689633,24.1607128689633,253690.663567867,0.0,1.0
2019-05-31,29.18,29.18,28.9,28.99,514712,23.7616987366481,23.7616987366481,23.5336906610394,23.6069789710565,632080.068283816,0.0,1.0
2019-06-03,29.2,29.33,28.97,29.09,499178,23.777985027763,23.8838459200099,23.5906926799416,23.688410426631,613003.901843709,0.0,1.0
2019-06-04,29.76,29.79,29.6,29.62,191400,24.2340011789804,24.2584306156527,24.1037108500611,24.119997141176,235044.306465601,0.0,1.0
2019-06-05,29.88,29.99,29.81,29.97,271288,24.3317189256698,24.4212935268018,24.2747169067676,24.4050072356869,333148.901841379,0.0,1.0
2019-06-06,29.97,30.04,29.85,29.92,323107,24.4050072356869,24.4620092545891,24.3072894889975,24.3642915078996,396784.016348908,0.0,1.0
2019-06-07,30.5,30.65,30.41,30.41,862577,24.8365939502319,24.9587411335937,24.7633056402148,24.7633056402148,1059267.56916499,0.0,1.0
2019-06-10,30.58,30.7,30.55,30.69,253842,24.9017391146915,24.999456861381,24.8773096780192,24.9913137158235,311724.748389975,0.0,1.0
2019-06-11,30.69,30.95,30.69,30.94,342874,24.9913137158235,25.2030355003173,24.9913137158235,25.1948923547598,421058.419723545,0.0,1.0
2019-06-12,30.7,30.9,30.7,30.84,199922,24.999456861381,25.16231977253,24.999456861381,25.1134608991853,245509.549828714,0.0,1.0
2019-06-13,30.79,30.88,30.72,30.87,503702,25.0727451713981,25.1460334814151,25.0157431524959,25.1378903358577,618559.494541985,0.0,1.0
2019-06-14,30.67,30.76,30.6,30.75,191044,24.9750274247086,25.0483157347257,24.9180254058064,25.0401725891682,234607.128967682,0.0,1.0
2019-06-17,29.64,29.73,29.56,29.63,355211,24.909020715449,24.9846553937348,24.8417898903061,24.9006168623061,422676.353288753,0.948942,1.0
2019-06-18,29.88,29.96,29.62,29.62,308011,25.1107131908777,25.1779440160207,24.8922130091633,24.8922130091633,366511.640272465,0.0,1.0
2019-06-19,30.13,30.16,29.89,29.95,520240,25.3208095194493,25.3460210788779,25.1191170440206,25.1695401628778,619049.370754119,0.0,1.0
2019-06-20,30.65,30.71,30.535,30.67,329294,25.7578098828783,25.8082330017355,25.6611655717353,25.774617589164,391836.928135296,0.0,1.0
2019-06-21,30.65,30.78,30.59,30.65,427346,25.7578098828783,25.8670599737355,25.7073867640211,25.7578098828783,508511.979844474,0.0,1.0
2019-06-24,30.73,30.82,30.68,30.8,176232,25.8250407080212,25.900675386307,25.7830214423069,25.8838676800212,209703.80729421,0.0,1.0
2019-06-25,30.56,30.85,30.56,30.83,289449,25.6821752045925,25.9258869457356,25.6821752045925,25.9090792394498,344424.152920592,0.0,1.0
2019-06-26,30.71,30.81,30.7,30.76,298596,25.8082330017355,25.8922715331641,25.7998291485926,25.8502522674498,355308.445928218,0.0,1.0
2019-06-27,30.85,30.91,30.8,30.85,435934,25.9258869457356,25.9763100645927,25.8838676800212,25.9258869457356,518731.101780573,0.0,1.0
2019-06-28,30.84,31.01,30.78,30.91,446286,25.9174830925927,26.0603485960214,25.8670599737355,25.9763100645927,531049.260872621,0.0,1.0
2019-07-01,31.1,31.2,30.98,31.17,555854,26.1359832743072,26.2200218057358,26.0351370365928,26.1948102463072,661427.550613484,0.0,1.0
2019-07-02,31.2,31.28,31.16,31.2,489269,26.2200218057358,26.2872526308787,26.1864063931643,26.2200218057358,582196.03755862,0.0,1.0
2019-07-03,31.38,31.43,31.3,31.41,352860,26.3712911623074,26.4133104280217,26.3040603371644,26.3965027217359,419878.827011183,0.0,1.0
2019-07-05,30.8,30.81,30.51,30.66,506772,25.8838676800212,25.8922715331641,25.6401559388782,25.7662137360211,603023.388658708,0.0,1.0
2019-07-08,30.67,30.8,30.67,30.73,1062028,25.774617589164,25.8838676800212,25.774617589164,25.8250407080212,1263739.36091661,0.0,1.0
2019-07-09,30.62,30.64,30.36,30.36,198794,25.7325983234497,25.7494060297354,25.5140981417352,25.5140981417352,236551.01608814,0.0,1.0
2019-07-10,30.58,30.81,30.53,30.7,578806,25.6989829108782,25.8922715331641,25.6569636451639,25.7998291485926,688738.832248017,0.0,1.0
2019-07-11,30.54,30.62,30.42,30.58,276960,25.6653674983068,25.7325983234497,25.5645212605924,25.6989829108782,329563.112648125,0.0,1.0
2019-07-12,30.84,30.85,30.69,30.78,197335,25.9174830925927,25.9258869457356,25.7914252954497,25.8670599737355,234814.907692149,0.0,1.0
2019-07-15,30.97,31.04,30.96,31.0,217006,26.0267331834499,26.08556015545,26.0183293303071,26.0519447428785,258222.027813833,0.0,1.0
2019-07-16,30.78,30.95,30.76,30.76,320434,25.8670599737355,26.0099254771642,25.8502522674498,25.8502522674498,381294.145141137,0.0,1.0
2019-07-17,30.33,30.59,30.26,30.54,427519,25.4888865823066,25.7073867640211,25.4300596103066,25.6653674983068,508717.837796844,0.0,1.0
2019-07-18,30.2,30.2,29.92,30.01,311506,25.3796364914494,25.3796364914494,25.1443286034492,25.219963281735,370670.446882462,0.0,1.0
2019-07-19,30.32,30.46,30.3,30.33,330425,25.4804827291638,25.5981366731639,25.463675022878,25.4888865823066,393182.739373038,0.0,1.0
2019-07-22,30.27,30.32,30.21,30.27,266726,25.4384634634494,25.4804827291638,25.3880403445923,25.4384634634494,317385.365338619,0.0,1.0
2019-07-23,30.5,30.53,30.42,30.42,419085,25.6317520857353,25.6569636451639,25.5645212605924,25.5645212605924,498681.965136264,0.0,1.0
2019-07-24,30.37,30.43,30.23,30.24,297434,25.5225019948781,25.5729251137353,25.404848050878,25.4132519040209,353925.746849301,0.0,1.0
2019-07-25,30.08,30.2,29.97,30.2,453453,25.278790253735,25.3796364914494,25.1863478691635,25.3796364914494,539577.49176643,0.0,1.0
2019-07-26,30.0,30.09,29.99,30.08,364421,25.2115594285921,25.2871941068779,25.2031555754493,25.278790253735,433635.611909093,0.0,1.0
2019-07-29,30.11,30.11,30.0,30.08,306622,25.3040018131636,25.3040018131636,25.2115594285921,25.278790253735,364858.827001709,0.0,1.0
2019-07-30,29.49,29.58,29.42,29.55,534285,24.782962918306,24.8585975965918,24.724135946306,24.8333860371632,635761.942667547,0.0,1.0
2019-07-31,29.21,29.59,28.96,29.5,903152,24.5476550303059,24.8670014497347,24.3375587017343,24.7913667714489,1074687.98495948,0.0,1.0
2019-08-01,29.16,29.6,29.01,29.32,742133,24.5056357645915,24.8754053028776,24.3795779674486,24.6400974148774,883086.588239786,0.0,1.0
2019-08-02,28.75,28.98,28.57,28.98,768646,24.1610777857341,24.35436640802,24.0098084291626,24.35436640802,914635.211888109,0.0,1.0
2019-08-05,28.06,28.2,27.89,28.18,604416,23.5812119188765,23.6988658628766,23.4383464154478,23.6820581565909,719212.948780795,0.0,1.0
2019-08-06,28.23,28.33,28.0,28.26,563214,23.7240774223052,23.8081159537338,23.5307888000193,23.7492889817338,670185.438066872,0.0,1.0
2019-08-07,28.17,28.21,27.78,27.92,861960,23.673654303448,23.7072697160195,23.3459040308763,23.4635579748764,1025672.37354917,0.0,1.0
2019-08-08,28.5,28.66,28.41,28.44,802410,23.9509814571625,24.0854431074483,23.8753467788767,23.9005583383053,954812.020580525,0.0,1.0
2019-08-09,28.39,28.5,28.28,28.45,784430,23.858539072591,23.9509814571625,23.7660966880195,23.9089621914482,933417.072698472,0.0,1.0
2019-08-12,28.16,28.34,28.1,28.23,501723,23.6652504503051,23.8165198068767,23.614827331448,23.7240774223052,597015.43026847,0.0,1.0
2019-08-13,28.44,28.56,27.89,27.9,725216,23.9005583383053,24.0014045760197,23.4383464154478,23.4467502685907,862956.536330961,0.0,1.0
2019-08-14,27.33,27.73,27.3,27.6,610871,22.9677306394474,23.303884765162,22.9425190800188,23.1946346743047,726893.949257918,0.0,1.0
2019-08-15,27.27,27.39,27.15,27.25,735569,22.9173075205902,23.0181537583046,22.8164612828759,22.9004998143045,875275.885353369,0.0,1.0
2019-08-16,27.71,27.755,27.48,27.51,495982,23.2870770588763,23.3248943980191,23.0937884365904,23.118999996019,590184.040068754,0.0,1.0
2019-08-19,27.88,28.05,27.87,28.05,381794,23.4299425623049,23.5728080657336,23.4215387091621,23.5728080657336,454308.272062314,0.0,1.0
2019-08-20,27.83,27.88,27.74,27.88,431262,23.3879232965906,23.4299425623049,23.3122886183048,23.4299425623049,513171.74713625,0.0,1.0
2019-08-21,28.22,28.33,28.18,28.33,405719,23.7156735691623,23.8081159537338,23.6820581565909,23.8081159537338,482777.355937625,0.0,1.0
2019-08-22,28.02,28.12,27.86,28.11,386976,23.547596506305,23.6316350377337,23.4131348560192,23.6232311845908,460474.4911905,0.0,1.0
2019-08-23,27.66,28.16,27.61,27.87,517243,23.2450577931619,23.6652504503051,23.2030385274476,23.4215387091621,615483.149463656,0.0,1.0
2019-08-26,27.73,27.75,27.55,27.7,296225,23.303884765162,23.3206924714477,23.1526154085904,23.2786732057334,352487.121043438,0.0,1.0
2019-08-27,27.73,27.94,27.72,27.91,547099,23.303884765162,23.4803656811621,23.2954809120191,23.4551541217335,651009.710307179,0.0,1.0
2019-08-28,27.67,27.69,27.42,27.5,385569,23.2534616463048,23.2702693525905,23.0433653177332,23.1105961428761,458800.259173256,0.0,1.0
2019-08-29,27.96,28.04,27.84,27.87,407353,23.4971733874479,23.5644042125908,23.3963271497335,23.4215387091621,484721.702146705,0.0,1.0
2019-08-30,28.32,28.33,28.11,28.28,659463,23.799712100591,23.8081159537338,23.6232311845908,23.7660966880195,784715.045336041,0.0,1.0
2019-09-03,28.12,28.12,27.89,27.99,404716,23.6316350377337,23.6316350377337,23.4383464154478,23.5223849468764,481583.855786028,0.0,1.0
2019-09-04,28.58,28.61,28.37,28.4,386191,24.0182122823054,24.043423841734,23.8417313663053,23.8669429257339,459540.395857496,0.0,1.0
2019-09-05,28.97,29.08,28.93,28.99,362446,24.3459625548771,24.4384049394486,24.3123471423057,24.3627702611628,431285.499447077,0.0,1.0
2019-09-06,29.14,29.27,29.12,29.21,489079,24.4888280583058,24.598078149163,24.4720203520201,24.5476550303059,581969.950790123,0.0,1.0
2019-09-09,29.34,29.35,29.28,29.29,277606,24.6569051211631,24.665308974306,24.6064820023059,24.6148858554488,330331.807661017,0.0,1.0
2019-09-10,29.54,29.6,29.31,29.36,383028,24.8249821840204,24.8754053028776,24.6316935617345,24.6737128274488,455776.646127188,0.0,1.0
2019-09-11,29.92,29.92,29.68,29.69,260700,25.1443286034492,25.1443286034492,24.9426361280205,24.9510399811633,310214.844986157,0.0,1.0
2019-09-12,30.33,30.34,29.98,30.0,612166,25.4888865823066,25.4972904354495,25.1947517223064,25.2115594285921,728434.909074784,0.0,1.0
2019-09-13,30.45,30.57,30.4,30.53,623744,25.589732820021,25.6905790577354,25.5477135543067,25.6569636451639,742211.922788822,0.0,1.0
2019-09-16,30.26,30.3,30.17,30.2,347012,25.4300596103066,25.463675022878,25.3544249320208,25.3796364914494,412920.114262894,0.0,1.0
2019-09-17,30.06,30.1,29.85,29.87,323892,25.2619825474493,25.2955979600208,25.0855016314492,25.1023093377349,385408.924327796,0.0,1.0
2019-09-18,30.05,30.21,29.84,30.07,191004,25.2535786943064,25.3880403445923,25.0770977783063,25.2703864005922,227281.458579732,0.0,1.0
2019-09-19,30.15,30.29,30.15,30.23,229589,25.3376172257351,25.4552711697352,25.3376172257351,25.404848050878,273194.921540187,0.0,1.0
2019-09-20,30.08,30.26,30.01,30.2,412026,25.278790253735,25.4300596103066,25.219963281735,25.3796364914494,490282.246721391,0.0,1.0
2019-09-23,29.76,29.76,29.37,29.49,434517,25.0098669531634,25.0098669531634,24.6821166805917,24.782962918306,517044.970459724,0.0,1.0
2019-09-24,29.54,29.74,29.53,29.71,689340,24.8249821840204,24.9930592468776,24.8165783308775,24.9678476874491,820266.594717137,0.0,1.0
2019-09-25,29.27,29.29,28.95,29.15,358999,24.598078149163,24.6148858554488,24.3291548485914,24.4972319114487,427183.809494383,0.0,1.0
2019-09-26,29.4,29.46,29.31,29.39,386397,24.7073282400203,24.7577513588775,24.6316935617345,24.6989243868774,459785.521511761,0.0,1.0
2019-09-27,29.43,29.5,29.32,29.41,445057,24.7325397994489,24.7913667714489,24.6400974148774,24.7157320931631,529586.836459548,0.0,1.0
2019-09-30,29.45,29.52,29.39,29.39,330505,24.7493475057346,24.8081744777346,24.6989243868774,24.6989243868774,393277.933801879,0.0,1.0
2019-10-01,29.02,29.39,28.95,29.37,553140,24.3879818205914,24.6989243868774,24.3291548485914,24.6821166805917,658198.07961505,0.0,1.0
2019-10-02,28.27,28.48,28.2,28.46,447866,23.7576928348766,23.9341737508768,23.6988658628766,23.9173660445911,532929.350842235,0.0,1.0
2019-10-03,28.4,28.43,28.07,28.26,427409,23.8669429257339,23.8921544851625,23.5896157720194,23.7492889817338,508586.945457186,0.0,1.0
2019-10-04,28.63,28.63,28.28,28.35,207162,24.0602315480197,24.0602315480197,23.7660966880195,23.8249236600196,246508.353344927,0.0,1.0
2019-10-07,28.68,28.74,28.54,28.58,346050,24.1022508137341,24.1526739325912,23.984596869734,24.0182122823054,411775.401256078,0.0,1.0
2019-10-08,28.25,28.45,28.22,28.45,422158,23.7408851285909,23.9089621914482,23.7156735691623,23.9089621914482,502338.621134125,0.0,1.0
2019-10-09,28.62,28.67,28.51,28.63,328391,24.0518276948769,24.0938469605912,23.9593853103054,24.0602315480197,390762.421019751,0.0,1.0
2019-10-10,28.99,29.07,28.82,28.85,564858,24.3627702611628,24.4300010863058,24.2199047577342,24.2451163171628,672141.68357956,0.0,1.0
2019-10-11,29.58,29.74,29.47,29.47,833747,24.8585975965918,24.9930592468776,24.7661552120203,24.7661552120203,992100.868287971,0.0,1.0
2019-10-14,29.48,29.55,29.41,29.45,178807,24.7745590651632,24.8333860371632,24.7157320931631,24.7493475057346,212767.877972535,0.0,1.0
2019-10-15,29.95,30.05,29.62,29.67,453802,25.1695401628778,25.2535786943064,24.8922130091633,24.9342322748776,539992.777462249,0.0,1.0
2019-10-16,30.09,30.11,29.94,29.98,354737,25.2871941068779,25.3040018131636,25.1611363097349,25.1947517223064,422112.326297869,0.0,1.0
2019-10-17,30.4,30.55,30.34,30.48,410894,25.5477135543067,25.6737713514496,25.4972904354495,25.6149443794496,488935.245553288,0.0,1.0
2019-10-18,30.86,30.94,30.69,30.69,344963,25.9342907988784,26.0015216240213,25.7914252954497,25.7914252954497,410481.9469542,0.0,1.0
2019-10-21,31.36,31.49,31.34,31.44,347538,26.3544834560216,26.4637335468789,26.3376757497359,26.4217142811645,413546.017632525,0.0,1.0
2019-10-22,31.31,31.57,31.29,31.38,436458,26.3124641903073,26.5309643720218,26.2956564840216,26.3712911623074,519354.625289483,0.0,1.0
2019-10-23,31.35,31.41,31.23,31.29,636276,26.3460796028788,26.3965027217359,26.2452333651644,26.2956564840216,757124.13006679,0.0,1.0
2019-10-24,31.52,31.59,31.43,31.56,367742,26.4889451063075,26.5477720783075,26.4133104280217,26.5225605188789,437587.370636361,0.0,1.0
2019-10-25,31.51,31.58,31.45,31.45,443622,26.4805412531646,26.5393682251646,26.4301181343074,26.4301181343074,527879.28639221,0.0,1.0
2019-10-28,31.7,31.77,31.66,31.72,245031,26.640214462879,26.699041434879,26.6065990503075,26.6570221691647,291569.826167254,0.0,1.0
2019-10-29,31.45,31.53,31.35,31.35,536827,26.4301181343074,26.4973489594503,26.3460796028788,26.3460796028788,638786.745643974,0.0,1.0
2019-10-30,31.72,31.75,31.27,31.41,298699,26.6570221691647,26.6822337285933,26.2788487777358,26.3965027217359,355431.008755352,0.0,1.0
2019-10-31,31.52,31.59,31.36,31.59,634516,26.4889451063075,26.5477720783075,26.3544834560216,26.5477720783075,755029.852632284,0.0,1.0
2019-11-01,31.95,31.98,31.78,31.8,327209,26.8503107914506,26.8755223508792,26.7074452880219,26.7242529943076,389355.923333623,0.0,1.0
2019-11-04,32.27,32.32,32.19,32.19,355947,27.1192340920223,27.1612533577366,27.0520032668793,27.0520032668793,423552.142034091,0.0,1.0
2019-11-05,32.09,32.09,31.97,32.01,206398,26.9679647354507,26.9679647354507,26.8671184977363,26.9007339103078,245599.246549493,0.0,1.0
2019-11-06,32.07,32.2,32.01,32.16,285415,26.951157029165,27.0604071200222,26.9007339103078,27.0267917074507,339623.973846276,0.0,1.0
2019-11-07,32.12,32.35,32.09,32.27,250275,26.9931762948793,27.1864649171652,26.9679647354507,27.1192340920223,297809.820977793,0.0,1.0
2019-11-08,32.21,32.21,31.86,31.99,412661,27.0688109731651,27.0688109731651,26.7746761131648,26.8839262040221,491037.852500317,0.0,1.0
2019-11-11,32.05,32.06,31.89,31.9,183779,26.9343493228792,26.9427531760221,26.7998876725934,26.8082915257363,218684.211725014,0.0,1.0
2019-11-12,32.06,32.15,32.0,32.02,201024,26.9427531760221,27.0183878543079,26.8923300571649,26.9091377634507,239204.560792088,0.0,1.0
2019-11-13,31.88,31.92,31.77,31.8,640924,26.7914838194506,26.825099232022,26.699041434879,26.7242529943076,762654.926382461,0.0,1.0
2019-11-14,31.92,31.92,31.74,31.8,320268,26.825099232022,26.825099232022,26.6738298754505,26.7242529943076,381096.616701292,0.0,1.0
2019-11-15,32.04,32.04,31.93,31.95,315805,26.9259454697364,26.9259454697364,26.8335030851649,26.8503107914506,375785.957502314,0.0,1.0
2019-11-18,31.85,31.91,31.73,31.73,244799,26.766272260022,26.8166953788791,26.6654260223076,26.6654260223076,291293.762323614,0.0,1.0
2019-11-19,31.83,32.0,31.73,32.0,182139,26.7494645537362,26.8923300571649,26.6654260223076,26.8923300571649,216732.72593377,0.0,1.0
2019-11-20,31.56,31.73,31.42,31.65,173076,26.5225605188789,26.6654260223076,26.4049065748788,26.5981951971647,205948.387076426,0.0,1.0
2019-11-21,31.42,31.51,31.36,31.51,217502,26.4049065748788,26.4805412531646,26.3544834560216,26.4805412531646,258812.233272648,0.0,1.0
2019-11-22,31.69,31.69,31.54,31.63,173357,26.6318106097361,26.6318106097361,26.5057528125932,26.581387490879,206282.757507731,0.0,1.0
2019-11-25,31.87,31.87,31.7,31.7,173197,26.7830799663077,26.7830799663077,26.640214462879,26.640214462879,206092.368650048,0.0,1.0
2019-11-26,31.89,31.99,31.86,31.89,311241,26.7998876725934,26.8839262040221,26.7746761131648,26.7998876725934,370355.115336926,0.0,1.0
2019-11-27,31.94,31.99,31.86,31.86,136659,26.8419069383077,26.8839262040221,26.7746761131648,26.7746761131648,162614.693137566,0.0,1.0
2019-11-29,31.72,31.88,31.7,31.84,229811,26.6570221691647,26.7914838194506,26.640214462879,26.7578684068791,273459.086080222,0.0,1.0
2019-12-02,31.51,31.88,31.41,31.88,496792,26.4805412531646,26.7914838194506,26.3965027217359,26.7914838194506,591147.883660771,0.0,1.0
2019-12-03,31.39,31.45,31.19,31.33,426341,26.3796950154502,26.4301181343074,26.2116179525929,26.329271896593,507316.099832157,0.0,1.0
2019-12-04,31.99,31.99,31.81,31.83,361224,26.8839262040221,26.8839262040221,26.7326568474505,26.7494645537362,429831.404546527,0.0,1.0
2019-12-05,31.89,32.0,31.82,32.0,239129,26.7998876725934,26.8923300571649,26.7410607005934,26.8923300571649,284546.857179497,0.0,1.0
2019-12-06,32.29,32.32,32.18,32.26,175960,27.136041798308,27.1612533577366,27.0435994137365,27.1108302388794,209380.14623615,0.0,1.0
2019-12-09,32.08,32.34,32.06,32.33,159971,26.9595608823078,27.1780610640223,26.9427531760221,27.1696572108794,190354.349701882,0.0,1.0
2019-12-10,32.08,32.13,31.91,31.95,204068,26.9595608823078,27.0015801480222,26.8166953788791,26.8503107914506,242826.708809495,0.0,1.0
2019-12-11,32.51,32.51,32.2,32.2,184294,27.320926567451,27.320926567451,27.0604071200222,27.0604071200222,219297.025860678,0.0,1.0
2019-12-12,33.06,33.07,32.48,32.53,590377,27.7831384903085,27.7915423434514,27.2957150080224,27.3377342737367,702507.516449531,0.0,1.0
2019-12-13,33.22,33.4,33.05,33.19,282269,27.9176001405943,28.0688694971659,27.7747346371656,27.8923885811657,335880.452932097,0.0,1.0
2019-12-16,33.16,33.17,32.99,33.03,336279,28.2164983045559,28.2250075018734,28.0718419501599,28.1058787394295,395194.737477383,0.415668,1.0
2019-12-17,33.27,33.33,33.09,33.18,400611,28.3100994750475,28.361154658952,28.156933923334,28.2335166991908,470797.638197901,0.0,1.0
2019-12-18,33.17,33.21,33.02,33.19,158122,28.2250075018734,28.259044291143,28.0973695421121,28.2420258965082,185824.812966015,0.0,1.0
2019-12-19,33.0,33.0,32.84,32.96,214611,28.0803511474773,28.0803511474773,27.9442039903986,28.0463143582076,252210.62809381,0.0,1.0
2019-12-20,33.16,33.2,33.11,33.19,194298,28.2164983045559,28.2505350938256,28.1739523179689,28.2420258965082,228338.811232282,0.0,1.0
2019-12-23,33.11,33.18,33.1,33.15,178102,28.1739523179689,28.2335166991908,28.1654431206514,28.2079891072385,209305.288567519,0.0,1.0
2019-12-24,33.17,33.17,33.03,33.08,47190,28.2250075018734,28.2250075018734,28.1058787394295,28.1484247260166,55457.6398215698,0.0,1.0
2019-12-26,33.26,33.3,33.16,33.16,73784,28.3015902777301,28.3356270669998,28.2164983045559,28.2164983045559,86710.8814705385,0.0,1.0
2019-12-27,33.39,33.49,33.39,33.47,106184,28.4122098428566,28.4973018160307,28.4122098428566,28.4802834213959,124787.328391896,0.0,1.0
2019-12-30,32.87,33.34,32.85,33.31,337389,27.9697315823508,28.3696638562695,27.952713187716,28.3441362643172,396499.208344133,0.0,1.0
2019-12-31,32.9,32.95,32.67,32.94,183455,27.9952591743031,28.0378051608902,27.7995476360025,28.0292959635728,215596.128702397,0.0,1.0
2020-01-02,33.82,33.82,33.59,33.67,666343,28.7781053275055,28.7781053275055,28.5823937892049,28.6504673677442,783085.613299943,0.0,1.0
2020-01-03,32.92,33.2,32.92,33.09,430165,28.0122775689379,28.2505350938256,28.0122775689379,28.156933923334,505529.46882487,0.0,1.0
2020-01-06,32.9,32.94,32.71,32.77,364897,27.9952591743031,28.0292959635728,27.8335844252722,27.8846396091767,428826.581859957,0.0,1.0
2020-01-07,32.94,33.11,32.92,32.92,276995,28.0292959635728,28.1739523179689,28.0122775689379,28.0122775689379,325524.24120313,0.0,1.0
2020-01-08,33.15,33.32,32.95,32.95,337102,28.2079891072385,28.3526454616346,28.0378051608902,28.0378051608902,396161.926237145,0.0,1.0
2020-01-09,32.98,33.04,32.93,33.02,196846,28.0633327528424,28.1143879367469,28.0207867662554,28.0973695421121,231333.218230912,0.0,1.0
2020-01-10,32.59,32.81,32.57,32.79,189659,27.7314740574632,27.9186763984463,27.7144556628283,27.9016580038115,222887.063168449,0.0,1.0
2020-01-13,33.03,33.06,32.77,32.84,255560,28.1058787394295,28.1314063313818,27.8846396091767,27.9442039903986,300333.851087103,0.0,1.0
2020-01-14,33.11,33.17,32.98,32.98,654933,28.1739523179689,28.2250075018734,28.0633327528424,28.0633327528424,769676.592948933,0.0,1.0
2020-01-15,32.91,33.03,32.89,32.9,267504,28.0037683716205,28.1058787394295,27.9867499769857,27.9952591743031,314370.427692927,0.0,1.0
2020-01-16,33.36,33.4,33.18,33.26,115768,28.3866822509043,28.420719040174,28.2335166991908,28.3015902777301,136050.435407152,0.0,1.0
2020-01-17,33.55,33.66,33.43,33.62,195363,28.5483569999352,28.6419581704268,28.4462466321262,28.6079213811571,229590.398144975,0.0,1.0
2020-01-21,33.42,33.59,33.42,33.57,183391,28.4377374348088,28.5823937892049,28.4377374348088,28.5653753945701,215520.915967737,0.0,1.0
2020-01-22,33.2,33.36,33.19,33.3,499853,28.2505350938256,28.3866822509043,28.2420258965082,28.3356270669998,587426.735277202,0.0,1.0
2020-01-23,32.99,33.11,32.81,32.99,263907,28.0718419501599,28.1739523179689,27.9186763984463,28.0718419501599,310143.236965268,0.0,1.0
2020-01-24,32.96,33.21,32.89,33.15,782586,28.0463143582076,28.259044291143,27.9867499769857,28.2079891072385,919694.268222146,0.0,1.0
2020-01-27,32.04,32.32,32.03,32.14,307031,27.2634682050052,27.5017257298929,27.2549590076878,27.3485601781794,360822.517738004,0.0,1.0
2020-01-28,32.43,32.49,32.08,32.1,280560,27.5953269003845,27.646382084289,27.2975049942749,27.3145233889097,329713.825563459,0.0,1.0
2020-01-29,32.3,32.54,32.3,32.46,189163,27.4847073352581,27.6889280708761,27.4847073352581,27.6208544923367,222304.164474838,0.0,1.0
2020-01-30,32.43,32.46,32.15,32.19,298069,27.5953269003845,27.6208544923367,27.3570693754968,27.3911061647665,350290.38448772,0.0,1.0
2020-01-31,32.01,32.25,31.85,32.25,531040,27.237940613053,27.442161348671,27.1017934559743,27.442161348671,624077.665836965,0.0,1.0
2020-02-03,31.99,32.13,31.94,31.95,671867,27.2209222184181,27.340050980862,27.178376231831,27.1868854291485,789577.412460239,0.0,1.0
2020-02-04,32.95,32.96,32.69,32.72,572096,28.0378051608902,28.0463143582076,27.8165660306373,27.8420936225896,672326.635121017,0.0,1.0
2020-02-05,33.53,33.62,33.415,33.53,275093,28.5313386053004,28.6079213811571,28.4334828361501,28.5313386053004,323289.012744969,0.0,1.0
2020-02-06,33.47,33.47,33.28,33.35,189780,28.4802834213959,28.4802834213959,28.318608672365,28.3781730535869,223029.262244915,0.0,1.0
2020-02-07,33.28,33.4,33.17,33.26,334251,28.318608672365,28.420719040174,28.2250075018734,28.3015902777301,392811.43394786,0.0,1.0
2020-02-10,33.57,33.58,33.27,33.27,211049,28.5653753945701,28.5738845918875,28.3100994750475,28.3100994750475,248024.569330419,0.0,1.0
2020-02-11,33.97,34.06,33.88,33.9,322969,28.9057432872668,28.9823260631235,28.82916051141,28.8461789060448,379552.83906617,0.0,1.0
2020-02-12,34.23,34.27,34.13,34.22,226244,29.1269824175196,29.1610192067893,29.0418904443454,29.1184732202022,265881.717817149,0.0,1.0
2020-02-13,33.9,33.93,33.71,33.82,143287,28.8461789060448,28.8717064979971,28.6845041570139,28.7781053275055,168390.736111746,0.0,1.0
2020-02-14,33.89,33.93,33.74,33.92,168724,28.8376697087274,28.8717064979971,28.7100317489662,28.8631973006797,198284.272541949,0.0,1.0
2020-02-18,33.57,33.76,33.49,33.61,160812,28.5653753945701,28.727050143601,28.4973018160307,28.5994121838397,188986.098219671,0.0,1.0
2020-02-19,33.7,33.74,33.65,33.67,106551,28.6759949596965,28.7100317489662,28.6334489731094,28.6504673677442,125218.626417209,0.0,1.0
2020-02-20,33.68,33.78,33.42,33.67,232019,28.6589765650617,28.7440685382358,28.4377374348088,28.6504673677442,272668.491921187,0.0,1.0
2020-02-21,33.59,33.65,33.47,33.65,154364,28.5823937892049,28.6334489731094,28.4802834213959,28.6334489731094,181408.41520273,0.0,1.0
2020-02-24,31.99,32.17,31.83,31.91,357431,27.2209222184181,27.3740877701316,27.0847750613394,27.1528486398788,420052.546282338,0.0,1.0
2020-02-25,31.23,32.09,31.2,32.06,1026038,26.5742232222944,27.3060141915923,26.5486956303421,27.28048659964,1205798.81007086,0.0,1.0
2020-02-26,31.45,31.91,31.45,31.62,560205,26.7614255632776,27.1528486398788,26.7614255632776,26.9060819176737,658352.344061083,0.0,1.0
2020-02-27,30.38,31.25,30.38,30.87,454052,25.8509414503139,26.5912416169292,25.8509414503139,26.2678921188674,533601.446837539,0.0,1.0
2020-02-28,30.38,30.55,29.46,29.7,893977,25.8509414503139,25.99559780471,25.0680952971115,25.2723160327295,1050600.85769798,0.0,1.0
2020-03-02,30.97,31.03,30.2,30.63,352415,26.3529840920415,26.4040392759461,25.6977758986004,26.0636713832494,414157.748203403,0.0,1.0
2020-03-03,30.84,31.94,30.64,31.48,460699,26.2423645269151,27.178376231831,26.0721805805668,26.7869531552298,541412.994451312,0.0,1.0
2020-03-04,31.71,31.72,31.01,31.33,587112,26.9826646935304,26.9911738908479,26.3870208813112,26.6593151954686,689973.422990497,0.0,1.0
2020-03-05,30.5,30.93,30.39,30.7,1066736,25.9530518181229,26.3189473027719,25.8594506476313,26.1232357644713,1253627.05812041,0.0,1.0
2020-03-06,30.18,30.45,29.92,30.14,412160,25.6807575039656,25.9105058315358,25.4595183737127,25.6467207146959,484370.011206997,0.0,1.0
2020-03-09,27.64,28.66,27.56,28.04,618964,23.5194213853416,24.3873595117181,23.4513478068022,23.8597892780383,727405.860871331,0.0,1.0
2020-03-10,28.78,28.89,27.68,28.78,2096841,24.4894698795271,24.5830710500187,23.5534581746112,24.4894698795271,2464205.40243909,0.0,1.0
2020-03-11,27.11,28.08,26.85,27.98,975022,23.0684339275184,23.8938260673079,22.8471947972656,23.8087340941338,1145844.85895543,0.0,1.0
2020-03-12,23.95,25.09,23.53,24.85,332232,20.3795275752146,21.3495760694001,20.022141287883,21.1453553337821,390438.707209149,0.0,1.0
2020-03-13,25.92,25.92,23.88,25.68,1042107,22.0558394467458,22.0558394467458,20.3199631939926,21.8516187111278,1224683.08246528,0.0,1.0
2020-03-16,22.79,23.76,21.98,22.33,454119,19.3924606863942,20.2178528261836,18.7032157036833,19.001037609793,533680.185169134,0.0,1.0
2020-03-17,24.03,24.13,22.62,23.09,442477,20.4476011537539,20.5326931269281,19.2478043319981,19.6477366059167,519998.518654985,0.0,1.0
2020-03-18,22.17,22.99,21.7,22.34,344102,18.8648904527143,19.5626446327425,18.4649581787957,19.0095468071104,404388.319090524,0.0,1.0
2020-03-19,22.94,23.46,22.07,22.33,506983,19.5200986461554,19.9625769066611,18.7797984795401,19.001037609793,595805.903997859,0.0,1.0
2020-03-20,21.91,23.21,21.73,23.05,339855,18.6436513224614,19.7498469737257,18.4904857707479,19.613699816647,399397.249026481,0.0,1.0
2020-03-23,21.49,22.12,21.38,21.8,260797,18.2862650351299,18.8223444661272,18.1926638646383,18.5500501519698,306488.36814041,0.0,1.0
2020-03-24,23.44,23.65,22.7,22.84,348524,19.9455585120263,20.124251655692,19.3158779105374,19.4350066729812,409585.048975902,0.0,1.0
2020-03-25,24.48,25.04,23.38,23.55,357166,20.8305150330377,21.3070300828131,19.8945033281218,20.0391596825179,419741.118552888,0.0,1.0
2020-03-26,25.52,25.73,24.35,24.35,304982,21.7154715540491,21.8941646977149,20.7198954679113,20.7198954679113,358414.535029922,0.0,1.0
2020-03-27,24.63,25.14,24.25,24.54,425165,20.9581529927989,21.3921220559872,20.6348034947371,20.8815702169422,499653.473929599,0.0,1.0
2020-03-30,25.01,25.1,24.17,24.35,329773,21.2815024908608,21.3580852667176,20.5667299161978,20.7198954679113,387548.892919656,0.0,1.0
2020-03-31,25.59,25.88,25.02,25.02,484004,21.775035935271,22.0218026574761,21.2900116881782,21.2900116881782,568801.006658171,0.0,1.0
2020-04-01,24.17,24.86,24.07,24.62,413154,20.5667299161978,21.1538645310995,20.4816379430236,20.9496437954815,485538.158992177,0.0,1.0
2020-04-02,24.61,24.65,23.97,24.17,220374,20.9411345981641,20.9751713874338,20.3965459698494,20.5667299161978,258983.2998101,0.0,1.0
2020-04-03,23.83,24.3,23.67,24.3,187402,20.2774172074056,20.6773494813242,20.1412700503269,20.6773494813242,220234.639072723,0.0,1.0
2020-04-06,25.22,25.39,24.71,24.81,187761,21.4601956345266,21.6048519889227,21.0262265713383,21.1113185445125,220656.535506204,0.0,1.0
2020-04-07,25.79,26.42,25.75,26.36,265347,21.9452198816194,22.4812993126167,21.9111830923497,22.4302441287121,311835.523495106,0.0,1.0
2020-04-08,26.02,26.19,25.72,25.95,328288,22.14093141992,22.2855877743161,21.8856555003974,22.081367038698,385803.722435759,0.0,1.0
2020-04-09,26.61,26.69,26.2,26.4,509759,22.6429740616476,22.7110476401869,22.2940969716335,22.4642809179818,599068.256363713,0.0,1.0
2020-04-13,26.21,26.5,26.02,26.49,155386,22.3026061689509,22.549372891156,22.14093141992,22.5408636938386,182609.468559323,0.0,1.0
2020-04-14,26.74,26.78,26.48,26.55,169418,22.753593626774,22.7876304160437,22.5323544965212,22.5919188777431,199099.860633412,0.0,1.0
2020-04-15,25.48,25.92,25.45,25.84,115359,21.6814347647794,22.0558394467458,21.6559071728272,21.9877658682064,135569.779024719,0.0,1.0
2020-04-16,25.46,25.67,25.13,25.67,98818,21.6644163701446,21.8431095138104,21.3836128586698,21.8431095138104,116130.812712182,0.0,1.0
2020-04-17,26.63,26.71,26.29,26.41,124099,22.6599924562824,22.7280660348218,22.3706797474902,22.4727901152992,145841.018101653,0.0,1.0
2020-04-20,26.21,26.63,26.13,26.29,149800,22.3026061689509,22.6599924562824,22.2345325904116,22.3706797474902,176044.807062326,0.0,1.0
2020-04-21,25.49,25.91,25.36,25.63,268786,21.6899439620968,22.0473302494284,21.5793243969704,21.8090727245407,315877.032784075,0.0,1.0
2020-04-22,26.15,26.21,25.91,26.08,137031,22.2515509850464,22.3026061689509,22.0473302494284,22.1919866038245,161038.691298782,0.0,1.0
2020-04-23,26.18,26.73,26.06,26.22,114760,22.2770785769986,22.7450844294566,22.1749682091896,22.3111153662683,134865.834836265,0.0,1.0
2020-04-24,26.31,26.4,25.99,26.21,143223,22.3876981421251,22.4642809179818,22.1154038279677,22.3026061689509,168315.523377086,0.0,1.0
2020-04-27,26.72,26.74,26.37,26.41,106758,22.7365752321392,22.753593626774,22.4387533260296,22.4727901152992,125461.892605873,0.0,1.0
2020-04-28,27.21,27.52,27.19,27.49,84595,23.1535259006926,23.4173110175326,23.1365075060578,23.3917834255803,99415.957633094,0.0,1.0
2020-04-29,28.17,28.27,27.98,28.07,91985,23.9704088431647,24.0555008163389,23.8087340941338,23.8853168699905,108100.678088305,0.0,1.0
2020-04-30,27.44,27.79,27.22,27.69,327541,23.3492374389932,23.6470593451028,23.16203509801,23.5619673719287,384925.848798407,0.0,1.0
2020-05-01,26.67,27.21,26.55,26.95,222560,22.6940292455521,23.1535259006926,22.5919188777431,22.9322867704398,261552.284778313,0.0,1.0
2020-05-04,26.61,26.69,26.27,26.45,225086,22.6429740616476,22.7110476401869,22.3536613528554,22.5068269045689,264520.837399404,0.0,1.0
2020-05-05,26.86,27.23,26.86,26.91,194442,22.855703994583,23.1705442953275,22.855703994583,22.8982499811701,228508.039885266,0.0,1.0
2020-05-06,26.57,26.99,26.54,26.99,62855,22.6089372723779,22.9663235597094,22.5834096804257,22.9663235597094,73867.1318284546,0.0,1.0
2020-05-07,27.01,27.21,26.86,26.92,90866,22.9833419543443,23.1535259006926,22.855703994583,22.9067591784875,106785.630430743,0.0,1.0
2020-05-08,27.75,27.78,27.52,27.6,79521,23.6130225558332,23.6385501477854,23.4173110175326,23.4853845960719,93452.9980133725,0.0,1.0
2020-05-11,27.4,27.49,27.2,27.38,77756,23.3152006497236,23.3917834255803,23.1450167033752,23.2981822550887,91378.7718153417,0.0,1.0
2020-05-12,27.35,27.92,27.35,27.82,216059,23.2726546631365,23.7576789102293,23.2726546631365,23.6725869370551,253912.316215481,0.0,1.0
2020-05-13,26.74,27.19,26.5,27.19,128130,22.753593626774,23.1365075060578,22.549372891156,23.1365075060578,150578.245186221,0.0,1.0
2020-05-14,26.27,26.27,25.56,25.82,267952,22.3536613528554,22.3536613528554,21.7495083433188,21.9707474735716,314896.916835543,0.0,1.0
2020-05-15,26.36,26.5,26.13,26.22,140823,22.4302441287121,22.549372891156,22.2345325904116,22.3111153662683,165495.045827356,0.0,1.0
2020-05-18,27.93,28.1,27.17,27.23,99258,23.7661881075467,23.9108444619428,23.119489111423,23.1705442953275,116647.900262966,0.0,1.0
2020-05-19,27.65,28.03,27.62,27.86,199624,23.527930582659,23.8512800807208,23.5024029907067,23.7066237263248,234597.920994725,0.0,1.0
2020-05-20,28.37,28.53,28.17,28.21,255003,24.140592789513,24.2767399465917,23.9704088431647,24.0044456324344,299679.26525577,0.0,1.0
2020-05-21,28.17,28.5,28.0,28.36,144940,23.9704088431647,24.2512123546395,23.8257524887686,24.1320835921956,170333.340024122,0.0,1.0
2020-05-22,28.05,28.05,27.64,27.82,86943,23.8682984753557,23.8682984753557,23.5194213853416,23.6725869370551,102175.324835913,0.0,1.0
2020-05-26,28.83,29.08,28.79,28.89,212053,24.5320158661142,24.7447457990497,24.4979790768446,24.5830710500187,249204.46910539,0.0,1.0
2020-05-27,29.5,29.57,29.14,29.48,117058,25.1021320863812,25.1616964676031,24.7958009829542,25.0851136917464,137566.442090132,0.0,1.0
2020-05-28,30.09,30.45,29.94,30.01,122050,25.6041747281088,25.9105058315358,25.4765367683476,25.5361011495695,143433.035393571,0.0,1.0
2020-05-29,30.19,30.28,29.85,30.16,172783,25.689266701283,25.7658494771398,25.3999539924908,25.6637391093307,203054.40519793,0.0,1.0
2020-06-01,30.83,30.85,30.31,30.31,162588,26.2338553295977,26.2508737242325,25.791377069092,25.791377069092,191073.251606472,0.0,1.0
2020-06-02,31.2,31.29,30.93,31.03,157183,26.5486956303421,26.6252784061989,26.3189473027719,26.4040392759461,184721.301124684,0.0,1.0
2020-06-03,32.16,32.24,31.57,31.61,208704,27.3655785728142,27.4336521513536,26.8635359310866,26.8975727203563,245268.727724537,0.0,1.0
2020-06-04,32.21,32.38,31.9,31.98,181427,27.4081245594013,27.5527809137974,27.1443394425614,27.2124130211007,213212.825172875,0.0,1.0
2020-06-05,32.56,32.9,32.43,32.71,286076,27.7059464655109,27.9952591743031,27.5953269003845,27.8335844252722,336196.223131922,0.0,1.0
2020-06-08,32.76,32.83,32.31,32.58,98229,27.8761304118593,27.9356947930812,27.4932165325755,27.7229648601457,115438.620513519,0.0,1.0
2020-06-09,32.16,32.33,31.94,32.02,154556,27.3655785728142,27.5102349272103,27.178376231831,27.2464498103704,181634.053406708,0.0,1.0
2020-06-10,31.96,32.39,31.86,32.12,124396,27.1953946264659,27.5612901111148,27.1103026532917,27.3315417835445,146190.052198432,0.0,1.0
2020-06-11,29.51,30.79,29.4,30.72,381542,25.1106412836986,26.199818540328,25.017040113207,26.1402541591061,448387.768866315,0.0,1.0
2020-06-12,30.22,30.72,29.68,30.54,170479,25.7147942932352,26.1402541591061,25.2552976380947,25.9870886073926,200346.746750189,0.0,1.0
2020-06-15,30.37,30.51,29.44,29.53,135200,25.9236848763411,26.0431881981286,25.1298413816095,25.2066649456158,158388.902641974,0.095488,1.0
2020-06-16,30.83,31.14,30.47,31.01,203877,26.3163386479287,26.5809531461726,26.0090443919036,26.4699857759413,238845.076212557,0.0,1.0
2020-06-17,31.08,31.32,30.91,31.26,163078,26.529737436835,26.7346002741851,26.3846262603787,26.6833845648476,191048.413203017,0.0,1.0
2020-06-18,30.69,30.88,30.6,30.71,130281,26.1968353261412,26.35901840571,26.1200117621349,26.2139072292537,152626.217641265,0.0,1.0
2020-06-19,30.49,31.15,30.43,31.14,112757,26.0261162950161,26.5894890977288,25.9749005856786,26.5809531461726,132096.579106517,0.0,1.0
2020-06-22,30.88,30.99,30.64,30.73,163698,26.35901840571,26.4529138728288,26.1541555683599,26.2309791323662,191774.75284531,0.0,1.0
2020-06-23,31.31,31.63,31.28,31.57,180789,26.7260643226289,26.999214772429,26.7004564679601,26.9479990630915,211797.125146005,0.0,1.0
2020-06-24,30.39,31.06,30.38,30.93,115240,25.9407567794536,26.5126655337225,25.9322208278973,26.4016981634912,135005.452222345,0.0,1.0
2020-06-25,31.19,31.24,30.44,30.61,226717,26.6236329039538,26.6663126617351,25.9834365372348,26.1285477136911,265602.491422193,0.0,1.0
2020-06-26,30.84,31.2,30.7,31.17,122217,26.324874599485,26.6321688555101,26.2053712776974,26.6065610008413,143179.116229246,0.0,1.0
2020-06-29,31.17,31.26,30.86,31.16,139003,26.6065610008413,26.6833845648476,26.3419465025975,26.5980250492851,162844.176286556,0.0,1.0
2020-06-30,31.07,31.19,30.69,30.8,290053,26.5212014852788,26.6236329039538,26.1968353261412,26.29073079326,339801.600429086,0.0,1.0
2020-07-01,31.42,31.54,31.22,31.23,103261,26.8199597897477,26.9223912084227,26.6492407586226,26.6577767101788,120971.867423912,0.0,1.0
2020-07-02,31.55,31.89,31.47,31.69,43050,26.9309271599789,27.2211495128916,26.8626395475289,27.0504304817665,50433.7445172855,0.0,1.0
2020-07-06,32.54,32.55,32.19,32.24,143354,27.775986364048,27.7845223156043,27.4772280595792,27.5199078173604,167941.44045368,0.0,1.0
2020-07-07,32.04,32.46,32.0,32.33,89229,27.3491887862354,27.707698751598,27.3150449800103,27.5967313813667,104533.161197046,0.0,1.0
2020-07-08,32.7,32.7,32.33,32.33,132545,27.9125615889481,27.9125615889481,27.5967313813667,27.5967313813667,155278.528851187,0.0,1.0
2020-07-09,32.09,32.55,31.91,32.54,80287,27.3918685440166,27.7845223156043,27.2382214160041,27.775986364048,94057.4691302972,0.0,1.0
2020-07-10,32.46,32.5,32.15,32.26,594482,27.707698751598,27.741842557823,27.4430842533541,27.5369797204729,696444.908434956,0.0,1.0
2020-07-13,32.6,33.28,32.51,32.98,177775,27.8272020733855,28.4076467792108,27.7503785093793,28.1515682325232,208266.177272019,0.0,1.0
2020-07-14,33.4,33.47,32.97,33.0,149920,28.5100781978858,28.5698298587796,28.1430322809669,28.1686401356357,175633.611568674,0.0,1.0
2020-07-15,33.77,33.98,33.66,33.79,186224,28.8259084054672,29.0051633881485,28.7320129383484,28.8429803085797,218164.31217159,0.0,1.0
2020-07-16,33.65,33.85,33.51,33.65,152228,28.7234769867921,28.8941960179172,28.6039736650046,28.7234769867921,178337.469462888,0.0,1.0
2020-07-17,34.19,34.23,33.84,33.92,101599,29.1844183708298,29.2185621770548,28.8856600663609,28.953947678811,119024.808576346,0.0,1.0
2020-07-20,34.65,34.69,34.27,34.32,544235,29.5770721424174,29.6112159486425,29.2527059832798,29.2953857410611,637579.766489311,0.0,1.0
2020-07-21,34.65,34.87,34.58,34.72,126957,29.5770721424174,29.764863076655,29.5173204815237,29.6368238033112,148732.099946133,0.0,1.0
2020-07-22,35.11,35.19,34.81,34.81,96102,29.9697259140051,30.0380135264551,29.7136473673175,29.7136473673175,112584.987586531,0.0,1.0
2020-07-23,34.68,35.125,34.59,34.95,228222,29.6026799970862,29.9825298413395,29.5258564330799,29.833150689105,267365.622328081,0.0,1.0
2020-07-24,34.36,34.47,34.17,34.36,82623,29.3295295472861,29.4234250144049,29.1673464677173,29.3295295472861,96794.1294599691,0.0,1.0
2020-07-27,35.08,35.19,34.74,34.74,58582,29.9441180593363,30.0380135264551,29.6538957064237,29.6538957064237,68629.7240722791,0.0,1.0
2020-07-28,34.57,34.92,34.57,34.75,58160,29.5087845299674,29.8075428344363,29.5087845299674,29.66243165798,68135.3445092989,0.0,1.0
2020-07-29,35.18,35.29,34.79,34.86,177652,30.0294775748989,30.1233730420177,29.696575464205,29.7563271250988,208122.080859112,0.0,1.0
2020-07-30,34.74,34.76,33.96,34.33,170636,29.6538957064237,29.6709676095362,28.988091485036,29.3039216926173,199902.72774568,0.0,1.0
2020-07-31,33.86,34.65,33.5401,34.65,404814,28.9027319694734,29.5770721424174,28.6296668791889,29.5770721424174,474245.896701984,0.0,1.0
2020-08-03,34.8,34.85,34.38,34.46,492119,29.7051114157612,29.7477911735425,29.3466014503986,29.4148890628486,576525.061976818,0.0,1.0
2020-08-04,34.77,34.77,34.33,34.4,450458,29.6795035610925,29.6795035610925,29.3039216926173,29.3636733535111,527718.552561378,0.0,1.0
2020-08-05,35.06,35.25,34.97,35.04,133316,29.9270461562238,30.0892292357926,29.8502225922176,29.9099742531113,156181.767341845,0.0,1.0
2020-08-06,35.07,35.14,34.77,34.89,140057,29.9355821077801,29.9953337686739,29.6795035610925,29.7819349797675,164078.953678454,0.0,1.0
2020-08-07,34.86,34.92,34.69,34.72,114574,29.7563271250988,29.8075428344363,29.6112159486425,29.6368238033112,134225.222864656,0.0,1.0
2020-08-10,35.06,35.11,34.84,34.99,148871,29.9270461562238,29.9697259140051,29.7392552219863,29.8672944953301,174404.691754537,0.0,1.0
2020-08-11,35.28,35.7607,35.2,35.58,164658,30.1148370904614,30.5251602817705,30.0465494780114,30.370915637149,192899.407775312,0.0,1.0
2020-08-12,35.8,35.97,35.52,35.67,404863,30.5587065713866,30.7038177478429,30.3196999278115,30.4477392011553,474303.300964035,0.0,1.0
2020-08-13,35.8,36.06,35.64,35.9,157825,30.5587065713866,30.7806413118492,30.4221313464865,30.6440660869491,184894.442007911,0.0,1.0
2020-08-14,35.05,35.27,34.96,35.18,97744,29.9185102046676,30.1063011389052,29.8416866406613,30.0294775748989,114508.616123055,0.0,1.0
2020-08-17,35.6,35.6858,35.47,35.5,163878,30.3879875402615,30.4612260046142,30.2770201700302,30.302628024699,191985.625644685,0.0,1.0
2020-08-18,35.63,35.78,35.49,35.78,1184640,30.4135953949303,30.5416346682741,30.2940920731427,30.5416346682741,1387824.18362269,0.0,1.0
2020-08-19,35.58,35.915,35.49,35.87,124029,30.370915637149,30.6568700142835,30.2940920731427,30.6184582322803,145301.902409626,0.0,1.0
2020-08-20,35.23,35.26,34.91,34.96,186677,30.0721573326801,30.0977651873489,29.79900688288,29.8416866406613,218695.008716685,0.0,1.0
2020-08-21,34.91,34.93,34.55,34.61,69933,29.79900688288,29.8160787859925,29.4917126268549,29.5429283361924,81927.5971040028,0.0,1.0
2020-08-24,35.62,35.69,35.45,35.64,115008,30.405059443374,30.4648111042678,30.2599482669177,30.4221313464865,134733.660614262,0.0,1.0
2020-08-25,35.73,35.89,35.41,35.89,154896,30.4989549104928,30.6355301353928,30.2258044606927,30.6355301353928,181463.072955852,0.0,1.0
2020-08-26,36.08,36.14,35.73,35.78,170620,30.7977132149617,30.8489289242992,30.4989549104928,30.5416346682741,199883.983496846,0.0,1.0
2020-08-27,35.77,36.26,35.641,36.26,182852,30.5330987167178,30.9513603429742,30.4229849416421,30.9513603429742,214213.961729957,0.0,1.0
2020-08-28,36.0,36.05,35.746,35.96,109486,30.7294256025116,30.7721053602929,30.5126124329828,30.6952817962866,128264.551735645,0.0,1.0
2020-08-31,35.69,36.12,35.63,35.96,260615,30.4648111042678,30.8318570211867,30.4135953949303,30.6952817962866,305314.52560679,0.0,1.0
2020-09-01,35.56,35.76,35.41,35.67,360141,30.3538437340365,30.5245627651616,30.2258044606927,30.4477392011553,421910.782443662,0.0,1.0
2020-09-02,36.03,36.05,35.609,35.84,75685,30.7550334571804,30.7721053602929,30.3956698966621,30.5928503776116,88666.1545595991,0.0,1.0
2020-09-03,34.94,35.97,34.8,35.97,249665,29.8246147375488,30.7038177478429,29.7051114157612,30.7038177478429,292486.430311453,0.0,1.0
2020-09-04,35.56,35.63,34.74,35.39,177199,30.3538437340365,30.4135953949303,29.6538957064237,30.2087325575802,207591.384314017,0.0,1.0
2020-09-08,34.94,35.3,34.88,34.92,175940,29.8246147375488,30.1319089935739,29.7733990282113,29.8075428344363,206116.446233942,0.0,1.0
2020-09-09,35.98,36.15,35.72,35.72,96154,30.7123536993991,30.8574648758554,30.4904189589365,30.4904189589365,112645.90639524,0.0,1.0
2020-09-10,35.34,36.07,35.3,35.96,165199,30.1660527997989,30.7891772634054,30.1319089935739,30.6952817962866,193533.19768899,0.0,1.0
2020-09-11,35.51,35.76,35.29,35.62,165884,30.3111639762552,30.5245627651616,30.1233730420177,30.405059443374,194335.685842169,0.0,1.0
2020-09-14,35.6,35.83,35.53,35.79,126883,30.3879875402615,30.5843144260553,30.3282358793677,30.5501706198303,148645.407795278,0.0,1.0
2020-09-15,35.88,36.13,35.75,36.1,102351,30.6269941838366,30.8403929727429,30.5160268136053,30.8147851180742,119905.788271514,0.0,1.0
2020-09-16,36.06,36.38,35.98,36.19,176392,30.7806413118492,31.0537917616493,30.7123536993991,30.8916086820804,206645.971263484,0.0,1.0
2020-09-17,36.23,36.29,35.93,35.96,59267,30.9257524883055,30.976968197643,30.6696739416179,30.6952817962866,69432.2122254576,0.0,1.0
2020-09-18,36.31,36.4,36.1,36.29,278516,30.9940401007555,31.0708636647618,30.8147851180742,30.976968197643,326285.825504675,0.0,1.0
2020-09-21,35.01,35.37,34.63,35.24,1176913,29.8843663984426,30.1916606544677,29.5600002393049,30.0806932842364,1378771.88295173,0.0,1.0
2020-09-22,34.9,35.02,34.5,35.02,1542491,29.7904709313238,29.8929023499988,29.4490328690737,29.8929023499988,1807052.19545208,0.0,1.0
2020-09-23,34.27,35.01,34.21,34.93,164213,29.2527059832798,29.8843663984426,29.2014902739423,29.8160787859925,192378.083354634,0.0,1.0
2020-09-24,33.94,34.235,33.69,33.96,99433,28.9710195819235,29.2228301528329,28.7576207930171,28.988091485036,116487.305890528,0.0,1.0
2020-09-25,34.19,34.3,33.6,33.79,143913,29.1844183708298,29.2783138379486,28.6807972290109,28.8429803085797,168596.317647296,0.0,1.0
2020-09-28,35.29,35.35,35.01,35.01,102251,30.1233730420177,30.1745887513552,29.8843663984426,29.8843663984426,119788.636716305,0.0,1.0
2020-09-29,35.55,35.67,35.36,35.5,588048,30.3453077824802,30.4477392011553,30.1831247029114,30.302628024699,688907.377372838,0.0,1.0
2020-09-30,35.31,35.64,35.11,35.35,66362,30.1404449451302,30.4221313464865,29.9697259140051,30.1745887513552,77744.115067505,0.0,1.0
2020-10-01,35.73,35.76,35.4,35.7,469972,30.4989549104928,30.5245627651616,30.2172685091364,30.473347055824,550579.507044777,0.0,1.0
2020-10-02,35.35,35.58,34.89,34.94,194653,30.1745887513552,30.370915637149,29.7819349797675,29.8246147375488,228039.016760119,0.0,1.0
2020-10-05,36.12,36.18,35.84,35.84,197842,30.8318570211867,30.8830727305242,30.5928503776116,30.5928503776116,231774.97985572,0.0,1.0
2020-10-06,35.54,36.17,35.49,36.17,138274,30.336771830924,30.8745367789679,30.2940920731427,30.8745367789679,161990.141449085,0.0,1.0
2020-10-07,36.05,36.15,35.94,36.0,156216,30.7721053602929,30.8574648758554,30.6782098931741,30.7294256025116,183009.473484605,0.0,1.0
2020-10-08,36.31,36.34,36.09,36.15,170537,30.9940401007555,31.0196479554242,30.8062491665179,30.8574648758554,199786.747706023,0.0,1.0
2020-10-09,36.5,36.58,36.375,36.43,157653,31.1562231803243,31.2245107927743,31.0495237858711,31.0964715194305,184692.941332952,0.0,1.0
2020-10-12,36.79,36.82,36.55,36.67,64926,31.4037657754556,31.4293736301244,31.1989029381056,31.3013343567806,76061.8187347102,0.0,1.0
2020-10-13,36.17,36.46,36.12,36.46,126431,30.8745367789679,31.1220793740993,30.8318570211867,31.1220793740993,148115.882765736,0.0,1.0
2020-10-14,36.19,36.47,36.15,36.36,124210,30.8916086820804,31.1306153256555,30.8574648758554,31.0367198585367,145513.946724553,0.0,1.0
2020-10-15,35.73,35.8199,35.27,35.48,181963,30.4989549104928,30.5756931149835,30.1063011389052,30.2855561215865,213172.484404153,0.0,1.0
2020-10-16,36.17,36.31,36.03,36.03,136639,30.8745367789679,30.9940401007555,30.7550334571804,30.7550334571804,160074.713521425,0.0,1.0
2020-10-19,36.04,36.57,35.93,36.48,268036,30.7635694087366,31.2159748412181,30.6696739416179,31.1391512772118,314008.342518818,0.0,1.0
2020-10-20,36.59,36.8407,36.51,36.65,134636,31.2330467443306,31.4470430498458,31.1647591318805,31.2842624536681,157728.167870598,0.0,1.0
2020-10-21,36.25,36.6199,36.225,36.41,152641,30.942824391418,31.2585692394838,30.9214845125273,31.079399616318,178821.305385899,0.0,1.0
2020-10-22,36.25,36.3,35.86,36.1,256019,30.942824391418,30.9855041491992,30.6099222807241,30.8147851180742,299930.240129405,0.0,1.0
2020-10-23,36.57,36.59,36.23,36.43,224747,31.2159748412181,31.2330467443306,30.9257524883055,31.0964715194305,263294.605784584,0.0,1.0
2020-10-26,35.54,35.9873,35.205,35.9,203930,30.336771830924,30.7185849440352,30.0508174537895,30.6440660869491,238907.166536818,0.0,1.0
2020-10-27,35.24,35.56,35.17,35.52,176753,30.0806932842364,30.3538437340365,30.0209416233426,30.3196999278115,207068.888377787,0.0,1.0
2020-10-28,33.95,34.37,33.89,34.16,202249,28.9795555334797,29.3380654988424,28.9283398241422,29.158810516161,236937.848893762,0.0,1.0
2020-10-29,33.79,34.05,33.5,33.67,304319,28.8429803085797,29.0649150490423,28.5954377134483,28.7405488899046,356514.441295139,0.0,1.0
2020-10-30,33.78,34.025,33.555,33.96,423336,28.8344443570234,29.0435751701516,28.6423854470077,28.988091485036,495944.707757713,0.0,1.0
2020-11-02,34.4,34.51,34.1,34.22,297557,29.3636733535111,29.4575688206299,29.1075948068235,29.2100262254986,348592.653131937,0.0,1.0
2020-11-03,35.14,35.35,34.94,34.96,127525,29.9953337686739,30.1745887513552,29.8246147375488,29.8416866406613,149397.520779717,0.0,1.0
2020-11-04,35.68,36.03,35.35,35.54,84111,30.4562751527115,30.7550334571804,30.1745887513552,30.336771830924,98537.3446014726,0.0,1.0
2020-11-05,36.77,36.99,36.5987,36.69,73933,31.3866938723431,31.5744848065807,31.2404730221845,31.3184062598931,86613.6593123453,0.0,1.0
2020-11-06,37.07,37.27,36.91,37.05,126213,31.6427724190307,31.8134914501558,31.5061971941307,31.6257005159182,147860.492375381,0.0,1.0
2020-11-09,38.08,38.73,38.08,38.73,212633,32.5049035262123,33.0597403773688,32.5049035262123,33.0597403773688,249102.866386619,0.0,1.0
2020-11-10,38.02,38.43,37.96,38.29,201475,32.4536878168748,32.8036618306812,32.4024721075373,32.6841585088936,236031.095856448,0.0,1.0
2020-11-11,38.39,38.49,38.28,38.33,108268,32.7695180244562,32.8548775400187,32.6756225573374,32.7183023151186,126837.645793204,0.0,1.0
2020-11-12,37.88,38.47,37.765,38.35,165791,32.3341844950872,32.8378056369062,32.2360210521903,32.7353742182311,194226.734895825,0.0,1.0
2020-11-13,38.3,38.31,38.02,38.02,124262,32.6926944604499,32.7012304120061,32.4536878168748,32.4536878168748,145574.865533262,0.0,1.0
2020-11-16,38.79,38.895,38.55,38.72,70211,33.1109560867063,33.2005835780469,32.9060932493562,33.0512044258125,82253.2784274825,0.0,1.0
2020-11-17,38.99,39.07,38.73,38.84,62847,33.2816751178314,33.3499627302814,33.0597403773688,33.1536358444876,73626.237901924,0.0,1.0
2020-11-18,38.85,39.19,38.76,39.05,41558,33.1621717960438,33.4523941489564,33.0853482320375,33.3328908271689,48685.8433135737,0.0,1.0
2020-11-19,39.16,39.2,38.69,38.9,184571,33.4267862942877,33.4609301005127,33.0255965711438,33.2048515538251,216227.796963992,0.0,1.0
2020-11-20,39.08,39.2,39.01,39.05,213057,33.3584986818376,33.4609301005127,33.2987470209439,33.3328908271689,249599.588980703,0.0,1.0
2020-11-23,38.95,39.25,38.77,39.13,90273,33.2475313116063,33.5036098582939,33.0938841835938,33.4011784396189,105756.223433424,0.0,1.0
2020-11-24,39.63,39.65,39.21,39.25,215423,33.8279760174316,33.8450479205441,33.4694660520689,33.5036098582939,252371.394776937,0.0,1.0
2020-11-25,39.92,39.96,39.5,39.58,187032,34.0755186125629,34.1096624187879,33.7170086472003,33.7852962596503,219110.896737675,0.0,1.0
2020-11-27,39.88,39.98,39.74,39.74,80179,34.0413748063379,34.1267343219004,33.9218714845503,33.9218714845503,93930.9454506719,0.0,1.0
2020-11-30,38.91,39.88,38.865,39.86,201336,33.2133875053813,34.0413748063379,33.1749757233782,34.0243029032254,235868.255194708,0.0,1.0
2020-12-01,39.8,39.81,39.47,39.5,284997,33.9730871938879,33.9816231454441,33.6914007925315,33.7170086472003,333878.417797741,0.0,1.0
2020-12-02,39.7,39.76,39.48,39.5,176001,33.8877276783253,33.9389433876628,33.6999367440878,33.7170086472003,206187.908682619,0.0,1.0
2020-12-03,39.61,39.87,39.51,39.64,102734,33.8109041143191,34.0328388547816,33.7255445987565,33.8365119689878,120354.478727963,0.0,1.0
2020-12-04,39.86,39.93,39.74,39.76,182150,34.0243029032254,34.0840545641192,33.9218714845503,33.9389433876628,213391.557812393,0.0,1.0
2020-12-07,39.77,40.16,39.69,40.03,291959,33.9474793392191,34.280381449913,33.8791917267691,34.1694140796817,342034.509071362,0.0,1.0
2020-12-08,39.95,39.96,39.58,39.58,138051,34.1011264672317,34.1096624187879,33.7852962596503,33.7852962596503,161728.89348097,0.0,1.0
2020-12-09,39.79,40.03,39.57,39.995,52471,33.9645512423316,34.1694140796817,33.776760308094,34.1395382492348,61470.5925334839,0.0,1.0
2020-12-10,39.64,39.88,39.44,39.45,206921,33.8365119689878,34.0413748063379,33.6657929378627,33.674328889419,242411.169553106,0.0,1.0
2020-12-11,39.52,39.52,39.24,39.35,123773,33.7340805503128,33.7340805503128,33.4950739067377,33.5889693738565,145001.994428292,0.0,1.0
2020-12-14,39.37,39.68,39.18,39.56,568551,33.8575505287885,34.124145414842,33.6941536631428,34.0209473944342,661118.495591327,0.294647,1.0
2020-12-15,39.77,39.78,39.43,39.46,262903,34.2015439301478,34.2101437651818,33.9091495389924,33.9349490440943,305707.026891953,0.0,1.0
2020-12-16,39.74,39.8,39.475,39.66,100568,34.1757444250459,34.2273434352497,33.9478487966453,34.106945744774,116941.778072026,0.0,1.0
2020-12-17,39.99,40.24,39.91,40.12,122765,34.3907403008954,34.605736176745,34.3219416206235,34.5025381563372,142752.738296598,0.0,1.0
2020-12-18,40.06,40.075,39.89,40.04,60373,34.4509391461333,34.4638388986843,34.3047419505556,34.4337394760653,70202.5094219079,0.0,1.0
2020-12-21,39.6,39.6813,38.91,39.24,194709,34.0553467345701,34.1252633933964,33.4619581172253,33.7457526733467,226410.156974646,0.0,1.0
2020-12-22,39.31,39.37,39.1745,39.34,62103,33.8059515185846,33.8575505287885,33.6894237538742,33.8317510236866,72214.1759168627,0.0,1.0
2020-12-23,39.67,39.72,39.44,39.54,124562,34.115545579808,34.1585447549779,33.9177493740264,34.0037477243662,144842.313262745,0.0,1.0
2020-12-24,39.85,39.85,39.61,39.745,43966,34.2703426104197,34.2703426104197,34.0639465696041,34.1800443425628,51124.2364839183,0.0,1.0
2020-12-28,39.98,40.18,39.89,40.02,69038,34.3821404658614,34.5541371665411,34.3047419505556,34.4165398059974,80278.2840917245,0.0,1.0
2020-12-29,40.49,40.715,40.38,40.66,133132,34.8207320525945,35.0142283408591,34.7261338672207,34.9669292481722,154807.62069729,0.0,1.0
2020-12-30,40.19,40.65,40.1,40.52,119966,34.5627370015751,34.9583294131382,34.4853384862692,34.8465315576965,139498.024701582,0.0,1.0
2020-12-31,39.8,40.26,39.64,40.26,295707,34.2273434352497,34.6229358468129,34.089746074706,34.6229358468129,343851.944637904,0.0,1.0
2021-01-04,40.3,40.97,40.03,40.97,206682,34.6573351869489,35.2335241342257,34.4251396410313,35.2335241342257,240332.517057936,0.0,1.0
2021-01-05,40.89,41.07,40.42,40.42,518492,35.1647254539538,35.3195224845655,34.7605332073567,34.7605332073567,602909.239480959,0.0,1.0
2021-01-06,41.73,42.16,40.91,41.06,752102,35.8871115968083,36.2569045032696,35.1819251240218,35.3109226495315,874553.985080017,0.0,1.0
2021-01-07,41.72,41.82,41.46,41.54,330004,35.8785117617744,35.9645101121142,35.6549160508908,35.7237147311627,383732.942197129,0.0,1.0
2021-01-08,41.93,42.028,41.53,41.95,241623,36.059108297488,36.143386680821,35.7151148961287,36.076307967556,280962.366191007,0.0,1.0
2021-01-11,41.19,41.34,41.0601,41.12,188018,35.4227205049733,35.551718030483,35.3110086478819,35.3625216597354,218629.775172483,0.0,1.0
2021-01-12,41.73,41.82,41.29,41.42,207687,35.8871115968083,35.9645101121142,35.5087188553131,35.6205167107549,241501.144125815,0.0,1.0
2021-01-13,41.31,41.58,41.25,41.45,210669,35.5259185253811,35.7581140712986,35.4743195151772,35.6463162158568,244968.652500355,0.0,1.0
2021-01-14,41.67,41.85,41.5,41.5,184596,35.8355125866044,35.9903096172161,35.6893153910267,35.6893153910267,214650.629076682,0.0,1.0
2021-01-15,40.92,41.22,40.8,41.15,137105,35.1905249590558,35.4485200100752,35.087326938648,35.3883211648374,159427.476757668,0.0,1.0
2021-01-19,41.36,41.44,41.1649,41.37,125555,35.568917700551,35.6377163808229,35.401134919038,35.577517535585,145996.986574589,0.0,1.0
2021-01-20,41.75,41.84,41.53,41.54,65018,35.9043112668763,35.9817097821822,35.7151148961287,35.7237147311627,75603.7758202112,0.0,1.0
2021-01-21,42.26,42.265,41.89,42.08,244598,36.3429028536094,36.3472027711264,36.0247089573521,36.1881058229977,284421.734874527,0.0,1.0
2021-01-22,42.14,42.25,41.99,42.05,228757,36.2397048332016,36.3343030185754,36.1107073076919,36.1623063178958,266001.614096159,0.0,1.0
2021-01-25,42.18,42.18,41.56,41.9,164457,36.2741041733375,36.2741041733375,35.7409144012306,36.033308792386,191232.738012004,0.0,1.0
2021-01-26,42.26,42.33,42.06,42.31,140897,36.3429028536094,36.4031016988473,36.1709061529298,36.3859020287793,163836.863664528,0.0,1.0
2021-01-27,41.35,42.09,40.93,41.31,640887,35.560317865517,36.1967056580317,35.1991247940897,35.5259185253811,745231.736966497,0.0,1.0
2021-01-28,41.38,41.74,41.36,41.47,332300,35.586117370619,35.8957114318423,35.568917700551,35.6635158859248,386402.760851705,0.0,1.0
2021-01-29,40.69,41.39,40.52,41.37,263080,34.9927287532742,35.5947172056529,34.8465315576965,35.577517535585,305912.84479346,0.0,1.0
2021-02-01,41.3,41.41,41.11,41.31,248713,35.5173186903471,35.6119168757209,35.3539218247014,35.5259185253811,289206.710381313,0.0,1.0
2021-02-02,41.7,41.8,41.26,41.43,182306,35.8613120917064,35.9473104420462,35.4829193502112,35.6291165457889,211987.787300123,0.0,1.0
2021-02-03,41.92,41.9884,41.62,41.82,161448,36.050508462454,36.1093313340864,35.7925134114345,35.9645101121142,187733.833686386,0.0,1.0
2021-02-04,41.88,41.89,41.61,41.66,121814,36.0161091223181,36.0247089573521,35.7839135764006,35.8269127515705,141646.903130875,0.0,1.0
2021-02-05,41.91,41.96,41.61,41.79,100295,36.04190862742,36.0849078025899,35.7839135764006,35.9387106070122,116624.330122244,0.0,1.0
2021-02-08,41.97,42.14,41.93,42.05,249361,36.0935076376239,36.2397048332016,36.059108297488,36.1623063178958,289960.213207169,0.0,1.0
2021-02-09,42.36,42.42,42.05,42.1,373658,36.4289012039492,36.4805002141531,36.1623063178958,36.2053054930657,434494.381024155,0.0,1.0
2021-02-10,42.24,42.55,41.97,42.55,80933,36.3257031835414,36.5922980695949,36.0935076376239,36.5922980695949,94109.9447607918,0.0,1.0
2021-02-11,42.59,42.59,42.27,42.46,201148,36.6266974097308,36.6266974097308,36.3515026886434,36.5148995542891,233897.509900087,0.0,1.0
2021-02-12,42.85,42.89,42.51,42.51,186245,36.8502931206144,36.8846924607503,36.557898729459,36.557898729459,216568.107718404,0.0,1.0
2021-02-16,43.12,43.33,43.06,43.28,148842,37.0824886665319,37.2630852022455,37.030889656328,37.2200860270756,173075.412972283,0.0,1.0
2021-02-17,42.59,42.78,42.4,42.78,109403,36.6266974097308,36.7900942753765,36.4633005440852,36.7900942753765,127215.23095233,0.0,1.0
2021-02-18,42.77,42.84,42.33,42.55,136519,36.7814944403425,36.8416932855804,36.4031016988473,36.5922980695949,158746.06833799,0.0,1.0
2021-02-19,43.18,43.3499,43.055,43.07,353280,37.1340876767358,37.2801988739631,37.026589738811,37.039489491362,410798.577651792,0.0,1.0
2021-02-22,42.96,43.3,42.91,43.14,168548,36.9448913059882,37.2372856971436,36.9018921308183,37.0996883365998,195989.80600672,0.0,1.0
2021-02-23,42.92,42.995,42.28,42.74,163286,36.9104919658522,36.9749907286071,36.3601025236774,36.7556949352406,189871.08398565,0.0,1.0
2021-02-24,43.37,43.45,42.87,42.95,174568,37.2974845423814,37.3662832226533,36.8674927906823,36.9362914709542,202989.940283962,0.0,1.0
2021-02-25,42.73,43.85,42.73,43.71,168735,36.7470951002066,37.7102766240126,36.7470951002066,37.5898789335368,196207.252038256,0.0,1.0
2021-02-26,42.02,42.64,41.86,42.64,350056,36.1365068127938,36.6696965849007,35.9989094522501,36.6696965849007,407049.668530559,0.0,1.0
2021-03-01,43.06,43.1099,42.66,42.72,360546,37.030889656328,37.0738028331476,36.6868962549687,36.7384952651726,419247.576930602,0.0,1.0
2021-03-02,43.48,43.6899,43.27,43.39,84405,37.3920827277552,37.5725932651185,37.2114861920416,37.3146842124494,98147.2315067356,0.0,1.0
2021-03-03,43.23,43.545,43.16,43.39,202399,37.1770868519057,37.4479816554761,37.1168880066678,37.3146842124494,235352.18896667,0.0,1.0
2021-03-04,42.68,43.33,42.38,43.18,375749,36.7040959250367,37.2630852022455,36.4461008740172,37.1340876767358,436925.823013143,0.0,1.0
2021-03-05,42.8,42.8199,42.21,42.78,209013,36.8072939454444,36.8244076171621,36.2999036784395,36.7900942753765,243043.034167612,0.0,1.0
2021-03-08,43.0,43.37,42.78,42.78,125938,36.9792906461241,37.2974845423814,36.7900942753765,36.7900942753765,146442.343954686,0.0,1.0
2021-03-09,43.96,44.04,43.5827,43.61,115180,37.8048748093864,37.8736734896583,37.4804030335543,37.503880583197,133932.801669875,0.0,1.0
2021-03-10,44.33,44.38,44.0,44.17,183773,38.1230687056437,38.1660678808137,37.8392741495223,37.9854713451,213693.633975325,0.0,1.0
2021-03-11,45.11,45.2,44.6777,44.76,89205,38.7938558382944,38.8712543536002,38.4220849697753,38.492861612105,103728.733920483,0.0,1.0
2021-03-12,45.14,45.17,44.65,44.65,151988,38.8196553433963,38.8454548484983,38.3982634267312,38.3982634267312,176733.622679293,0.0,1.0
2021-03-15,44.93,44.98,44.56,44.82,127558,38.6390588076827,38.6820579828526,38.3208649114253,38.5444606223089,148326.101019325,0.0,1.0
2021-03-16,45.12,45.2,44.87,45.1,121593,38.8024556733284,38.8712543536002,38.5874597974788,38.7852560032604,141389.921457242,0.0,1.0
2021-03-17,45.35,45.435,44.84,44.85,74275,39.00025187911,39.0733504768988,38.5616602923768,38.5702601274108,86367.9357877231,0.0,1.0
2021-03-18,44.61,45.1,44.57,44.89,164201,38.3638640865953,38.7852560032604,38.3294647464593,38.6046594675468,190935.057883271,0.0,1.0
2021-03-19,44.61,44.72,44.275,44.54,199141,38.3638640865953,38.4584622719691,38.0757696129568,38.3036652413574,231563.744203339,0.0,1.0
2021-03-22,44.87,45.05,44.84,44.94,109856,38.5874597974788,38.7422568280905,38.5616602923768,38.6476586427167,127741.985242627,0.0,1.0
2021-03-23,44.18,44.65,44.1,44.49,296166,37.994071180134,38.3982634267312,37.9252724998622,38.2606660661875,344385.675806218,0.0,1.0
2021-03-24,44.41,44.78,44.41,44.54,177875,38.1918673859156,38.510061282173,38.1918673859156,38.3036652413574,206835.362884433,0.0,1.0
2021-03-25,44.49,44.57,43.95,44.13,119321,38.2606660661875,38.3294647464593,37.7962749743524,37.9510720049641,138748.010314735,0.0,1.0
2021-03-26,45.18,45.215,44.64,44.64,138364,38.8540546835322,38.8841541061512,38.3896635916972,38.3896635916972,160891.458328274,0.0,1.0
2021-03-29,44.45,44.59,44.26,44.52,162711,38.2262667260515,38.3466644165273,38.0628698604059,38.2864655712894,189202.466509004,0.0,1.0
2021-03-30,44.64,44.76,44.4,44.41,58606,38.3896635916972,38.492861612105,38.1832675508816,38.1918673859156,68147.8188458473,0.0,1.0
2021-03-31,44.56,44.869,44.525,44.7,242554,38.3208649114253,38.5865998139754,38.2907654888064,38.4412626019011,282044.945096674,0.0,1.0
2021-04-01,45.25,45.41,44.93,45.06,283937,38.9142535287701,39.0518508893138,38.6390588076827,38.7508566631245,330165.635594194,0.0,1.0
2021-04-05,46.22,46.29,45.54,45.57,196953,39.7484375270664,39.8086363723043,39.1636487447556,39.1894482498576,229019.509353072,0.0,1.0
2021-04-06,45.93,45.99,45.7,45.71,121216,39.4990423110809,39.5506413212848,39.3012461052993,39.3098459403333,140951.540955162,0.0,1.0
2021-04-07,46.18,46.231,45.98,46.09,82274,39.7140381869305,39.7578973456038,39.5420414862508,39.6366396716246,95669.2769976323,0.0,1.0
2021-04-08,46.73,46.78,46.48,46.6,91511,40.1870291137995,40.2300282889694,39.97203323795,40.0752312583577,106410.180705087,0.0,1.0
2021-04-09,47.09,47.09,46.7,46.7,67801,40.4966231750229,40.4966231750229,40.1612296086976,40.1612296086976,78839.8844071817,0.0,1.0
2021-04-12,46.34,46.5199,46.24,46.46,257401,39.8516355474742,40.0063465797355,39.7656371971344,39.954833567882,299309.229750195,0.0,1.0
2021-04-13,47.07,47.13,46.66,46.69,326263,40.4794235049549,40.5310225151588,40.1268302685616,40.1526297736636,379382.858753416,0.0,1.0
2021-04-14,46.88,47.06,46.79,46.89,1143450,40.3160266393092,40.4708236699209,40.2386281240034,40.3246264743432,1329618.52812484,0.0,1.0
2021-04-15,47.39,47.42,47.15,47.22,163129,40.7546182260423,40.7804177311443,40.5482221852268,40.6084210304646,189688.522344201,0.0,1.0
2021-04-16,48.33,48.33,47.81,47.89,226136,41.5630027192367,41.5630027192367,41.1158112974696,41.1846099777415,262953.881215652,0.0,1.0
2021-04-19,47.92,48.25,47.77,48.22,159595,41.2104094828434,41.4942040389648,41.0814119573337,41.4684045338629,185579.141192079,0.0,1.0
2021-04-20,46.64,47.12,46.45,47.12,228952,40.1096305984937,40.5224226801248,39.946233732848,40.5224226801248,266228.362631717,0.0,1.0
2021-04-21,47.46,47.5,46.55,46.55,121816,40.8148170712802,40.8492164114162,40.0322320831878,40.0322320831878,141649.22875688,0.0,1.0
2021-04-22,46.98,47.2,46.8,47.2,171887,40.4020249896491,40.5912213603967,40.2472279590374,40.5912213603967,199872.438623283,0.0,1.0
2021-04-23,47.58,47.65,47.15,47.15,65530,40.918015091688,40.9782139369259,40.5482221852268,40.5482221852268,76199.1360776776,0.0,1.0
2021-04-26,47.63,47.69,47.53,47.61,135103,40.9610142668579,41.0126132770618,40.8750159165181,40.94381459679,157099.525125934,0.0,1.0
2021-04-27,47.92,47.99,47.475,47.5,104443,41.2104094828434,41.2706083280813,40.8277168238312,40.8492164114162,121447.678458124,0.0,1.0
2021-04-28,47.63,47.71,47.26,47.29,98930,40.9610142668579,41.0298129471298,40.6428203706006,40.6686198757025,115037.090373335,0.0,1.0
2021-04-29,47.53,48.01,47.2088,48.01,118735,40.8750159165181,41.2878079981493,40.5987892152266,41.2878079981493,138066.601895056,0.0,1.0
2021-04-30,46.42,47.03,46.3,47.0,281586,39.9204342277461,40.445024164819,39.8172362073383,40.419224659717,327431.862224461,0.0,1.0
2021-05-03,47.15,47.2695,46.79,46.91,256691,40.5482221852268,40.6509902138829,40.2386281240034,40.3418261444112,298483.632518161,0.0,1.0
2021-05-04,46.03,46.42,45.74,46.23,464255,39.5850406614207,39.9204342277461,39.3356454454353,39.7570373621004,539841.750644625,0.0,1.0
2021-05-05,47.14,47.25,46.68,46.9,261900,40.5396223501928,40.6342205355666,40.1440299386296,40.3332263093772,304540.72545008,0.0,1.0
2021-05-06,47.54,47.59,46.88,47.14,134548,40.8836157515521,40.926614926722,40.3160266393092,40.5396223501928,156454.163909345,0.0,1.0
2021-05-07,48.46,48.48,47.73,47.8,190328,41.6748005746785,41.6920002447464,41.0470126171977,41.1072114624356,221315.873209098,0.0,1.0
2021-05-10,47.95,48.45,47.88,48.35,296180,41.2362089879454,41.6662007396445,41.1760101427075,41.5802023893047,344401.955188258,0.0,1.0
2021-05-11,47.13,47.4491,46.96,47.03,290566,40.5310225151588,40.8054432510932,40.3848253195811,40.445024164819,337873.92299018,0.0,1.0
2021-05-12,46.5,47.26,46.4059,47.0,163223,39.9892329080179,40.6428203706006,39.9083084603481,40.419224659717,189797.82676647,0.0,1.0
2021-05-13,47.22,47.34,46.675,46.71,203199,40.6084210304646,40.7116190508724,40.1397300211126,40.1698294437316,236282.439368961,0.0,1.0
2021-05-14,48.36,48.385,47.745,47.77,152948,41.5888022243386,41.6103018119236,41.0599123697487,41.0814119573337,177849.923162042,0.0,1.0
2021-05-17,47.9,47.95,47.58,47.71,151080,41.1932098127754,41.2362089879454,40.918015091688,41.0298129471298,175677.788472693,0.0,1.0
2021-05-18,48.23,48.41,48.15,48.37,250102,41.4770043688969,41.6318013995085,41.408205688625,41.5974020593726,290821.857642291,0.0,1.0
2021-05-19,47.11,47.35,46.86,47.11,211657,40.5138228450908,40.7202188859064,40.2988269692413,40.5138228450908,246117.511747185,0.0,1.0
2021-05-20,48.24,48.345,47.73,47.78,233255,41.4856042039308,41.5759024717877,41.0470126171977,41.0900117923677,271231.946983041,0.0,1.0
2021-05-21,48.08,48.235,47.93,48.21,98261,41.3480068433871,41.4813042864139,41.2190093178774,41.4598046988289,114259.168474419,0.0,1.0
2021-05-24,48.22,48.3,47.98,47.98,248074,41.4684045338629,41.5372032141347,41.2620084930473,41.2620084930473,288463.672872483,0.0,1.0
2021-05-25,48.54,48.74,48.43,48.67,1335427,41.7435992549503,41.91559595563,41.6490010695765,41.8553971103921,1552851.87997566,0.0,1.0
2021-05-26,47.88,48.05,47.77,47.9,179723,41.1760101427075,41.3222073382852,41.0814119573337,41.1932098127754,208984.241313726,0.0,1.0
2021-05-27,48.45,48.56,48.25,48.32,152484,41.6662007396445,41.7607989250183,41.4942040389648,41.5544028842027,177310.377928713,0.0,1.0
2021-05-28,48.47,48.65,48.31,48.37,185642,41.6834004097124,41.8381974403241,41.5458030491687,41.5974020593726,215866.931477678,0.0,1.0
2021-06-01,49.12,49.2999,49.04,49.21,182621,42.2423896869213,42.3971007191826,42.1735910066494,42.3197882022271,212354.073396026,0.0,1.0
2021-06-02,49.19,49.26,48.96,49.04,97210,42.3025885321592,42.362787377397,42.1047923263776,42.1735910066494,113037.052008409,0.0,1.0
2021-06-03,48.83,48.88,48.64,48.78,67236,41.9929944709358,42.0359936461057,41.8295976052901,41.9499952957659,78182.8950605636,0.0,1.0
2021-06-04,49.32,49.36,48.95,49.03,90624,42.4143863876009,42.4487857277369,42.0961924913436,42.1649911716155,105378.765571547,0.0,1.0
2021-06-07,49.2,49.33,49.08,49.33,96890,42.3111883671932,42.4229862226349,42.2079903467854,42.4229862226349,112664.951847492,0.0,1.0
2021-06-08,49.39,49.46,49.19,49.38,124942,42.4745852328388,42.5347840780767,42.3025885321592,42.4659853978048,145284.182203833,0.0,1.0
2021-06-09,49.29,49.35,49.19,49.35,290008,42.388586882499,42.4401858927029,42.3025885321592,42.4401858927029,337225.073334581,0.0,1.0
2021-06-10,48.28,48.29,47.94,47.98,144346,42.4868838569209,42.4956839571398,42.1876804494778,42.2228808503535,164027.6774232,1.124301,1.0
2021-06-11,48.18,48.18,47.88,48.1,219179,42.3988828547318,42.3988828547318,42.1348798481643,42.3284820529805,249064.208983551,0.0,1.0
2021-06-14,48.14,48.16,47.76,47.94,187390,42.3636824538561,42.3812826542939,42.0292786455373,42.1876804494778,212940.756739594,0.0,1.0
2021-06-15,48.03,48.11,47.85,48.11,181197,42.266881351448,42.3372821531994,42.1084795475076,42.3372821531994,205903.336885343,0.0,1.0
2021-06-16,47.42,47.93,47.2515,47.75,265639,41.7300752380942,42.1788803492589,41.5817935494055,42.0204785453184,301859.06227413,0.0,1.0
2021-06-17,46.57,46.9,46.25,46.76,181405,40.9820667194865,41.2724700267107,40.7004635124812,41.1492686236459,206139.697829906,0.0,1.0
2021-06-18,45.66,45.81,45.44,45.74,191747,40.1812575995652,40.313259102849,39.9876553947491,40.2516584013165,217891.836717792,0.0,1.0
2021-06-21,46.52,46.61,46.12,46.16,85991,40.9380662183919,41.0172671203621,40.5860622096353,40.621262610511,97715.9326153715,0.0,1.0
2021-06-22,46.64,46.84,46.0911,46.23,122105,41.0436674210189,41.2196694253972,40.5606299200026,40.6828633120434,138754.101615285,0.0,1.0
2021-06-23,46.21,46.53,46.1,46.45,147406,40.6652631116055,40.9468663186108,40.5684620091975,40.8764655168595,167504.910549958,0.0,1.0
2021-06-24,46.92,47.02,46.77,46.82,75607,41.2900702271485,41.3780712293376,41.1580687238648,41.2020692249594,85916.0669982951,0.0,1.0
2021-06-25,47.03,47.13,46.82,46.82,209073,41.3868713295566,41.4748723317457,41.2020692249594,41.2020692249594,237580.248859689,0.0,1.0
2021-06-28,46.39,46.66,46.26,46.66,279999,40.823664915546,41.0612676214567,40.7092636127001,41.0612676214567,318177.058254601,0.0,1.0
2021-06-29,46.71,46.8,46.56,46.7,160561,41.1052681225513,41.1844690245215,40.9732666192676,41.0964680223324,182453.603942932,0.0,1.0
2021-06-30,46.4,46.62,46.17,46.43,339565,40.8324650157649,41.026067220581,40.6300627107299,40.8588653164217,385864.923754098,0.0,1.0
2021-07-01,46.59,46.63,46.25,46.39,736814,40.9996669199243,41.0348673208,40.7004635124812,40.823664915546,837279.100999667,0.0,1.0
2021-07-02,47.03,47.04,46.55,46.67,1386952,41.3868713295566,41.3956714297755,40.9644665190486,41.0700677216756,1576063.86915787,0.0,1.0
2021-07-06,46.73,47.18,46.46,47.17,312018,41.1228683229891,41.5188728328403,40.8852656170784,41.5100727326214,354561.871158412,0.0,1.0
2021-07-07,47.21,47.3099,46.94,47.02,401711,41.545273133497,41.633186134684,41.3076704275863,41.3780712293376,456484.574046744,0.0,1.0
2021-07-08,46.7,46.825,46.45,46.71,491245,41.0964680223324,41.2064692750688,40.8764655168595,41.1052681225513,558226.597174566,0.0,1.0
2021-07-09,47.27,47.32,46.845,46.92,1031332,41.5980737348105,41.6420742359051,41.2240694755066,41.2900702271485,1171954.83499525,0.0,1.0
2021-07-12,47.63,47.71,47.41,47.43,205255,41.9148773426915,41.9852781444428,41.7212751378753,41.7388753383132,233241.661906107,0.0,1.0
2021-07-13,47.53,47.75,47.45,47.54,785529,41.8268763405023,42.0204785453184,41.756475538751,41.8356764407212,892636.425107513,0.0,1.0
2021-07-14,47.73,47.81,47.66,47.74,122024,42.0028783448806,42.0732791466319,41.9412776433482,42.0116784450995,138662.057208988,0.0,1.0
2021-07-15,47.35,47.5099,47.06,47.36,160104,41.6684745365618,41.8091881390623,41.4132716302133,41.6772746367808,181934.291675308,0.0,1.0
2021-07-16,46.88,47.32,46.81,47.29,158072,41.2548698262728,41.6420742359051,41.1932691247404,41.6156739352483,179625.22706303,0.0,1.0
2021-07-19,46.13,46.3,45.9,46.23,280337,40.5948623098542,40.7444640135758,40.3924600048192,40.6828633120434,318561.144789518,0.0,1.0
2021-07-20,46.26,46.35,45.73,45.74,650536,40.7092636127001,40.7884645146704,40.2428583010976,40.2516584013165,739237.035734825,0.0,1.0
2021-07-21,47.21,47.26,46.8,46.8,502161,41.545273133497,41.5892736345916,41.1844690245215,41.1844690245215,570631.001361394,0.0,1.0
2021-07-22,47.63,47.76,47.48,47.74,130836,41.9148773426915,42.0292786455373,41.7828758394077,42.0116784450995,148675.579533495,0.0,1.0
2021-07-23,48.13,48.3,47.91,48.02,460686,42.3548823536372,42.5044840573587,42.1612801488211,42.2580812512291,523500.856285484,0.0,1.0
2021-07-26,48.69,48.71,48.47,48.47,138328,42.8476879658964,42.8652881663343,42.6540857610803,42.6540857610803,157189.118940577,0.0,1.0
2021-07-27,48.5,48.61,48.23,48.61,218865,42.680486061737,42.7772871641451,42.4428833558263,42.7772871641451,248707.394865315,0.0,1.0
2021-07-28,48.37,48.51,48.04,48.27,710110,42.5660847588912,42.689286161956,42.275681451667,42.478083756702,806933.992039881,0.0,1.0
2021-07-29,48.85,48.97,48.8,48.87,119851,42.9884895693991,43.094090772026,42.9444890683045,43.0060897698369,136192.767148712,0.0,1.0
2021-07-30,48.41,48.67,48.29,48.63,150548,42.6012851597668,42.8300877654586,42.4956839571398,42.7948873645829,171075.324433708,0.0,1.0
2021-08-02,48.55,48.88,48.4485,48.77,408605,42.7244865628316,43.0148898700558,42.6351655456096,42.9180887676478,464318.575738204,0.0,1.0
2021-08-03,48.71,48.81,48.39,48.57,813183,42.8652881663343,42.9532891685234,42.583684959329,42.7420867632694,924061.067227565,0.0,1.0
2021-08-04,48.89,49.14,48.84,49.1,85059,43.0236899702747,43.2436924757476,42.9796894691802,43.2084920748719,96656.8537676139,0.0,1.0
2021-08-05,48.86,49.0,48.78,48.95,118657,42.997289669618,43.1204910726828,42.9268888678667,43.0764905715882,134835.964418859,0.0,1.0
2021-08-06,48.28,48.6299,48.19,48.54,327976,42.4868838569209,42.7947993635808,42.4076829549507,42.7156864626127,372695.755549524,0.0,1.0
2021-08-09,48.12,48.19,48.04,48.11,99233,42.3460822534183,42.4076829549507,42.275681451667,42.3372821531994,112763.488518812,0.0,1.0
2021-08-10,48.19,48.24,48.08,48.18,172181,42.4076829549507,42.4516834560453,42.3108818525426,42.3988828547318,195657.999019052,0.0,1.0
2021-08-11,48.64,48.72,48.46,48.46,464882,42.8036874648019,42.8740882665532,42.6452856608614,42.6452856608614,528268.983801783,0.0,1.0
2021-08-12,48.64,48.68,48.48,48.56,116416,42.8036874648019,42.8388878656775,42.6628858612992,42.7332866630505,132289.402511322,0.0,1.0
2021-08-13,48.97,49.0,48.71,48.76,98015,43.094090772026,43.1204910726828,42.8652881663343,42.9092886674288,111379.413372279,0.0,1.0
2021-08-16,48.15,48.19,47.92,48.16,205831,42.372482554075,42.4076829549507,42.17008024904,42.3812826542939,233896.199906438,0.0,1.0
2021-08-17,47.62,47.96,47.35,47.9,559085,41.9060772424725,42.2052806499156,41.6684745365618,42.1524800486022,635316.628324651,0.0,1.0
2021-08-18,47.36,47.7001,47.31,47.58,450124,41.6772746367808,41.976566045226,41.6332741356862,41.8708768415969,511498.720244693,0.0,1.0
2021-08-19,46.53,46.59,46.282,46.41,585152,40.9468663186108,40.9996669199243,40.7286238331817,40.8412651159838,664937.881891708,0.0,1.0
2021-08-20,47.18,47.18,46.59,46.6,300701,41.5188728328403,41.5188728328403,40.9996669199243,41.0084670201432,341701.790342883,0.0,1.0
2021-08-23,47.63,47.82,47.29,47.29,362501,41.9148773426915,42.0820792468508,41.6156739352483,41.6156739352483,411928.263295051,0.0,1.0
2021-08-24,47.76,47.85,47.56,47.61,261250,42.0292786455373,42.1084795475076,41.853276641159,41.8972771422536,296871.619073692,0.0,1.0
2021-08-25,47.85,47.9411,47.65,47.74,123830,42.1084795475076,42.1886484605019,41.9324775431293,42.0116784450995,140714.306564192,0.0,1.0
2021-08-26,47.56,47.75,47.51,47.63,500830,41.853276641159,42.0204785453184,41.8092761400645,41.9148773426915,569118.518586324,0.0,1.0
2021-08-27,48.19,48.24,47.55,47.55,257618,42.4076829549507,42.4516834560453,41.8444765409401,41.8444765409401,292744.393349383,0.0,1.0
2021-08-30,48.33,48.37,48.065,48.13,369025,42.5308843580155,42.5660847588912,42.2976817022142,42.3548823536372,419341.815229355,0.0,1.0
2021-08-31,47.91,48.1,47.74,48.1,395076,42.1612801488211,42.3284820529805,42.0116784450995,42.3284820529805,448944.887185292,0.0,1.0
2021-09-01,48.2,48.37,47.95,47.98,229468,42.4164830551696,42.5660847588912,42.1964805496967,42.2228808503535,260756.1212846,0.0,1.0
2021-09-02,48.93,48.93,48.67,48.67,320764,43.0588903711504,43.0588903711504,42.8300877654586,42.8300877654586,364500.394337047,0.0,1.0
2021-09-03,48.68,48.87,48.605,48.71,244832,42.8388878656775,43.0060897698369,42.7728871140356,42.8652881663343,278215.013362871,0.0,1.0
2021-09-07,48.47,48.7,48.37,48.57,179610,42.6540857610803,42.8564880661153,42.5660847588912,42.7420867632694,204099.948332347,0.0,1.0
2021-09-08,47.64,47.98,47.58,47.92,249090,41.9236774429104,42.2228808503535,41.8708768415969,42.17008024904,283053.594622261,0.0,1.0
2021-09-09,47.73,48.13,47.72,47.89,247057,42.0028783448806,42.3548823536372,41.9940782446617,42.1436799483832,280743.393659288,0.0,1.0
2021-09-10,47.63,48.1,47.63,48.07,352938,41.9148773426915,42.3284820529805,41.9148773426915,42.3020817523237,401061.341598585,0.0,1.0
2021-09-13,47.69,47.75,47.47,47.74,202083,41.9676779440049,42.0204785453184,41.7740757391888,42.0116784450995,229637.157501508,0.0,1.0
2021-09-14,47.78,48.02,47.6169,47.96,338570,42.0468788459752,42.2580812512291,41.9033492114047,42.2052806499156,384734.254812554,0.0,1.0
2021-09-15,47.87,47.87,47.47,47.66,239239,42.1260797479454,42.1260797479454,41.7740757391888,41.9412776433482,271859.40392563,0.0,1.0
2021-09-16,48.01,48.02,47.65,47.84,241332,42.2492811510102,42.2580812512291,41.9324775431293,42.0996794472887,274237.785930305,0.0,1.0
2021-09-17,47.02,47.61,46.83,47.61,353064,41.3780712293376,41.8972771422536,41.2108693251783,41.8972771422536,401204.521786159,0.0,1.0
2021-09-20,45.68,45.79,45.27,45.46,263887,40.1988578000031,40.2956589024111,39.8380536910276,40.0052555951869,299868.175856456,0.0,1.0
2021-09-21,45.61,46.05,45.61,46.0,139274,40.1372570984707,40.5244615081029,40.1372570984707,40.4804610070083,158264.106698064,0.0,1.0
2021-09-22,46.2,46.678,46.18,46.19,336755,40.6564630113866,41.0771078018508,40.6388628109488,40.6476629111677,382671.778301095,0.0,1.0
2021-09-23,47.28,47.41,46.95,46.95,166247,41.6068738350294,41.7212751378753,41.3164705278052,41.3164705278052,188914.89399481,0.0,1.0
2021-09-24,46.64,46.71,46.5,46.51,666160,41.0436674210189,41.1052681225513,40.9204660179541,40.929266118173,756991.3789938,0.0,1.0
2021-09-27,46.25,46.4,46.11,46.23,156671,40.7004635124812,40.8324650157649,40.5772621094164,40.6828633120434,178033.199739308,0.0,1.0
2021-09-28,45.11,45.45,44.91,45.43,429547,39.6972520875249,39.996455494968,39.5212500831466,39.9788552945302,488116.03199329,0.0,1.0
2021-09-29,44.65,45.0,44.56,44.97,557457,39.2924474774548,39.6004509851169,39.2132465754846,39.5740506844601,633466.64939316,0.0,1.0
2021-09-30,44.85,45.2,44.66,44.96,810380,39.4684494818331,39.7764529894951,39.3012475776737,39.5652505842412,920875.876229429,0.0,1.0
2021-10-01,45.3,45.42,44.79,45.07,403822,39.8644539916843,39.9700551943113,39.4156488805196,39.6620516866492,458883.410363928,0.0,1.0
2021-10-04,44.85,45.28,44.68,45.26,446824,39.4684494818331,39.8468537912465,39.3188477781116,39.8292535908086,507748.762951132,0.0,1.0
2021-10-05,45.11,45.37,44.67,44.67,212411,39.6972520875249,39.9260546932167,39.3100476778927,39.3100476778927,241373.387479663,0.0,1.0
2021-10-06,44.47,44.54,44.07,44.4,170550,39.1340456735144,39.1956463750468,38.7820416647578,39.072444971982,193804.611035476,0.0,1.0
2021-10-07,45.05,45.22,44.89,44.89,290044,39.6444514862114,39.794053189933,39.5036498827088,39.5036498827088,329591.700986066,0.0,1.0
2021-10-08,44.93,45.07,44.8,45.05,1106288,39.5388502835844,39.6620516866492,39.4244489807385,39.6444514862114,1257131.13769109,0.0,1.0
2021-10-11,44.43,44.86,44.4,44.63,1102432,39.0988452726387,39.477249582052,39.072444971982,39.274847277017,1252749.36941109,0.0,1.0
2021-10-12,45.07,45.23,44.83,45.01,495145,39.6620516866492,39.8028532901519,39.4508492813953,39.6092510853358,562658.364885141,0.0,1.0
2021-10-13,46.17,46.229,45.616,45.66,532750,40.6300627107299,40.6819833020215,40.142537158602,40.1812575995652,605390.832771327,0.0,1.0
2021-10-14,46.89,46.91,46.62,46.73,1077457,41.2636699264918,41.2812701269296,41.026067220581,41.1228683229891,1224369.01080299,0.0,1.0
2021-10-15,47.36,47.4,47.12,47.2,560411,41.6772746367808,41.7124750376564,41.4660722315268,41.5364730332781,636823.429346244,0.0,1.0
2021-10-18,47.08,47.15,46.96,47.05,199244,41.4308718306511,41.4924725321835,41.3252706280242,41.4044715299944,226411.057878349,0.0,1.0
2021-10-19,47.6,47.66,47.45,47.52,148560,41.8884770420347,41.9412776433482,41.756475538751,41.8180762402834,168816.25925201,0.0,1.0
2021-10-20,47.77,47.82,47.27,47.64,266457,42.0380787457563,42.0820792468508,41.5980737348105,41.9236774429104,302788.597142655,0.0,1.0
2021-10-21,48.05,48.075,47.77,47.85,750972,42.2844815518859,42.3064818024332,42.0380787457563,42.1084795475076,853367.554139744,0.0,1.0
2021-10-22,48.75,48.78,48.47,48.59,344553,42.9004885672099,42.9268888678667,42.6540857610803,42.7596869637073,391533.041020852,0.0,1.0
2021-10-25,48.13,48.29,48.02,48.21,515661,42.3548823536372,42.4956839571398,42.2580812512291,42.4252831553885,585971.735744149,0.0,1.0
2021-10-26,48.29,48.465,48.11,48.45,303374,42.4956839571398,42.6496857109709,42.3372821531994,42.6364855606425,344739.255750669,0.0,1.0
2021-10-27,48.1,48.43,48.03,48.24,379951,42.3284820529805,42.6188853602046,42.266881351448,42.4516834560453,431757.582923131,0.0,1.0
2021-10-28,48.42,48.44,47.92,47.97,584859,42.6100852599857,42.6276854604236,42.17008024904,42.2140807501346,664604.931138068,0.0,1.0
2021-10-29,47.91,47.94,47.64,47.83,655614,42.1612801488211,42.1876804494778,41.9236774429104,42.0908793470698,745007.42456413,0.0,1.0
2021-11-01,48.36,48.36,48.03,48.13,243726,42.5572846586722,42.5572846586722,42.266881351448,42.3548823536372,276958.20949418,0.0,1.0
2021-11-02,48.1,48.34,48.075,48.21,169823,42.3284820529805,42.5396844582344,42.3064818024332,42.4252831553885,192978.484080197,0.0,1.0
2021-11-03,48.86,48.93,48.16,48.29,209525,42.997289669618,43.0588903711504,42.3812826542939,42.4956839571398,238093.879373838,0.0,1.0
2021-11-04,48.75,48.77,48.54,48.66,154462,42.9004885672099,42.9180887676478,42.7156864626127,42.8212876652397,175523.001054012,0.0,1.0
2021-11-05,48.88,48.91,48.67,48.78,173304,43.0148898700558,43.0412901707125,42.8300877654586,42.9268888678667,196934.120849558,0.0,1.0
2021-11-08,48.91,49.0,48.75,48.76,137646,43.0412901707125,43.1204910726828,42.9004885672099,42.9092886674288,156414.127766574,0.0,1.0
2021-11-09,48.88,49.14,48.7,49.13,174186,43.0148898700558,43.2436924757476,42.8564880661153,43.2348923755287,197936.382162565,0.0,1.0
2021-11-10,47.95,48.5797,47.88,48.52,344853,42.1964805496967,42.7506228604818,42.1348798481643,42.6980862621749,391873.946229358,0.0,1.0
2021-11-11,48.45,48.598,48.38,48.51,107241,42.6364855606425,42.7667270438824,42.5748848591101,42.689286161956,121863.384884523,0.0,1.0
2021-11-12,48.67,48.87,48.62,48.69,130414,42.8300877654586,43.0060897698369,42.786087264364,42.8476879658964,148196.039540197,0.0,1.0
2021-11-15,48.65,48.96,48.64,48.96,178780,42.8124875650208,43.0852906718071,42.8036874648019,43.0852906718071,203156.777255481,0.0,1.0
2021-11-16,48.51,48.66,48.43,48.43,243501,42.689286161956,42.8212876652397,42.6188853602046,42.6188853602046,276702.5305878,0.0,1.0
2021-11-17,48.55,48.55,48.3,48.34,272250,42.7244865628316,42.7244865628316,42.5044840573587,42.5396844582344,309371.4767189,0.0,1.0
2021-11-18,48.4,48.42,48.02,48.33,339263,42.5924850595479,42.6100852599857,42.2580812512291,42.5308843580155,385521.745844202,0.0,1.0
2021-11-19,47.73,48.01,47.7,47.91,263676,42.0028783448806,42.2492811510102,41.9764780442239,42.1612801488211,299628.405859807,0.0,1.0
2021-11-22,47.33,47.84,47.27,47.57,323406,41.650874336124,42.0996794472887,41.5980737348105,41.862076741378,367502.632873287,0.0,1.0
2021-11-23,46.54,47.06,46.29,46.94,491424,40.9556664188297,41.4132716302133,40.7356639133569,41.3076704275863,558430.003948976,0.0,1.0
2021-11-24,46.17,46.2,45.81,45.81,247740,40.6300627107299,40.6564630113866,40.313259102849,40.313259102849,281519.521183986,0.0,1.0
2021-11-26,44.57,45.04,44.395,44.98,248335,39.2220466757035,39.6356513859925,39.0680449218725,39.582850784679,282195.649847522,0.0,1.0
2021-11-29,45.44,45.575,45.12,45.42,521233,39.9876553947491,40.1064567477045,39.7060521877438,39.9700551943113,592303.481816794,0.0,1.0
2021-11-30,45.06,45.83,44.5,45.57,1006078,39.6532515864303,40.3308593032868,39.1604459741711,40.102056697595,1143257.43454324,0.0,1.0
2021-12-01,44.65,45.96,44.65,45.64,1004118,39.2924474774548,40.4452606061327,39.2924474774548,40.1636573991274,1141030.187181,0.0,1.0
2021-12-02,45.38,45.655,44.99,45.03,449110,39.9348547934356,40.1768575494558,39.5916508848979,39.6268512857736,510346.460639945,0.0,1.0
2021-12-03,44.42,45.14,44.254,45.13,881411,39.0900451724198,39.7236523881817,38.9439635087858,39.7148522879627,1001592.00244732,0.0,1.0
2021-12-06,45.35,45.48,45.01,45.23,373719,39.9084544927789,40.0228557956248,39.6092510853358,39.8028532901519,424675.845391774,0.0,1.0
2021-12-07,46.42,46.42,46.04,46.04,333227,40.8500652162028,40.8500652162028,40.515661407884,40.515661407884,378662.733049068,0.0,1.0
2021-12-08,46.69,46.75,46.4,46.61,238041,41.0876679221135,41.1404685234269,40.8324650157649,41.0172671203621,270498.055792997,0.0,1.0
2021-12-09,46.27,46.46,46.2,46.42,262622,40.718063712919,40.8852656170784,40.6564630113866,40.8500652162028,298430.692227258,0.0,1.0
2021-12-10,46.31,46.41,46.105,46.31,206069,40.7532641137947,40.8412651159838,40.5728620593069,40.7532641137947,234166.651371853,0.0,1.0
2021-12-13,44.69,45.145,44.58,45.12,355620,40.3872617856199,40.7984545381922,40.2878525487343,40.7758615298091,393506.692391279,1.204093,1.0
2021-12-14,43.95,44.36,43.72,44.18,317814,39.7185087374803,40.089034074963,39.5106530603558,39.9263644146047,351672.954096063,0.0,1.0
2021-12-15,44.83,44.93,43.87,44.2,416304,40.5137826325652,40.6041546660976,39.6462111106544,39.9444388213112,460655.784458858,0.0,1.0
2021-12-16,44.73,45.07,44.49,45.07,569103,40.4234105990328,40.7306755130429,40.2065177185551,40.7306755130429,629733.533434437,0.0,1.0
2021-12-17,44.0,44.38,43.86,44.1,669400,39.7636947542465,40.1071084816695,39.6371739073011,39.8540667877788,740715.876178849,0.0,1.0
2021-12-20,43.97,44.0,43.6196,43.89,1355047,39.7365831441867,39.7636947542465,39.4199195386893,39.6642855173608,1499409.65920006,0.0,1.0
2021-12-21,44.53,44.59,44.08,44.22,603720,40.2426665319681,40.2968897520875,39.8359923810724,39.9625132280177,668038.525196736,0.0,1.0
2021-12-22,45.1,45.13,44.53,44.6,370260,40.7577871231026,40.7848987331623,40.2426665319681,40.3059269554407,409706.394254528,0.0,1.0
2021-12-23,45.75,45.84,45.25,45.25,342126,41.3452053410631,41.4265401712422,40.8933451734012,40.8933451734012,378575.081944376,0.0,1.0
2021-12-27,46.35,46.35,45.955,45.98,226090,41.8874375422574,41.8874375422574,41.5304680098045,41.5530610181875,250176.953159958,0.0,1.0
2021-12-28,46.73,46.765,46.56,46.62,214971,42.2308512696804,42.2624814814167,42.0772188126753,42.1314420327948,237873.368117782,0.0,1.0
2021-12-29,46.92,46.95,46.66,46.73,227573,42.4025581333919,42.4296697434516,42.1675908462077,42.2308512696804,251817.947549521,0.0,1.0
2021-12-30,46.42,46.74,46.35,46.62,727051,42.1344469029097,42.4249040982766,42.0709093914232,42.315982650014,801000.366701606,0.203325,1.0
2021-12-31,46.33,46.59,46.22,46.47,192098,42.0527558167128,42.2887522879484,41.9529111558054,42.1798308396858,211636.55430313,0.0,1.0
2022-01-03,46.76,46.79,46.43,46.7,393337,42.443057672987,42.4702880350527,42.1435236902649,42.3885969488558,433343.852408304,0.0,1.0
2022-01-04,46.99,47.14,46.8,46.98,280362,42.651823782157,42.7879755924852,42.4793648224079,42.6427469948018,308878.008295423,0.0,1.0
2022-01-05,46.13,46.97,46.11,46.9,389951,41.8712200696085,42.6336702074466,41.853066494898,42.5701326959601,429613.457646929,0.0,1.0
2022-01-06,45.9,46.12,45.69,45.94,579085,41.6624539604385,41.8621432822533,41.471841425979,41.6987611098594,637984.539394622,0.0,1.0
2022-01-07,45.92,46.06,45.51,45.93,620943,41.680607535149,41.807682558122,41.3084592535851,41.6896843225042,684099.974693377,0.0,1.0
2022-01-10,44.73,44.79,44.28,44.72,474387,40.6004698398783,40.6549305640096,40.1920144088936,40.5913930525231,522637.560444143,0.0,1.0
2022-01-11,45.63,45.63,44.75,44.94,303734,41.4173807018477,41.4173807018477,40.6186234145888,40.7910823743378,334627.206866844,0.0,1.0
2022-01-12,46.33,46.35,45.98,46.06,310432,42.0527558167128,42.0709093914232,41.7350682592802,41.807682558122,342006.469746844,0.0,1.0
2022-01-13,45.89,46.49,45.83,46.48,803926,41.6533771730833,42.1979844143962,41.598916448952,42.188907627041,885694.429690565,0.0,1.0
2022-01-14,44.96,45.28,44.69,45.04,314788,40.8092359490483,41.0996931444152,40.5641626904575,40.88185024789,346805.524555038,0.0,1.0
2022-01-18,43.39,43.79,43.29,43.63,436087,39.3841803342795,39.7472518284881,39.2934124607273,39.6020232308046,480442.014265578,0.0,1.0
2022-01-19,43.73,44.16,43.64,44.1,289354,39.6927911043568,40.083092960631,39.6111000181599,40.0286322364998,318784.597100583,0.0,1.0
2022-01-20,43.18,44.26,43.14,43.86,521696,39.1935677998199,40.1738608341832,39.1572606503991,39.8107893399746,574758.424521472,0.0,1.0
2022-01-21,42.38,43.07,42.37,43.0,578601,38.4674248114027,39.0937231389126,38.4583480240475,39.0301856274261,637451.3110826,0.0,1.0
2022-01-24,41.55,41.65,40.03,40.73,1537666,37.7140514609198,37.804819334472,36.3343797829271,36.9697548977922,1694064.14386968,0.0,1.0
2022-01-25,41.28,41.68,40.68,41.04,2032062,37.468978202329,37.8320496965376,36.9243709610161,37.2511353058039,2238745.8474858,0.0,1.0
2022-01-26,41.5,42.37,41.11,42.05,845180,37.6686675241438,38.4583480240475,37.3146728172904,38.1678908286806,931144.431310681,0.0,1.0
2022-01-27,40.88,41.64,40.76,41.44,422658,37.1059067081204,37.7957425471168,36.9969852598578,37.6142068000125,465647.132029757,0.0,1.0
2022-01-28,41.23,41.28,40.3,40.53,425438,37.4235942655529,37.468978202329,36.5794530415179,36.7882191506879,468709.889689716,0.0,1.0
2022-01-31,42.21,42.31,41.6,41.63,446827,38.3131194263641,38.4038872999162,37.7594353976959,37.7866657597616,492274.394577791,0.0,1.0
2022-02-01,42.82,42.86,42.29,42.73,535097,38.8668034550322,38.9031106044531,38.3857337252058,38.7851123688353,589522.458838415,0.0,1.0
2022-02-02,43.28,43.41,43.02,43.26,295257,39.2843356733721,39.4023339089899,39.0483392021365,39.2661820986617,325287.999426747,0.0,1.0
2022-02-03,42.42,42.96,42.33,42.79,484094,38.5037319608236,38.9938784780052,38.4220408746266,38.8395730929665,533331.872892062,0.0,1.0
2022-02-04,42.3,42.56,41.9,42.16,468298,38.394810512561,38.6308069837966,38.0317390183524,38.267735489588,515929.239799723,0.0,1.0
2022-02-07,42.34,42.56,42.19,42.36,332123,38.4311176619819,38.6308069837966,38.2949658516536,38.4492712366923,365903.691474239,0.0,1.0
2022-02-08,42.48,42.51,41.88,42.1,235602,38.5581926849549,38.5854230470205,38.013585443642,38.2132747654567,259565.406547314,0.0,1.0
2022-02-09,43.57,43.57,43.25,43.31,353820,39.5475625066733,39.5475625066733,39.2571053113065,39.3115660354377,389807.523469966,0.0,1.0
2022-02-10,41.95,42.85,41.81,42.03,325184,38.0771229551285,38.8940338170978,37.9500479321554,38.1497372539702,358258.916149616,0.0,1.0
2022-02-11,40.9,42.34,40.8,42.19,719861,37.1240602828308,38.4311176619819,37.0332924092787,38.2949658516536,793079.061818476,0.0,1.0
2022-02-14,40.45,40.7,40.06,40.57,429772,36.7156048518462,36.9425245357265,36.3616101449928,36.8245263001087,473484.706847363,0.0,1.0
2022-02-15,41.82,41.95,41.39,41.4,287429,37.9591247195107,38.0771229551285,37.5688228632364,37.5778996505916,316663.80267777,0.0,1.0
2022-02-16,41.78,41.855,41.2,41.36,356674,37.9228175700898,37.9908934752539,37.3963639034873,37.5415925011707,392951.807772671,0.0,1.0
2022-02-17,40.17,40.8,40.09,40.74,707062,36.4614548059001,37.0332924092787,36.3888405070584,36.9788316851474,778978.257757394,0.0,1.0
2022-02-18,39.58,40.03,39.4,39.97,819740,35.9259243519424,36.3343797829271,35.7625421795485,36.2799190587958,903116.893587897,0.0,1.0
2022-02-22,39.0,39.55,38.6,39.19,868072,35.3994706853399,35.8986939898768,35.0363991911313,35.571929645089,956364.808415635,0.0,1.0
2022-02-23,38.32,39.36,38.18,39.29,1429956,34.7822491451853,35.7262350301277,34.6551741222123,35.6626975186412,1575398.81021711,0.0,1.0
2022-02-24,37.9,38.04,36.08,36.08,958216,34.4010240762662,34.5280990992392,32.749048777617,32.749048777617,1055677.47981826,0.0,1.0
2022-02-25,38.88,38.9207,38.135,38.26,733546,35.2905492370773,35.3274917616131,34.6143285791138,34.727788421054,808155.982169747,0.0,1.0
2022-02-28,37.82,38.48,37.52,37.69,404189,34.3284097774245,34.9274777428687,34.0561061567681,34.2104115418067,445299.624396026,0.0,1.0
2022-03-01,36.36,37.58,36.04,37.46,624041,33.0031988235631,34.1105668808993,32.7127416281962,34.0016454326368,687513.07657487,0.0,1.0
2022-03-02,36.88,37.11,36.39,36.62,755118,33.4751917660343,33.6839578752042,33.0304291856287,33.2391952947987,831922.100241912,0.0,1.0
2022-03-03,35.61,36.51,35.42,36.51,525081,32.3224397719219,33.1393506338913,32.1499808121728,33.1393506338913,578487.717571457,0.0,1.0
2022-03-04,34.38,34.61,33.99,34.24,806044,31.2059949272304,31.4147610364004,30.852000220377,31.0789199042574,888027.854411354,0.0,1.0
2022-03-07,33.11,34.66,32.93,34.61,1222217,30.0532429331181,31.4601449731765,29.8898607607242,31.4147610364004,1346530.38808685,0.0,1.0
2022-03-08,34.2,35.27,33.5,34.3,793404,31.0426127548366,32.0138290018446,30.4072376399715,31.1333806283887,874102.222461037,0.0,1.0
2022-03-09,36.11,36.64,35.45,35.75,1175875,32.7762791396827,33.2573488695091,32.1772111742385,32.4495147948949,1295474.87892218,0.0,1.0
2022-03-10,36.11,36.35,35.65,35.73,1298369,32.7762791396827,32.9941220362079,32.3587469213428,32.4313612201845,1430427.91374195,0.0,1.0
2022-03-11,35.99,36.875,35.96,36.83,1437293,32.6673576914201,33.4706533723567,32.6401273293544,33.4298078292582,1583482.06667435,0.0,1.0
2022-03-14,37.23,38.0,37.06,37.3,837187,33.7928793234668,34.4917919498184,33.6385739384281,33.8564168349533,922338.452182607,0.0,1.0
2022-03-15,37.46,37.58,36.96,37.3,1286084,34.0016454326368,34.1105668808993,33.547806064876,33.8564168349533,1416893.38933454,0.0,1.0
2022-03-16,39.94,39.96,38.725,38.77,507009,36.2526886967302,36.2708422714406,35.1498590330715,35.19070457617,558577.58935895,0.0,1.0
2022-03-17,39.65,39.8399,39.22,39.23,833030,35.9894618634289,36.1618300553045,35.5991600071547,35.6082367945099,917758.63794072,0.0,1.0
2022-03-18,40.05,40.1,39.1641,39.25,855155,36.3525333576375,36.3979172944136,35.548420765839,35.6263903692203,942134.002410714,0.0,1.0
2022-03-21,39.47,39.88,39.33,39.75,311405,35.826079691035,36.1982279725989,35.699004668062,36.0802297369811,343078.43492783,0.0,1.0
2022-03-22,39.9,40.12,39.64,39.89,405248,36.2163815473093,36.416070869124,35.9803850760737,36.2073047599541,446466.33675642,0.0,1.0
2022-03-23,39.13,39.32,38.88,38.97,288138,35.5174689209577,35.6899278807068,35.2905492370773,35.3722403232743,317444.916052199,0.0,1.0
2022-03-24,39.12,39.22,38.87,39.03,383122,35.5083921336025,35.5991600071547,35.2814724497221,35.4267010474056,422089.870575039,0.0,1.0
2022-03-25,38.85,39.13,38.47,39.11,300211,35.2633188750117,35.5174689209577,34.9184009555135,35.4993153462473,330745.877645248,0.0,1.0
2022-03-28,38.91,38.92,38.36,38.39,521826,35.317779599143,35.3268563864982,34.8185562946061,34.8457866566718,574901.647001973,0.0,1.0
2022-03-29,40.36,40.58,39.97,40.43,641265,36.6339137656492,36.8336030874639,36.2799190587958,36.6974512771357,706488.953529952,0.0,1.0
2022-03-30,40.07,40.26,39.82,39.9,487834,36.370686932348,36.5431458920971,36.1437672484676,36.2163815473093,537452.273484956,0.0,1.0
2022-03-31,38.85,39.5,38.78,39.41,277709,35.2633188750117,35.8533100531007,35.1997813635252,35.7716189669038,305955.167981801,0.0,1.0
2022-04-01,39.74,39.77,39.4329,39.59,331122,36.0711529496259,36.0983833116915,35.7924048099472,35.9350011392976,364800.878374376,0.0,1.0
2022-04-04,39.89,39.93,39.56,39.59,1039049,36.2073047599541,36.2436119093749,35.907770777232,35.9350011392976,1144732.1164828,0.0,1.0
2022-04-05,39.62,40.14,39.455,40.04,555169,35.9622315013633,36.4342244438345,35.8124645100022,36.3434565702823,611636.009827871,0.0,1.0
2022-04-06,38.78,38.93,38.41,38.7,472397,35.1997813635252,35.3359331738534,34.8639402313822,35.1271670646835,520445.154781079,0.0,1.0
2022-04-07,39.27,39.38,38.78,39.23,505980,35.6445439439307,35.7443886048381,35.1997813635252,35.6082367945099,557443.928340211,0.0,1.0
2022-04-08,39.25,39.53,38.98,39.17,209683,35.6263903692203,35.8805404151663,35.3813171106295,35.5537760703786,231010.14906945,0.0,1.0
2022-04-11,38.19,38.98,38.16,38.77,331718,34.6642509095675,35.3813171106295,34.6370205475018,35.19070457617,365457.498361907,0.0,1.0
2022-04-12,38.27,39.0,38.18,38.81,564309,34.7368652084092,35.3994706853399,34.6551741222123,35.2270117255908,621705.651918526,0.0,1.0
2022-04-13,38.7,38.78,38.18,38.22,230214,35.1271670646835,35.1997813635252,34.6551741222123,34.6914812716331,253629.385586215,0.0,1.0
2022-04-14,38.21,38.58,38.16,38.51,228250,34.6824044842779,35.0182456164209,34.6370205475018,34.9547081049344,251465.624419252,0.0,1.0
2022-04-18,37.9,38.22,37.785,37.9,306710,34.4010240762662,34.6914812716331,34.2966410216813,34.4010240762662,337905.899958943,0.0,1.0
2022-04-19,38.61,38.61,37.85,37.85,225872,35.0454759784865,35.0454759784865,34.3556401394902,34.3556401394902,248845.75473746,0.0,1.0
2022-04-20,39.09,39.22,38.86,39.21,361685,35.4811617715369,35.5991600071547,35.2723956623669,35.5900832197994,398472.483540315,0.0,1.0
2022-04-21,38.47,39.78,38.3,39.7,757154,34.9184009555135,36.1074600990467,34.7640955704748,36.034845800205,834165.184628846,0.0,1.0
2022-04-22,37.96,38.75,37.94,38.75,536991,34.4554848003975,35.1725510014595,34.4373312256871,35.1725510014595,591609.100208186,0.0,1.0
2022-04-25,37.08,37.18,36.52,37.11,538286,33.6567275131386,33.7474953866907,33.1484274212465,33.6839578752042,593035.816456259,0.0,1.0
2022-04-26,35.33,36.505,35.33,36.5,468393,32.0682897259759,33.1348122402137,32.0682897259759,33.1302738465361,516033.902381628,0.0,1.0
2022-04-27,36.04,36.4,35.73,35.95,526449,32.7127416281962,33.0395059729839,32.4313612201845,32.6310505419992,579994.85875089,0.0,1.0
2022-04-28,36.24,36.37,35.62,36.06,1315126,32.8942773753005,33.0122756109183,32.3315165592771,32.7308952029066,1448889.29147861,0.0,1.0
2022-04-29,35.91,36.83,35.86,36.63,554151,32.5947433925784,33.4298078292582,32.5493594558023,33.2482720821539,610514.467634404,0.0,1.0
2022-05-02,35.46,35.74,34.99,35.52,657284,32.1862879615937,32.4404380075397,31.7596789558986,32.240748685725,724137.268261921,0.0,1.0
2022-05-03,35.71,35.84,35.49,35.67,549275,32.4132076454741,32.5312058810919,32.2135183236593,32.3769004960532,605142.522904203,0.0,1.0
2022-05-04,36.46,36.535,35.25,35.72,598060,33.0939666971152,33.1620426022793,31.9956754271342,32.4222844328293,658889.512990921,0.0,1.0
2022-05-05,34.67,35.72,34.37,35.69,1397126,31.4692217605317,32.4222844328293,31.1969181398752,32.3950540707636,1539229.6253335,0.0,1.0
2022-05-06,33.96,34.35,33.75,34.24,426594,30.8247698583114,31.1787645651648,30.6341573238519,31.0789199042574,469983.468054792,0.0,1.0
2022-05-09,32.77,33.28,32.44,33.09,908416,29.7446321630408,30.2075483181567,29.4450981803186,30.0350893584076,1000812.25267224,0.0,1.0
2022-05-10,33.31,33.85,33.02,33.81,1214883,30.2347786802224,30.724925197404,29.9715518469211,30.6886180479832,1338450.43676378,0.0,1.0
2022-05-11,33.43,34.44,33.4,33.89,902856,30.343700128485,31.2604556513617,30.3164697664193,30.7612323468249,994686.737352323,0.0,1.0
2022-05-12,33.46,33.91,33.14,33.3,824203,30.3709304905506,30.7793859215353,30.0804732951837,30.2257018928672,908033.831514658,0.0,1.0
2022-05-13,34.64,34.745,34.17,34.19,387368,31.441991398466,31.5372976656958,31.0153823927709,31.0335359674813,426767.737130501,0.0,1.0
2022-05-16,34.72,34.86,34.28,34.59,289036,31.5146056973077,31.6416807202808,31.1152270536783,31.3966074616899,318434.252879049,0.0,1.0
2022-05-17,35.47,35.57,35.18,35.56,351400,32.1953647489489,32.2861326225011,31.9321379156477,32.2770558351458,387141.381909858,0.0,1.0
2022-05-18,34.3,35.08,34.18,35.01,322023,31.1333806283887,31.8413700420955,31.0244591801261,31.777832530609,354776.406450649,0.0,1.0
2022-05-19,35.04,35.28,34.42,34.42,467739,31.8050628926746,32.0229057891998,31.2423020766513,31.2423020766513,515313.383133566,0.0,1.0
2022-05-20,34.88,35.27,34.33,35.25,633339,31.6598342949912,32.0138290018446,31.1606109904543,31.9956754271342,697756.789064904,0.0,1.0
2022-05-23,35.76,35.86,35.29,35.39,544867,32.4585915822501,32.5493594558023,32.031982576555,32.1227504501072,600286.17910381,0.0,1.0
2022-05-24,35.96,36.055,35.47,35.78,439263,32.6401273293544,32.726356809229,32.1953647489489,32.4767451569606,483941.049635373,0.0,1.0
2022-05-25,35.32,35.56,35.01,35.04,502862,32.0592129386207,32.2770558351458,31.777832530609,31.8050628926746,554008.792230947,0.0,1.0
2022-05-26,35.82,35.9,35.33,35.34,511597,32.5130523063814,32.5856666052232,32.0682897259759,32.0773665133311,563632.241209271,0.0,1.0
2022-05-27,36.55,36.56,36.21,36.21,445099,33.1756577833122,33.1847345706674,32.8670470132348,32.8670470132348,490370.637298508,0.0,1.0
2022-05-31,36.5,36.82,36.34,36.63,603023,33.1302738465361,33.420731041903,32.9850452488526,33.2482720821539,664357.306611918,0.0,1.0
2022-06-01,36.01,36.76,35.84,36.75,742395,32.6855112661305,33.3662703177717,32.5312058810919,33.3571935304165,817905.026246355,0.0,1.0
2022-06-02,37.58,37.58,36.47,36.54,447739,34.1105668808993,34.1105668808993,33.1030434844704,33.1665809959569,493279.155364081,0.0,1.0
2022-06-03,36.87,37.09,36.75,37.02,348102,33.466114978679,33.6658043004938,33.3571935304165,33.6022667890073,383507.93775067,0.0,1.0
2022-06-06,36.96,37.53,36.91,37.42,348662,33.547806064876,34.0651829441233,33.5024221280999,33.9653382832159,384124.896128215,0.0,1.0
2022-06-07,37.03,37.09,36.47,36.48,347548,33.6113435763625,33.6658043004938,33.1030434844704,33.1121202718256,382897.589641455,0.0,1.0
2022-06-08,36.45,36.9,36.38,36.71,1732689,33.08488990976,33.4933453407447,33.0213523982735,33.3208863809956,1908923.20398409,0.0,1.0
2022-06-09,34.29,35.24,34.29,35.19,1692365,32.0252122008668,32.9124665488056,32.0252122008668,32.8657689515457,1812047.19225652,0.992541,1.0
2022-06-10,33.35,33.67,33.27,33.59,578772,31.1472973723799,31.4461619948435,31.072581216764,31.3714458392276,619702.119552634,0.0,1.0
2022-06-13,32.19,32.58,32.07,32.27,398269,30.0639131159493,30.4281543745768,29.9518388825254,30.1386292715652,426434.145833088,0.0,1.0
2022-06-14,31.74,32.19,31.43,32.13,370599,29.6436347406098,30.0639131159493,29.3541096375982,30.0078759992374,396807.35385279,0.0,1.0
2022-06-15,32.17,32.4,31.42,32.04,759187,30.0452340770453,30.260043024441,29.3447701181462,29.9238203241695,812875.870008925,0.0,1.0
2022-06-16,31.01,31.26,30.64,30.84,526972,28.9618498206147,29.1953378069144,28.6162876008912,28.8030779899309,564238.88050025,0.0,1.0
2022-06-17,31.01,31.19,30.71,31.06,525620,28.9618498206147,29.1299611707505,28.6816642370551,29.0085474178747,562791.268546605,0.0,1.0
2022-06-21,31.45,31.68,31.4,31.52,377762,29.3727886765022,29.5875976238979,29.3260910792422,29.4381653126661,404476.913337967,0.0,1.0
2022-06-22,31.22,31.5,30.73,30.78,325065,29.1579797291065,29.4194862737621,28.700343275959,28.747040873219,348053.239431722,0.0,1.0
2022-06-23,30.62,30.63,30.19,30.53,417135,28.5976085619872,28.6069480814392,28.1960092255517,28.5135528869193,446634.328612282,0.0,1.0
2022-06-24,31.74,31.74,30.98,30.98,826178,29.6436347406098,29.6436347406098,28.9338312622587,28.9338312622587,884604.399880707,0.0,1.0
2022-06-27,31.59,31.84,31.47,31.71,534671,29.50354194883,29.7370299351297,29.3914677154062,29.6156161822539,572482.345316163,0.0,1.0
2022-06-28,30.95,31.69,30.94,31.55,457115,28.9058127039028,29.5969371433499,28.8964731844508,29.4661838710221,489441.670259277,0.0,1.0
2022-06-29,30.87,31.19,30.75,30.97,195801,28.8310965482869,29.1299611707505,28.719022314863,28.9244917428068,209647.83146131,0.0,1.0
2022-06-30,30.45,30.54,29.91,30.06,433306,28.4388367313034,28.5228924063713,27.934502680896,28.0745954726759,463948.923954292,0.0,1.0
2022-07-01,30.54,30.54,29.91,30.17,409344,28.5228924063713,28.5228924063713,27.934502680896,28.1773301866477,438292.357657511,0.0,1.0
2022-07-05,29.94,29.94,29.35,29.45,576809,27.962521239252,27.962521239252,27.4114895915847,27.5048847861046,617600.298350707,0.0,1.0
2022-07-06,30.33,30.42,30.01,30.1,568911,28.3267624978795,28.4108181729474,28.0278978754159,28.1119535504838,609143.760473569,0.0,1.0
2022-07-07,30.95,30.96,30.51,30.51,341366,28.9058127039028,28.9151522233548,28.4948738480153,28.4948738480153,365507.028230813,0.0,1.0
2022-07-08,31.09,31.22,30.78,30.89,295402,29.0365659762306,29.1579797291065,28.747040873219,28.8497755871909,316292.504682478,0.0,1.0
2022-07-11,30.23,30.5,30.17,30.41,175840,28.2333673033597,28.4855343285633,28.1773301866477,28.4014786534954,188275.21148593,0.0,1.0
2022-07-12,30.76,31.09,30.54,30.54,668698,28.728361834315,29.0365659762306,28.5228924063713,28.5228924063713,715987.587410253,0.0,1.0
2022-07-13,30.55,30.72,30.11,30.2,444147,28.5322319258233,28.6910037565071,28.1212930699358,28.2053487450037,475556.587555969,0.0,1.0
2022-07-14,30.08,30.14,29.455,29.79,347360,28.0932745115798,28.1493116282918,27.5095545458306,27.8224284474722,371924.917321161,0.0,1.0
2022-07-15,30.32,30.35,29.71,29.88,331037,28.3174229784275,28.3454415367835,27.7477122918563,27.9064841225401,354447.572706256,0.0,1.0
2022-07-18,30.76,31.28,30.7,31.07,479331,28.728361834315,29.2140168458184,28.6723247176031,29.0178869373266,513228.761355566,0.0,1.0
2022-07-19,32.07,32.13,31.64,31.64,354327,29.9518388825254,30.0078759992374,29.55023954609,29.55023954609,379384.615901817,0.0,1.0
2022-07-20,31.9,32.16,31.63,31.94,391383,29.7930670518416,30.0358945575933,29.540900026638,29.8304251296496,419061.175483383,0.0,1.0
2022-07-21,32.6,32.64,31.98,32.01,438563,30.4468334134808,30.4841914912888,29.8677832074575,29.8958017658135,469577.693214879,0.0,1.0
2022-07-22,32.38,32.84,32.17,32.65,176218,30.2413639855371,30.6709818803285,30.0452340770453,30.4935310107407,188679.943230367,0.0,1.0
2022-07-25,32.61,32.8,32.455,32.72,509321,30.4561729329328,30.6336238025206,30.311410381427,30.5589076469047,545339.621185314,0.0,1.0
2022-07-26,31.63,32.05,31.63,32.01,274909,29.540900026638,29.9331598436215,29.540900026638,29.8958017658135,294350.262251966,0.0,1.0
2022-07-27,32.48,32.61,31.82,31.94,277661,30.3347591800569,30.4561729329328,29.7183508962257,29.8304251296496,297296.880666487,0.0,1.0
2022-07-28,33.03,33.05,32.3401,32.59,359392,30.8484327499163,30.8671117888203,30.2040993029236,30.4374938940288,384807.807133483,0.0,1.0
2022-07-29,34.01,34.02,33.38,33.5,579176,31.7637056562111,31.7730451756631,31.1753159307359,31.2873901641597,620134.689988486,0.0,1.0
2022-08-01,33.49,33.65,33.32,33.44,359118,31.2780506447077,31.4274829559395,31.1192788140239,31.2313530474478,384514.430154712,0.0,1.0
2022-08-02,32.68,33.0984,32.67,32.99,496914,30.5215495690967,30.9123150629679,30.5122100496447,30.8110746721083,532055.211785258,0.0,1.0
2022-08-03,33.27,33.32,32.86,33.08,449007,31.072581216764,31.1192788140239,30.6896609192325,30.8951303471762,480760.281413008,0.0,1.0
2022-08-04,33.72,33.81,33.44,33.52,425849,31.4928595921035,31.5769152671713,31.2313530474478,31.3060692030637,455964.573112329,0.0,1.0
2022-08-05,33.15,33.26,32.88,32.98,356373,30.9605069833401,31.063241697312,30.7083399581365,30.8017351526563,381575.306772496,0.0,1.0
2022-08-08,33.34,33.72,33.28,33.6,452288,31.1379578529279,31.4928595921035,31.081920736216,31.3807853586796,484273.310125959,0.0,1.0
2022-08-09,32.74,33.08,32.69,33.04,252465,30.5775866858086,30.8951303471762,30.5308890885487,30.8577722693683,270319.047246335,0.0,1.0
2022-08-10,34.03,34.12,33.61,33.77,434072,31.7823846951151,31.866440370183,31.3901248781316,31.5395571893634,464769.094632171,0.0,1.0
2022-08-11,33.91,34.24,33.82,34.12,343852,31.6703104616912,31.9785146036068,31.5862547866233,31.866440370183,368168.835417768,0.0,1.0
2022-08-12,33.83,33.84,33.56,33.79,448563,31.5955943060753,31.6049338255273,31.3434272808717,31.5582362282674,480284.882221131,0.0,1.0
2022-08-15,33.3,33.345,33.13,33.3,591121,31.10059977512,31.1426276126539,30.9418279444362,31.10059977512,632924.427256453,0.0,1.0
2022-08-16,33.55,33.64,33.21,33.22,297881,31.3340877614197,31.4181434364876,31.0165441000521,31.0258836195041,318946.816837127,0.0,1.0
2022-08-17,32.95,33.19,32.73,32.86,331701,30.7737165943004,30.9978650611481,30.5682471663566,30.6896609192325,355158.530056271,0.0,1.0
2022-08-18,32.96,33.08,32.8,33.05,358994,30.7830561137524,30.8951303471762,30.6336238025206,30.8671117888203,384381.661011034,0.0,1.0
2022-08-19,32.25,32.53,32.14,32.51,181206,30.1199502326612,30.3814567773169,30.0172155186894,30.3627777384129,194020.689106686,0.0,1.0
2022-08-22,31.09,31.45,30.98,31.45,322027,29.0365659762306,29.3727886765022,28.9338312622587,29.3727886765022,344800.395411623,0.0,1.0
2022-08-23,31.13,31.54,31.05,31.12,425006,29.0739240540386,29.4568443515701,28.9992078984227,29.0645845345866,455061.957079103,0.0,1.0
2022-08-24,31.19,31.37,31.07,31.14,210610,29.1299611707505,29.2980725208863,29.0178869373266,29.0832635734906,225504.107660668,0.0,1.0
2022-08-25,31.64,31.64,31.19,31.2,176438,29.55023954609,29.55023954609,29.1299611707505,29.1393006902025,188915.501388504,0.0,1.0
2022-08-26,30.39,31.61,30.36,31.55,832718,28.3827996145915,29.522220987734,28.3547810562355,29.4661838710221,891606.901490793,0.0,1.0
2022-08-29,30.36,30.58,30.25,30.33,419403,28.3547810562355,28.5602504841792,28.2520463422636,28.3267624978795,449062.7190789,0.0,1.0
2022-08-30,30.33,30.92,30.25,30.91,974013,28.3267624978795,28.8777941455468,28.2520463422636,28.8684546260948,1042894.12855463,0.0,1.0
2022-08-31,30.08,30.52,30.025,30.39,492587,28.0932745115798,28.5042133674673,28.0419071545939,28.3827996145915,527422.211102254,0.0,1.0
2022-09-01,29.34,29.4,29.01,29.34,362242,27.4021500721327,27.4581871888446,27.0939459302171,27.4021500721327,387859.356000265,0.0,1.0
2022-09-02,29.18,30.16,29.06,29.84,630823,27.2527177609009,28.1679906671957,27.1406435274771,27.8691260447321,675434.109049075,0.0,1.0
2022-09-06,29.39,29.7,29.16,29.52,602511,27.4488476693927,27.7383727724043,27.2340387219969,27.5702614222685,645119.915534574,0.0,1.0
2022-09-07,29.95,29.96,29.275,29.28,902288,27.971860758704,27.981200278156,27.3414431956948,27.3461129554208,966096.815407287,0.0,1.0
2022-09-08,29.82,29.93,29.25,29.34,335360,27.8504470058281,27.9531817198,27.3180943970648,27.4021500721327,359076.290513659,0.0,1.0
2022-09-09,30.8,30.85,30.55,30.57,386830,28.765719912123,28.8124175093829,28.5322319258233,28.5509109647272,414186.192328836,0.0,1.0
2022-09-12,31.75,31.84,31.52,31.57,420932,29.6529742600618,29.7370299351297,29.4381653126661,29.484862909926,450699.848277956,0.0,1.0
2022-09-13,30.3,31.2699,30.245,30.97,787260,28.2987439395236,29.2045839311719,28.2473765825376,28.9244917428068,842934.161706174,0.0,1.0
2022-09-14,30.12,30.32,29.9,30.22,472415,28.1306325893878,28.3174229784275,27.925163161444,28.2240277839077,505823.669438842,0.0,1.0
2022-09-15,29.85,30.38,29.79,30.02,921383,27.8784655641841,28.3734600951395,27.8224284474722,28.0372373948679,986542.192814726,0.0,1.0
2022-09-16,29.53,29.63,29.25,29.43,404032,27.5796009417205,27.6729961362404,27.3180943970648,27.4862057472006,432604.69885739,0.0,1.0
2022-09-19,29.28,29.35,28.78,28.78,243490,27.3461129554208,27.4114895915847,26.8791369828214,26.8791369828214,260709.345113224,0.0,1.0
2022-09-20,28.51,28.73,28.24,28.7,286376,26.6269699576177,26.8324393855615,26.374802932414,26.8044208272055,306628.195885435,0.0,1.0
2022-09-21,28.07,28.82,28.07,28.45,313628,26.2160311017302,26.9164950606293,26.2160311017302,26.5709328409058,335807.427365273,0.0,1.0
2022-09-22,27.77,28.0,27.625,27.98,507283,25.9358455181706,26.1506544655663,25.8004224861168,26.1319754266624,543157.496065841,0.0,1.0
2022-09-23,26.93,27.15,26.68,27.09,602624,25.1513258842036,25.3567953121474,24.9178378979039,25.3007581954354,645240.906770346,0.0,1.0
2022-09-26,26.64,27.15,26.46,26.84,668434,24.880479820096,25.3567953121474,24.7123684699602,25.0672702091357,715704.917620487,0.0,1.0
2022-09-27,26.64,27.2,26.41,26.96,626513,24.880479820096,25.4034929094073,24.6656708727002,25.1793444425596,670819.310587379,0.0,1.0
2022-09-28,27.57,27.67,26.64,26.73,441863,25.7490551291309,25.8424503236507,24.880479820096,24.9645354951639,473111.065586941,0.0,1.0
2022-09-29,26.92,26.96,26.4,26.67,437790,25.1419863647516,25.1793444425596,24.6563313532483,24.9084983784519,468750.027504696,0.0,1.0
2022-09-30,27.25,27.63,26.91,27.0,554096,25.4501905066672,25.8050922458428,25.1326468452996,25.2167025203675,593281.059960808,0.0,1.0
2022-10-03,27.91,28.04,27.31,27.45,1104796,26.0665987904984,26.1880125433743,25.5062276233792,25.636980895707,1182925.95853509,0.0,1.0
2022-10-04,29.37,29.43,28.84,28.84,337579,27.4301686304887,27.4862057472006,26.9351740995333,26.9351740995333,361452.215754146,0.0,1.0
2022-10-05,28.73,28.955,28.39,28.66,381454,26.8324393855615,27.0425785732312,26.5148957241939,26.7670627493975,408430.007519075,0.0,1.0
2022-10-06,28.04,28.6,28.02,28.41,275908,26.1880125433743,26.7110256326856,26.1693335044703,26.5335747630978,295419.910433691,0.0,1.0
2022-10-07,27.1,27.685,26.98,27.64,253551,25.3100977148874,25.8564596028287,25.1980234814636,25.8144317652948,271481.847972414,0.0,1.0
2022-10-10,27.01,27.35,26.73,27.35,425381,25.2260420398195,25.5435857011871,24.9645354951639,25.5435857011871,455463.476666838,0.0,1.0
2022-10-11,26.78,27.29,26.62,26.86,644209,25.0112330924238,25.4875485844752,24.861800781192,25.0859492480397,689766.752252843,0.0,1.0
2022-10-12,26.68,26.89,26.66,26.78,446045,24.9178378979039,25.1139678063957,24.8991588589999,25.0112330924238,477588.812029356,0.0,1.0
2022-10-13,27.63,27.78,26.01,26.11,750448,25.8050922458428,25.9451850376226,24.2920900946207,24.3854852891406,803518.857536361,0.0,1.0
2022-10-14,27.21,27.91,27.16,27.79,1163317,25.4128324288593,26.0665987904984,25.3661348315993,25.9545245570746,1245585.49931858,0.0,1.0
2022-10-17,28.35,28.48,28.21,28.23,1081968,26.4775376463859,26.5989513992618,26.3467843740581,26.3654634129621,1158483.58747162,0.0,1.0
2022-10-18,29.08,29.3,28.78,29.28,582454,27.159322566381,27.3647919943248,26.8791369828214,27.3461129554208,623644.506544736,0.0,1.0
2022-10-19,28.35,28.71,28.14,28.6,350477,26.4775376463859,26.8137603466575,26.2814077378942,26.7110256326856,375262.34813441,0.0,1.0
2022-10-20,27.75,28.34,27.66,27.88,344125,25.9171664792666,26.4681981269339,25.8331108041987,26.0385802321425,368461.141677639,0.0,1.0
2022-10-21,28.32,28.32,27.42,27.48,549233,26.4495190880299,26.4495190880299,25.608962337351,25.664999454063,588074.153947068,0.0,1.0
2022-10-24,28.66,28.735,28.2,28.34,451540,26.7670627493975,26.8371091452874,26.3374448546061,26.4681981269339,483472.412388292,0.0,1.0
2022-10-25,29.72,29.77,29.0,29.01,362879,27.7570518113083,27.8037494085682,27.0846064107651,27.0939459302171,388541.403939962,0.0,1.0
2022-10-26,29.89,30.19,29.59,29.62,995495,27.9158236419921,28.1960092255517,27.6356380584324,27.6636566167884,1065895.31197786,0.0,1.0
2022-10-27,29.67,30.16,29.64,29.92,429605,27.7103542140483,28.1679906671957,27.6823356556924,27.943842200348,459986.193303079,0.0,1.0
2022-10-28,30.18,30.19,29.64,29.68,405250,28.1866697060997,28.1960092255517,27.6823356556924,27.7196937335003,433908.834478352,0.0,1.0
2022-10-31,29.46,29.66,29.37,29.62,338863,27.5142243055566,27.7010146945963,27.4301686304887,27.6636566167884,362827.018822548,0.0,1.0
2022-11-01,29.71,30.24,29.52,30.23,408022,27.7477122918563,28.2427068228116,27.5702614222685,28.2333673033597,436876.867270885,0.0,1.0
2022-11-02,29.14,30.21,29.135,29.66,439509,27.215359683093,28.2146882644557,27.210689923367,27.7010146945963,470590.593294869,0.0,1.0
2022-11-03,28.79,28.97,28.58,28.65,182063,26.8884765022734,27.0565878524092,26.6923465937816,26.7577232299456,194938.295204521,0.0,1.0
2022-11-04,30.46,30.49,29.815,30.07,669565,28.4481762507554,28.4761948091113,27.8457772461022,28.0839349921278,716915.900697095,0.0,1.0
2022-11-07,30.62,30.765,30.42,30.65,379838,28.5976085619872,28.733031594041,28.4108181729474,28.6256271203431,406699.725775665,0.0,1.0
2022-11-08,31.31,31.485,30.94,30.99,469268,29.2420354041744,29.4054769945841,28.8964731844508,28.9431707817107,502454.117058574,0.0,1.0
2022-11-09,30.64,31.22,30.64,31.03,347904,28.6162876008912,29.1579797291065,28.6162876008912,28.9805288595187,372507.3884031,0.0,1.0
2022-11-10,33.04,33.13,32.17,32.4,795975,30.8577722693683,30.9418279444362,30.0452340770453,30.260043024441,852265.476925123,0.0,1.0
2022-11-11,34.12,34.25,33.5,33.6,724299,31.866440370183,31.9878541230588,31.2873901641597,31.3807853586796,775520.629003913,0.0,1.0
2022-11-14,33.31,33.83,33.3,33.68,614069,31.109939294572,31.5955943060753,31.10059977512,31.4555015142955,657495.284587999,0.0,1.0
2022-11-15,33.2,33.8,32.74,33.76,622289,31.0072045806001,31.5675757477194,30.5775866858086,31.5302176699114,666296.593951139,0.0,1.0
2022-11-16,32.9,33.27,32.79,33.21,283793,30.7270189970404,31.072581216764,30.6242842830686,31.0165441000521,303862.528965121,0.0,1.0
2022-11-17,32.49,32.5,32.145,32.24,602413,30.3440986995089,30.3534382189609,30.0218852784154,30.1106107132092,645014.985082314,0.0,1.0
2022-11-18,32.64,32.79,32.495,32.78,292602,30.4841914912888,30.6242842830686,30.3487684592349,30.6149447636166,313294.491760727,0.0,1.0
2022-11-21,32.34,32.495,32.21,32.33,366844,30.2040059077291,30.3487684592349,30.0825921548533,30.1946663882771,392786.804380942,0.0,1.0
2022-11-22,32.82,32.86,32.43,32.5,239926,30.6523028414245,30.6896609192325,30.288061582797,30.3534382189609,256893.302951396,0.0,1.0
2022-11-23,33.55,33.645,33.23,33.25,372784,31.3340877614197,31.4228131962135,31.035223138956,31.05390217786,399146.874650655,0.0,1.0
2022-11-25,33.86,33.9282,33.62,33.63,97999,31.6236128644313,31.6873083870938,31.3994643975836,31.4088039170356,104929.381542366,0.0,1.0
2022-11-28,32.93,33.6,32.855,33.45,276354,30.7550375553964,31.3807853586796,30.6849911595065,31.2406925668998,295897.45106337,0.0,1.0
2022-11-29,32.87,33.26,32.79,33.11,163652,30.6990004386845,31.063241697312,30.6242842830686,30.9231489055322,175225.289525111,0.0,1.0
2022-11-30,33.49,33.56,32.63,33.24,482955,31.2780506447077,31.3434272808717,30.4748519718368,31.044562658408,517109.046651432,0.0,1.0
2022-12-01,34.32,34.36,33.87,34.2,707671,32.0532307592227,32.0905888370307,31.6329523838833,31.9411565257989,757716.715124319,0.0,1.0
2022-12-02,34.29,34.38,33.87,33.97,265196,32.0252122008668,32.1092678759347,31.6329523838833,31.7263475784032,283950.369570194,0.0,1.0
2022-12-05,34.0,34.57,33.95,34.41,373223,31.7543661367591,32.2867187455224,31.7076685394992,32.1372864342906,399616.92024803,0.0,1.0
2022-12-06,33.62,34.12,33.49,34.09,394322,31.3994643975836,31.866440370183,31.2780506447077,31.838421811827,422208.01833232,0.0,1.0
2022-12-07,33.47,33.72,33.31,33.56,422303,31.2593716058038,31.4928595921035,31.109939294572,31.3434272808717,452167.803890713,0.0,1.0
2022-12-08,33.69,33.7,33.31,33.42,1166314,31.4648410337475,31.4741805531995,31.109939294572,31.2126740085438,1248794.44386375,0.0,1.0
2022-12-09,33.91,34.2,33.83,33.85,281423,31.6703104616912,31.9411565257989,31.5955943060753,31.6142733449793,301324.925170639,0.0,1.0
2022-12-12,34.0,34.03,33.66,33.81,630643,31.7543661367591,31.7823846951151,31.4368224753915,31.5769152671713,675241.379646963,0.0,1.0
2022-12-13,34.62,35.16,34.37,35.09,417792,32.518266913632,33.0254842485066,32.2834440734122,32.9597338532451,444794.892618848,0.197923,1.0
2022-12-14,34.67,34.92,34.26,34.53,372196,32.5652314816759,32.8000543218957,32.1801220237155,32.4337306911528,396251.914476977,0.0,1.0
2022-12-15,33.29,33.93,33.12,33.87,552854,31.2690094036628,31.8701558746254,31.1093298723134,31.8137983929727,588586.271551158,0.0,1.0
2022-12-16,32.54,32.99,32.4,32.76,353629,30.5645408830036,30.9872219953991,30.4330400924805,30.771184982397,376484.885019126,0.0,1.0
2022-12-19,32.34,32.665,32.255,32.57,307522,30.3766826108278,30.6819523031135,30.2968428451531,30.5927196238299,327397.879729467,0.0,1.0
2022-12-20,32.24,32.465,32.13,32.17,178853,30.2827534747399,30.4940940309377,30.1794314250432,30.2170030794783,190412.695622604,0.0,1.0
2022-12-21,32.73,32.82,32.49,32.59,315302,30.7430062415706,30.8275424640497,30.5175763149596,30.6115054510475,335680.719670334,0.0,1.0
2022-12-22,32.3,32.53,31.97,32.53,199797,30.3391109563926,30.5551479693948,30.0291448073025,30.5551479693948,212710.35625519,0.0,1.0
2022-12-23,32.38,32.45,32.13,32.23,660966,30.4142542652629,30.4800046605245,30.1794314250432,30.2733605611311,703685.807757713,0.0,1.0
2022-12-27,32.61,32.84,32.55,32.7,230199,30.6302912782651,30.8463282912673,30.5739337966124,30.7148275007442,245077.309967559,0.0,1.0
2022-12-28,32.24,32.92,32.23,32.75,173555,30.2827534747399,30.9214716001376,30.2733605611311,30.7617920687882,184772.273256703,0.0,1.0
2022-12-29,32.82,32.945,32.655,32.68,116897,30.8275424640497,30.9449538841596,30.6725593895047,30.6960416735266,124452.331692482,0.0,1.0
2022-12-30,32.33,32.79,32.27,32.67,376352,30.367289697219,30.7993637232233,30.3109322155662,30.6866487599179,400676.526661327,0.0,1.0
2023-01-03,32.7,33.04,32.54,32.82,378413,30.7148275007442,31.0341865634431,30.5645408830036,30.8275424640497,402870.734002989,0.0,1.0
2023-01-04,33.3,33.39,32.93,33.16,210898,31.2784023172716,31.3629385397508,30.9308645137464,31.1469015267486,224528.840340481,0.0,1.0
2023-01-05,32.89,33.07,32.745,32.99,212174,30.8932928593112,31.0623653042695,30.7570956119838,30.9872219953991,225887.311261374,0.0,1.0
2023-01-06,33.83,33.855,32.83,33.1,2222375,31.7762267385375,31.7997090225595,30.8369353776585,31.0905440450958,2366012.39249152,0.0,1.0
2023-01-09,34.43,34.825,34.39,34.43,538161,32.3398015550649,32.7108216426122,32.3022299006298,32.3398015550649,572943.627945611,0.0,1.0
2023-01-10,34.62,34.67,34.4,34.48,257575,32.518266913632,32.5652314816759,32.3116228142386,32.3867661231089,274222.686088532,0.0,1.0
2023-01-11,35.06,35.06,34.76,34.79,698913,32.9315551124187,32.9315551124187,32.649767704155,32.6779464449814,744085.41280091,0.0,1.0
2023-01-12,35.38,35.485,34.93,35.21,463342,33.2321283479,33.3307539407923,32.8094472355045,33.0724488165506,493288.897671097,0.0,1.0
2023-01-13,35.37,35.375,34.96,34.98,204576,33.2227354342912,33.2274318910956,32.8376259763308,32.8564118035484,217798.234414239,0.0,1.0
2023-01-17,35.17,35.39,35.095,35.29,511811,33.0348771621154,33.2415212615088,32.9644303100495,33.1475921254209,544890.564649744,0.0,1.0
2023-01-18,35.3,36.045,35.3,35.95,472109,33.1569850390297,33.8567571028846,33.1569850390297,33.7675244236011,502622.529774127,0.0,1.0
2023-01-19,34.84,35.21,34.545,35.11,771470,32.7249110130253,33.0724488165506,32.447820061566,32.9785196804627,821331.944624751,0.0,1.0
2023-01-20,35.48,35.495,34.89,34.99,268787,33.3260574839879,33.3401468544011,32.7718755810693,32.8658047171572,286159.344368352,0.0,1.0
2023-01-23,36.03,36.05,35.62,35.62,369491,33.8426677324714,33.861453559689,33.457558274511,33.457558274511,393372.08388057,0.0,1.0
2023-01-24,35.96,36.07,35.64,35.8,385761,33.7769173372099,33.8802393869065,33.4763441017286,33.6266307194692,410693.652754336,0.0,1.0
2023-01-25,35.93,35.95,35.44,35.56,239735,33.7487385963835,33.7675244236011,33.2884858295528,33.4012007928582,255229.644373228,0.0,1.0
2023-01-26,35.6,35.64,35.14,35.58,309381,33.4387724472934,33.4763441017286,33.0066984212891,33.4199866200758,329377.031329734,0.0,1.0
2023-01-27,35.47,35.575,35.21,35.25,490423,33.3166645703791,33.4152901632714,33.0724488165506,33.1100204709857,522120.207239042,0.0,1.0
2023-01-30,35.04,35.34,35.03,35.22,284369,32.9127692852011,33.1945566934649,32.9033763715924,33.0818417301594,302748.446162516,0.0,1.0
2023-01-31,34.95,34.96,34.55,34.71,595252,32.828233062722,32.8376259763308,32.4525165183704,32.6028031361111,633724.555331733,0.0,1.0
2023-02-01,35.79,35.885,34.96,35.15,773345,33.6172378058604,33.7064704851439,32.8376259763308,33.0160913348978,823328.130343147,0.0,1.0
2023-02-02,36.72,36.89,36.17,36.59,535387,34.4907787714779,34.6504583028274,33.9741685229945,34.3686708945636,569990.337714767,0.0,1.0
2023-02-03,36.03,36.55,36.01,36.04,252758,33.8426677324714,34.3310992401285,33.8238819052538,33.8520606460802,269094.351898923,0.0,1.0
2023-02-06,35.41,35.55,35.18,35.52,252819,33.2603070887264,33.3918078792494,33.0442700757242,33.3636291384231,269159.294474295,0.0,1.0
2023-02-07,35.74,35.795,35.05,35.19,323385,33.5702732378165,33.6219342626648,32.9221621988099,33.053662989333,344286.143223294,0.0,1.0
2023-02-08,35.25,35.55,35.15,35.49,148536,33.1100204709857,33.3918078792494,33.0160913348978,33.3354503975967,158136.235662802,0.0,1.0
2023-02-09,35.64,36.08,35.57,36.05,175020,33.4763441017286,33.8896323005153,33.410593706467,33.861453559689,186331.95969801,0.0,1.0
2023-02-10,34.94,35.15,34.78,35.1,176993,32.8188401491132,33.0160913348978,32.6685535313726,32.9691267668539,188432.479389955,0.0,1.0
2023-02-13,35.8,35.84,35.37,35.39,401483,33.6266307194692,33.6642023739044,33.2227354342912,33.2415212615088,427431.80308214,0.0,1.0
2023-02-14,35.84,36.25,35.49,35.65,1374990,33.6642023739044,34.0493118318648,33.3354503975967,33.4857370153373,1463858.88050032,0.0,1.0
2023-02-15,36.04,36.04,35.6,35.66,272306,33.8520606460802,33.8520606460802,33.4387724472934,33.4951299289461,289905.785724639,0.0,1.0
2023-02-16,35.73,36.01,35.52,35.57,632345,33.5608803242077,33.8238819052538,33.3636291384231,33.410593706467,673214.964319724,0.0,1.0
2023-02-17,35.8,35.85,35.41,35.54,134401,33.6266307194692,33.6735952875132,33.2603070887264,33.3824149656407,143087.65692705,0.0,1.0
2023-02-21,35.48,35.97,35.45,35.84,191961,33.3260574839879,33.7863102508186,33.2978787431616,33.6642023739044,204367.896900867,0.0,1.0
2023-02-22,35.36,35.61,35.265,35.52,115258,33.2133425206824,33.4481653609022,33.1241098413989,33.3636291384231,122707.399216508,0.0,1.0
2023-02-23,35.64,35.82,35.32,35.69,233508,33.4763441017286,33.6454165466868,33.1757708662473,33.5233086697725,248600.178523385,0.0,1.0
2023-02-24,34.9,35.14,34.73,34.95,402294,32.7812684946781,33.0066984212891,32.6215889633286,32.828233062722,428295.21994487,0.0,1.0
2023-02-27,35.69,35.78,35.52,35.63,123409,33.5233086697725,33.6078448922516,33.3636291384231,33.4669511881198,131385.217771522,0.0,1.0
2023-02-28,35.32,35.615,35.28,35.43,232136,33.1757708662473,33.4528618177066,33.1381992118121,33.279092915944,247139.502893711,0.0,1.0
2023-03-01,35.32,35.55,35.17,35.51,323073,33.1757708662473,33.3918078792494,33.0348771621154,33.3542362248143,343953.977919753,0.0,1.0
2023-03-02,35.21,35.23,34.86,34.93,163931,33.0724488165506,33.0912346437682,32.7436968402429,32.8094472355045,174526.251201317,0.0,1.0
2023-03-03,36.05,36.06,35.48,35.68,221496,33.861453559689,33.8708464732978,33.3260574839879,33.5139157561637,235811.814337049,0.0,1.0
2023-03-06,35.91,36.075,35.84,35.96,112321,33.7299527691659,33.8849358437109,33.6642023739044,33.7769173372099,119580.573907212,0.0,1.0
2023-03-07,34.64,35.53,34.61,35.47,405004,32.5370527408495,33.3730220520319,32.5088740000232,33.3166645703791,431180.373703193,0.0,1.0
2023-03-08,34.81,35.01,34.64,34.76,189111,32.696732272199,32.8845905443748,32.5370527408495,32.649767704155,201333.694608904,0.0,1.0
2023-03-09,34.21,34.84,34.185,34.66,252375,32.1331574556716,32.7249110130253,32.1096751716496,32.5558385680671,268686.597696179,0.0,1.0
2023-03-10,33.51,34.09,33.47,34.02,446988,31.4756535030562,32.0204424923661,31.4380818486211,31.9546920971045,475877.899677146,0.0,1.0
2023-03-13,33.47,33.74,32.88,32.97,529041,31.4380818486211,31.6916905160584,30.8838999457024,30.9684361681816,563234.180611329,0.0,1.0
2023-03-14,34.62,34.63,34.29,34.54,390308,32.518266913632,32.5276598272407,32.2083007645419,32.4431236047616,415534.536200496,0.0,1.0
2023-03-15,33.11,33.22,32.47,32.79,552843,31.0999369587046,31.2032590084013,30.498790487742,30.7993637232233,588574.560594943,0.0,1.0
2023-03-16,33.58,33.63,32.6,32.62,543382,31.5414038983178,31.5883684663617,30.6208983646563,30.6396841918739,578502.073618009,0.0,1.0
2023-03-17,32.72,33.0,32.5,32.94,321119,30.7336133279618,30.9966149090079,30.5269692285684,30.9402574273552,341873.686243088,0.0,1.0
2023-03-20,33.77,33.85,33.3733,33.44,163208,31.7198692568848,31.7950125657551,31.3472523740241,31.4099031077947,173756.521988303,0.0,1.0
2023-03-21,34.39,34.51,34.15,34.44,339018,32.3022299006298,32.4149448639353,32.0767999740188,32.3491944686737,360929.541268997,0.0,1.0
2023-03-22,33.91,34.71,33.88,34.21,296237,31.8513700474078,32.6028031361111,31.8231913065815,32.1331574556716,315383.503285678,0.0,1.0
2023-03-23,33.87,34.42,33.62,34.13,426205,31.8137983929727,32.3304086414562,31.5789755527529,32.0580141468012,453751.644858246,0.0,1.0
2023-03-24,33.39,33.42,33.02,33.34,284449,31.3629385397508,31.3911172805771,31.0154007362255,31.3159739717068,302833.616753166,0.0,1.0
2023-03-27,33.81,33.88,33.64,33.81,172281,31.7574409113199,31.8231913065815,31.5977613799705,31.7574409113199,183415.931600576,0.0,1.0
2023-03-28,33.78,33.89,33.6,33.79,136719,31.7292621704936,31.8325842201903,31.5601897255353,31.7386550841024,145555.474791179,0.0,1.0
2023-03-29,34.27,34.31,33.975,33.99,138571,32.1895149373243,32.2270865917595,31.912423985865,31.9265133562782,147527.173964764,0.0,1.0
2023-03-30,35.12,35.2,34.9119,34.99,144806,32.9879125940715,33.0630559029418,32.7924460618725,32.8658047171572,154165.156873672,0.0,1.0
2023-03-31,35.54,35.66,35.49,35.53,227164,33.3824149656407,33.4951299289461,33.3354503975967,33.3730220520319,241846.150684714,0.0,1.0
2023-04-03,35.49,35.54,35.2599,35.35,547859,33.3354503975967,33.3824149656407,33.1193194554584,33.2039496070736,583268.432797349,0.0,1.0
2023-04-04,35.8,36.02,35.67,35.89,338997,33.6266307194692,33.8332748188626,33.5045228425549,33.7111669419483,360907.183988951,0.0,1.0
2023-04-05,34.91,35.07,34.7631,34.98,262284,32.7906614082869,32.9409480260275,32.6526795073737,32.8564118035484,279236.039980761,0.0,1.0
2023-04-06,35.09,35.185,34.73,34.79,194232,32.9597338532451,33.0489665325286,32.6215889633286,32.6779464449814,206785.677042989,0.0,1.0
2023-04-10,34.95,34.99,34.68,34.83,191643,32.828233062722,32.8658047171572,32.5746243952847,32.7155180994165,204029.343803027,0.0,1.0
2023-04-11,35.47,35.56,35.21,35.21,255739,33.3166645703791,33.4012007928582,33.0724488165506,33.0724488165506,272268.021033079,0.0,1.0
2023-04-12,35.83,36.17,35.7,36.12,315944,33.6548094602956,33.9741685229945,33.5327015833813,33.9272039549505,336364.213660313,0.0,1.0
2023-04-13,36.4,36.46,36.02,36.19,165356,34.1902055359966,34.2465630176494,33.8332748188626,33.992954350212,176043.352347298,0.0,1.0
2023-04-14,36.53,36.8,36.35,36.58,150120,34.3123134129109,34.5659220803482,34.1432409679527,34.3592779809549,159822.613357703,0.0,1.0
2023-04-17,36.39,36.55,36.23,36.54,300499,34.1808126223878,34.3310992401285,34.0305260046472,34.3217063265197,319920.966502642,0.0,1.0
2023-04-18,36.68,36.72,36.58,36.7,255574,34.4532071170428,34.4907787714779,34.3592779809549,34.4719929442603,272092.356689859,0.0,1.0
2023-04-19,36.42,36.52,36.36,36.37,138658,34.2089913632142,34.3029204993021,34.1526338815615,34.1620267951702,147619.796982097,0.0,1.0
2023-04-20,36.45,36.535,36.26,36.26,101514,34.2371701040406,34.3170098697153,34.0587047454736,34.0587047454736,108075.091742565,0.0,1.0
2023-04-21,36.53,36.555,36.16,36.32,171146,34.3123134129109,34.3357956969329,33.9647756093857,34.1150622271263,182207.573845707,0.0,1.0
2023-04-24,36.87,36.88,36.72,36.8,150361,34.6316724756098,34.6410653892186,34.4907787714779,34.5659220803482,160079.189762041,0.0,1.0
2023-04-25,36.11,36.59,36.11,36.59,78020,33.9178110413417,34.3686708945636,33.9178110413417,34.3686708945636,83062.6185329605,0.0,1.0
2023-04-26,36.08,36.37,35.99,36.28,159621,33.8896323005153,34.1620267951702,33.8050960780362,34.0774905726911,169937.685629963,0.0,1.0
2023-04-27,37.1,37.1,36.72,36.85,311194,34.8477094886119,34.8477094886119,34.4907787714779,34.6128866483922,331307.209840376,0.0,1.0
2023-04-28,37.21,37.23,36.79,36.81,189091,34.9510315383086,34.9698173655262,34.5565291667394,34.575314993957,201312.401961241,0.0,1.0
2023-05-01,37.16,37.33,37.11,37.2,426562,34.9040669702647,35.0637465016141,34.8571024022207,34.9416386246998,454131.718619029,0.0,1.0
2023-05-02,36.5,36.64,36.24,36.64,346339,34.2841346720845,34.4156354626076,34.039918918256,34.4156354626076,368723.714946001,0.0,1.0
2023-05-03,36.5,36.85,36.445,36.67,193734,34.2841346720845,34.6128866483922,34.2324736472362,34.443814203434,206255.490116183,0.0,1.0
2023-05-04,36.58,36.7,36.31,36.49,161777,34.3592779809549,34.4719929442603,34.1056693135175,34.2747417584757,172233.033048023,0.0,1.0
2023-05-05,37.16,37.25,36.64,36.68,93244,34.9040669702647,34.9886031927438,34.4156354626076,34.4532071170428,99270.5819339575,0.0,1.0
2023-05-08,37.1,37.15,36.95,37.08,57801,34.8477094886119,34.8946740566559,34.7068157844801,34.8289236613944,61536.816378155,0.0,1.0
2023-05-09,36.59,36.65,36.34,36.42,73323,34.3686708945636,34.4250283762164,34.1338480543439,34.2089913632142,78062.0402293292,0.0,1.0
2023-05-10,36.23,36.51,35.93,36.51,175922,34.0305260046472,34.2935275856933,33.7487385963835,34.2935275856933,187292.258107607,0.0,1.0
2023-05-11,36.29,36.32,35.95,36.09,950233,34.0868834862999,34.1150622271263,33.7675244236011,33.8990252141241,1011648.82333287,0.0,1.0
2023-05-12,36.03,36.31,35.91,36.31,80213,33.8426677324714,34.1056693135175,33.7299527691659,34.1056693135175,85397.357349197,0.0,1.0
2023-05-15,36.56,36.57,36.11,36.16,62034,34.3404921537373,34.3498850673461,33.9178110413417,33.9647756093857,66043.405256007,0.0,1.0
2023-05-16,35.8,36.1,35.77,36.04,104796,33.6266307194692,33.9084181277329,33.5984519786428,33.8520606460802,111569.215224047,0.0,1.0
2023-05-17,36.06,36.11,35.665,35.87,406141,33.8708464732978,33.9178110413417,33.4998263857505,33.6923811147307,432390.860722828,0.0,1.0
2023-05-18,35.91,35.92,35.61,35.89,156413,33.7299527691659,33.7393456827747,33.4481653609022,33.7111669419483,166522.344944834,0.0,1.0
2023-05-19,36.29,36.38,36.24,36.25,110066,34.0868834862999,34.171419708779,34.039918918256,34.0493118318648,117179.82788322,0.0,1.0
2023-05-22,36.1,36.21,36.0,36.1,105570,33.9084181277329,34.0117401774296,33.814488991645,33.9084181277329,112393.240688601,0.0,1.0
2023-05-23,35.38,35.82,35.37,35.76,138335,33.2321283479,33.6454165466868,33.2227354342912,33.589059065034,147275.920722342,0.0,1.0
2023-05-24,34.59,34.89,34.5,34.89,141173,32.4900881728056,32.7718755810693,32.4055519503265,32.7718755810693,150297.347425706,0.0,1.0
2023-05-25,34.29,34.46,34.12,34.41,116754,32.2083007645419,32.3679802958913,32.0486212331924,32.3210157278474,124300.089261693,0.0,1.0
2023-05-26,34.96,34.965,34.72,34.73,82381,32.8376259763308,32.8423224331352,32.6121960497199,32.6215889633286,87705.4803558552,0.0,1.0
2023-05-30,34.46,34.8,34.32,34.8,116838,32.3679802958913,32.6873393585902,32.2364795053682,32.6873393585902,124389.518381877,0.0,1.0
2023-05-31,34.34,34.3938,33.93,34.29,267216,32.2552653325858,32.3057992078011,31.8701558746254,32.2083007645419,284486.806894432,0.0,1.0
2023-06-01,34.63,34.67,34.14,34.24,258408,32.5276598272407,32.5652314816759,32.06740706041,32.1613361964979,275109.524863692,0.0,1.0
2023-06-02,35.26,35.41,35.19,35.28,850070,33.1194133845945,33.2603070887264,33.053662989333,33.1381992118121,905012.049939935,0.0,1.0
2023-06-05,35.08,35.185,34.97,35.16,103253,32.9503409396363,33.0489665325286,32.8470188899396,33.0254842485066,109926.487456854,0.0,1.0
2023-06-06,35.02,35.04,34.8088,34.8088,76856,32.8939834579836,32.9127692852011,32.6956051225659,32.6956051225659,81823.3864389798,0.0,1.0
2023-06-07,35.16,35.48,35.09,35.3,131514,33.0254842485066,33.3260574839879,32.9597338532451,33.1569850390297,140014.063236911,0.0,1.0
2023-06-08,35.43,35.45,35.25,35.31,60792,33.279092915944,33.2978787431616,33.1100204709857,33.1663779526385,64721.1318361411,0.0,1.0
2023-06-09,35.29,35.34,35.17,35.2,178560,33.1475921254209,33.1945566934649,33.0348771621154,33.0630559029418,190100.758334343,0.0,1.0
2023-06-12,35.37,35.39,35.19,35.31,94635,33.2227354342912,33.2415212615088,33.053662989333,33.1663779526385,100751.485578912,0.0,1.0
2023-06-13,36.03,36.03,35.67,35.77,941902,33.8426677324714,33.8426677324714,33.5045228425549,33.5984519786428,1002779.37094889,0.0,1.0
2023-06-14,35.68,36.01,35.44,35.95,175612,33.5139157561637,33.8238819052538,33.2884858295528,33.7675244236011,186962.222068832,0.0,1.0
2023-06-15,36.22,36.31,35.74,35.76,615876,34.0211330910384,34.1056693135175,33.5702732378165,33.589059065034,655681.533601712,0.0,1.0
2023-06-16,35.93,36.34,35.92,36.34,211909,33.7487385963835,34.1338480543439,33.7393456827747,34.1338480543439,225605.18367984,0.0,1.0
2023-06-20,34.95,35.03,34.76,34.99,115122,32.828233062722,32.9033763715924,32.649767704155,32.8658047171572,122562.6092124,0.0,1.0
2023-06-21,35.01,35.19,34.64,34.71,123270,32.8845905443748,33.053662989333,32.5370527408495,32.6028031361111,131237.233870264,0.0,1.0
2023-06-22,34.62,34.7,34.48,34.57,109171,32.518266913632,32.5934102225023,32.3867661231089,32.471302345588,116226.981900305,0.0,1.0
2023-06-23,34.27,34.345,33.99,34.1,258199,32.1895149373243,32.2599617893902,31.9265133562782,32.0298354059749,274887.016695615,0.0,1.0
2023-06-26,34.47,34.62,34.4,34.4,145360,32.3773732095001,32.518266913632,32.3116228142386,32.3116228142386,154754.963213934,0.0,1.0
2023-06-27,34.8,34.8,34.32,34.39,108562,32.6873393585902,32.6873393585902,32.2364795053682,32.3022299006298,115578.62077897,0.0,1.0
2023-06-28,34.76,34.83,34.6,34.71,113177,32.649767704155,32.7155180994165,32.4994810864144,32.6028031361111,120491.899227184,0.0,1.0
2023-06-29,34.76,34.8,34.62,34.62,109963,32.649767704155,32.6873393585902,32.518266913632,32.518266913632,117070.170747756,0.0,1.0
2023-06-30,35.42,35.4891,35.24,35.3,156047,33.2697000023352,33.3346050353719,33.100627557377,33.1569850390297,166132.689492603,0.0,1.0
2023-07-03,35.21,35.24,35.055,35.11,56874,33.0724488165506,33.100627557377,32.9268586556143,32.9785196804627,60549.9021589796,0.0,1.0
2023-07-05,34.46,34.83,34.45,34.83,131840,32.3679802958913,32.7155180994165,32.3585873822825,32.7155180994165,140361.133393816,0.0,1.0
2023-07-06,33.89,33.99,33.63,33.99,165140,31.8325842201903,31.9265133562782,31.5883684663617,31.9265133562782,175813.391752539,0.0,1.0
2023-07-07,34.37,34.55,33.945,33.98,178802,32.2834440734122,32.4525165183704,31.8842452450386,31.9171204426694,190358.399371064,0.0,1.0
2023-07-10,34.565,34.58,34.18,34.18,130401,32.4666058887836,32.4806952591968,32.1049787148452,32.1049787148452,138829.12739447,0.0,1.0
2023-07-11,35.05,35.09,34.78,34.88,143356,32.9221621988099,32.9597338532451,32.6685535313726,32.7624826674605,152621.439918112,0.0,1.0
2023-07-12,36.24,36.26,35.7,35.73,182147,34.039918918256,34.0587047454736,33.5327015833813,33.5608803242077,193919.594692683,0.0,1.0
2023-07-13,36.87,36.9302,36.56,36.56,160991,34.6316724756098,34.6882178155347,34.3404921537373,34.3404921537373,171396.231994871,0.0,1.0
2023-07-14,36.27,36.59,36.23,36.52,162010,34.0680976590824,34.3686708945636,34.0305260046472,34.3029204993021,172481.092393295,0.0,1.0
2023-07-17,36.49,36.56,36.16,36.23,64785,34.2747417584757,34.3404921537373,33.9647756093857,34.0305260046472,68972.2089420386,0.0,1.0
2023-07-18,36.9,36.93,36.52,36.58,121871,34.6598512164361,34.6880299572625,34.3029204993021,34.3592779809549,129747.813166245,0.0,1.0
2023-07-19,36.29,36.74,36.26,36.65,95990,34.0868834862999,34.5095645986955,34.0587047454736,34.4250283762164,102194.062458073,0.0,1.0
2023-07-20,35.78,36.14,35.73,36.07,140574,33.6078448922516,33.9459897821681,33.5608803242077,33.8802393869065,149659.632628203,0.0,1.0
2023-07-21,35.79,35.87,35.6799,35.81,90431,33.6172378058604,33.6923811147307,33.5138218270276,33.636023633078,96275.7710401711,0.0,1.0
2023-07-24,35.94,36.02,35.84,35.84,72289,33.7581315099923,33.8332748188626,33.6642023739044,33.6642023739044,76961.2103451573,0.0,1.0
2023-07-25,36.29,36.41,36.07,36.07,186330,34.0868834862999,34.1995984496054,33.8802393869065,33.8802393869065,198372.951951378,0.0,1.0
2023-07-26,36.09,36.15,35.65,35.69,135506,33.8990252141241,33.9553826957769,33.4857370153373,33.5233086697725,144264.075710425,0.0,1.0
2023-07-27,35.62,36.28,35.59,36.28,89172,33.457558274511,34.0774905726911,33.4293795336846,34.0774905726911,94935.3988697916,0.0,1.0
2023-07-28,35.76,36.06,35.67,35.9,71212,33.589059065034,33.8708464732978,33.5045228425549,33.7205598555571,75814.6012685105,0.0,1.0
2023-07-31,35.76,36.01,35.73,35.93,177435,33.589059065034,33.8238819052538,33.5608803242077,33.7487385963835,188903.046903305,0.0,1.0
2023-08-01,35.36,35.53,35.24,35.38,145310,33.2133425206824,33.3730220520319,33.100627557377,33.2321283479,154701.731594777,0.0,1.0
2023-08-02,34.59,34.93,34.51,34.89,117508,32.4900881728056,32.8094472355045,32.4149448639353,32.7718755810693,125102.822078584,0.0,1.0
2023-08-03,34.35,34.46,34.12,34.13,90614,32.2646582461946,32.3679802958913,32.0486212331924,32.0580141468012,96470.5987662866,0.0,1.0
2023-08-04,34.71,35.14,34.62,34.8,249873,32.6028031361111,33.0066984212891,32.518266913632,32.6873393585902,266022.88747355,0.0,1.0
2023-08-07,34.95,35.02,34.61,34.79,78199,32.828233062722,32.8939834579836,32.5088740000232,32.6779464449814,83253.1877295435,0.0,1.0
2023-08-08,34.37,34.42,34.06,34.25,97878,32.2834440734122,32.3304086414562,31.9922637515397,32.1707291101067,104204.088397451,0.0,1.0
2023-08-09,34.64,34.77,34.485,34.66,144319,32.5370527408495,32.6591606177638,32.3914625799133,32.5558385680671,153646.68090308,0.0,1.0
2023-08-10,34.69,35.33,34.68,35.06,147669,32.5840173088935,33.1851637798561,32.5746243952847,32.9315551124187,157213.199386615,0.0,1.0
2023-08-11,34.05,34.21,33.93,34.02,198396,31.9828708379309,32.1331574556716,31.8701558746254,31.9546920971045,211218.806286404,0.0,1.0
2023-08-14,34.19,34.23,33.74,33.85,57345,32.114371628454,32.1519432828891,31.6916905160584,31.7950125657551,61051.3440114408,0.0,1.0
2023-08-15,33.44,33.85,33.405,33.85,104751,31.4099031077947,31.7950125657551,31.3770279101639,31.7950125657551,111521.306766805,0.0,1.0
2023-08-16,33.26,33.72,33.22,33.47,351358,31.2408306628365,31.6729046888408,31.2032590084013,31.4380818486211,374067.104877005,0.0,1.0
2023-08-17,32.86,33.27,32.8241,33.22,119356,30.8651141184849,31.2502235764453,30.8313935586293,31.2032590084013,127070.262722635,0.0,1.0
2023-08-18,32.73,32.8,32.448,32.45,209976,30.7430062415706,30.8087566368321,30.4781260778027,30.4800046605245,223547.249283221,0.0,1.0
2023-08-21,32.725,32.87,32.49,32.81,102846,30.7383097847662,30.8745070320937,30.5175763149596,30.8181495504409,109493.182076914,0.0,1.0
2023-08-22,32.82,32.97,32.75,32.97,77139,30.8275424640497,30.9684361681816,30.7617920687882,30.9684361681816,82124.6774034098,0.0,1.0
2023-08-23,33.05,33.1,32.71,32.76,248790,31.0435794770519,31.0905440450958,30.724220414353,30.771184982397,264869.890602605,0.0,1.0
2023-08-24,32.45,32.93,32.45,32.74,169105,30.4800046605245,30.9308645137464,30.4800046605245,30.7523991551794,180034.659151708,0.0,1.0
2023-08-25,32.65,32.9,32.33,32.74,120136,30.6678629327003,30.90268577292,30.367289697219,30.7523991551794,127900.675981488,0.0,1.0
2023-08-28,33.16,33.2,32.92,32.92,337347,31.1469015267486,31.1844731811837,30.9214716001376,30.9214716001376,359150.540556762,0.0,1.0
2023-08-29,33.83,33.85,33.11,33.15,173630,31.7762267385375,31.7950125657551,31.0999369587046,31.1375086131398,184852.120685439,0.0,1.0
2023-08-30,33.76,34.02,33.69,33.82,488613,31.710476343276,31.9546920971045,31.6447259480145,31.7668338249287,520193.22262555,0.0,1.0
2023-08-31,33.32,33.67,33.27,33.59,199580,31.2971881444892,31.6259401207969,31.2502235764453,31.5507968119266,212479.331028047,0.0,1.0
2023-09-01,33.15,33.71,33.06,33.71,145864,31.1375086131398,31.663511775232,31.0529723906607,31.663511775232,155291.537935039,0.0,1.0
2023-09-05,33.215,33.5299,33.19,33.51,186620,31.1985625515969,31.4943454011377,31.1750802675749,31.4756535030562,198681.69534249,0.0,1.0
2023-09-06,33.24,33.48,33.13,33.29,140444,31.2220448356189,31.4474747622299,31.1187227859222,31.2690094036628,149521.230418394,0.0,1.0
2023-09-07,32.83,32.95,32.69,32.9,92736,30.8369353776585,30.949650340964,30.7054345871354,30.90268577292,98729.7486833199,0.0,1.0
2023-09-08,32.71,32.98,32.69,32.95,415046,30.724220414353,30.9778290817903,30.7054345871354,30.949650340964,441871.412094734,0.0,1.0
2023-09-11,33.18,33.25,33.0,33.13,122232,31.1656873539662,31.2314377492277,30.9966149090079,31.1187227859222,130132.14545656,0.0,1.0
2023-09-12,32.77,32.92,32.74,32.86,36552,30.7805778960058,30.9214716001376,30.7523991551794,30.8651141184849,38914.4428687101,0.0,1.0
2023-09-13,32.41,32.67,32.325,32.56,209409,30.4424330060893,30.6866487599179,30.3625932404146,30.5833267102212,222943.602721978,0.0,1.0
2023-09-14,32.86,32.94,32.64,32.64,183612,30.8651141184849,30.9402574273552,30.6584700190915,30.6584700190915,195479.28113399,0.0,1.0
2023-09-15,32.86,33.2,32.86,33.1,302351,30.8651141184849,31.1844731811837,30.8651141184849,31.0905440450958,321892.665676225,0.0,1.0
2023-09-18,32.915,32.975,32.63,32.73,763867,30.9167751433332,30.973132624986,30.6490771054827,30.7430062415706,813237.5446157,0.0,1.0
2023-09-19,32.83,32.94,32.69,32.8,298300,30.8369353776585,30.9402574273552,30.7054345871354,30.8087566368321,317579.839892106,0.0,1.0
2023-09-20,33.04,33.6,33.02,33.31,398729,31.0341865634431,31.5601897255353,31.0154007362255,31.2877952308804,424499.805498959,0.0,1.0
2023-09-21,32.49,32.84,32.47,32.65,252266,30.5175763149596,30.8463282912673,30.498790487742,30.6678629327003,268570.552766417,0.0,1.0
2023-09-22,32.49,32.822,32.455,32.54,216187,30.5175763149596,30.8294210467715,30.4847011173289,30.5645408830036,230159.681014934,0.0,1.0
2023-09-25,32.69,32.745,32.45,32.48,154498,30.7054345871354,30.7570956119838,30.4800046605245,30.5081834013508,164483.573931112,0.0,1.0
2023-09-26,32.36,32.67,32.26,32.6,388921,30.3954684380454,30.6866487599179,30.3015393019574,30.6208983646563,414057.891085074,0.0,1.0
2023-09-27,32.27,32.51,31.97,32.47,216950,30.3109322155662,30.5363621421772,30.0291448073025,30.498790487742,230971.995523273,0.0,1.0
2023-09-28,32.88,32.98,32.4,32.51,245714,30.8838999457024,30.9778290817903,30.4330400924805,30.5363621421772,261595.081392052,0.0,1.0
2023-09-29,32.97,33.35,32.92,33.3,332808,30.9684361681816,31.3253668853156,30.9214716001376,31.2784023172716,354318.174169667,0.0,1.0
2023-10-02,32.39,32.8,32.3,32.69,236781,30.4236471788717,30.8087566368321,30.3391109563926,30.7054345871354,252084.720313419,0.0,1.0
2023-10-03,32.13,32.36,31.925,32.17,246886,30.1794314250432,30.3954684380454,29.986876696063,30.2170030794783,262842.830545097,0.0,1.0
2023-10-04,32.15,32.19,31.775,32.19,155525,30.1982172522608,30.2357889066959,29.8459829919311,30.2357889066959,165576.951388601,0.0,1.0
2023-10-05,32.53,32.61,32.35,32.52,339193,30.5551479693948,30.6302912782651,30.3860755244366,30.545755055786,361115.851936048,0.0,1.0
2023-10-06,33.11,33.255,32.39,32.55,1220873,31.0999369587046,31.2361342060321,30.4236471788717,30.5739337966124,1299780.93150719,0.0,1.0
2023-10-09,32.81,32.845,32.52,32.57,260127,30.8181495504409,30.8510247480717,30.545755055786,30.5927196238299,276939.627930318,0.0,1.0
2023-10-10,33.77,33.93,33.52,33.57,358055,31.7198692568848,31.8701558746254,31.485046416665,31.532010984709,381196.947946926,0.0,1.0
2023-10-11,33.75,33.93,33.54,33.88,233232,31.7010834296672,31.8701558746254,31.5038322438826,31.8231913065815,248306.339985637,0.0,1.0
2023-10-12,33.67,34.12,33.53,34.12,284059,31.6259401207969,32.0486212331924,31.4944393302738,32.0486212331924,302418.41012374,0.0,1.0
2023-10-13,33.29,33.71,33.2,33.68,329603,31.2690094036628,31.663511775232,31.1844731811837,31.6353330344057,350906.027381689,0.0,1.0
2023-10-16,33.71,33.77,33.54,33.56,263502,31.663511775232,31.7198692568848,31.5038322438826,31.5226180711002,280532.762223432,0.0,1.0
2023-10-17,33.31,33.47,32.965,32.97,252339,31.2877952308804,31.4380818486211,30.9637397113772,30.9684361681816,268648.270930386,0.0,1.0
2023-10-18,32.53,32.93,32.48,32.92,333506,30.5551479693948,30.9308645137464,30.5081834013508,30.9214716001376,355061.287573103,0.0,1.0
2023-10-19,32.3,32.745,32.235,32.46,534143,30.3391109563926,30.7570956119838,30.2780570179355,30.4893975741333,568665.935030135,0.0,1.0
2023-10-20,31.76,32.06,31.745,31.91,238083,29.8318936215179,30.1136810297816,29.8178042511048,29.9727873256498,253470.871676273,0.0,1.0
2023-10-23,31.51,31.76,31.14,31.27,311909,29.5970707812982,29.8318936215179,29.2495329777729,29.3716408546872,332068.421994324,0.0,1.0
2023-10-24,31.42,31.465,31.21,31.29,380317,29.5125345588191,29.5548026700586,29.3152833730345,29.3904266819048,404897.794060496,0.0,1.0
2023-10-25,31.09,31.39,31.0,31.3,252911,29.202568409729,29.4843558179927,29.1180321872499,29.3998195955136,269257.240653545,0.0,1.0
2023-10-26,31.02,31.19,30.875,30.99,439750,29.1368180144675,29.2964975458169,29.00062076714,29.1086392736411,468172.090487943,0.0,1.0
2023-10-27,30.8,31.11,30.685,31.07,266502,28.9301739150741,29.2213542369466,28.822155408573,29.1837825825114,283726.659372866,0.0,1.0
2023-10-30,31.2,31.24,30.96,31.12,213414,29.3058904594257,29.3434621138608,29.0804605328147,29.2307471505554,227207.455416473,0.0,1.0
2023-10-31,31.46,31.5,31.27,31.39,207118,29.5501062132542,29.5876778676894,29.3716408546872,29.4843558179927,220504.529932193,0.0,1.0
2023-11-01,31.35,31.38,30.95,31.1,190074,29.4467841635575,29.4749629043839,29.0710676192059,29.2119613233378,202358.935593873,0.0,1.0
2023-11-02,32.17,32.26,31.95,32.16,220533,30.2170030794783,30.3015393019574,30.0103589800849,30.2076101658695,234786.573352081,0.0,1.0
2023-11-03,33.08,33.2,32.8,32.85,315655,31.0717582178783,31.1844731811837,30.8087566368321,30.8557212048761,336056.534901584,0.0,1.0
2023-11-06,32.81,32.99,32.72,32.96,287205,30.8181495504409,30.9872219953991,30.7336133279618,30.9590432545728,305767.743601114,0.0,1.0
2023-11-07,32.57,32.66,32.435,32.57,769702,30.5927196238299,30.6772558463091,30.4659152901113,30.5927196238299,819449.674571351,0.0,1.0
2023-11-08,32.68,32.81,32.53,32.65,695498,30.6960416735266,30.8181495504409,30.5551479693948,30.6678629327003,740449.693212471,0.0,1.0
2023-11-09,32.8,33.29,32.8,33.2,377458,30.8087566368321,31.2690094036628,30.8087566368321,31.1844731811837,401854.010077085,0.0,1.0
2023-11-10,32.94,32.975,32.53,32.75,106700,30.9402574273552,30.973132624986,30.5551479693948,30.7617920687882,113596.275281554,0.0,1.0
2023-11-13,33.09,33.165,32.83,32.85,207141,31.081151131487,31.151597983553,30.8369353776585,30.8557212048761,220529.016477006,0.0,1.0
2023-11-14,34.68,34.74,34.07,34.07,175018,32.5746243952847,32.6309818769374,32.0016566651485,32.0016566651485,186329.830433244,0.0,1.0
2023-11-15,35.2,35.33,34.98,35.05,996183,33.0630559029418,33.1851637798561,32.8564118035484,32.9221621988099,1060568.68133838,0.0,1.0
2023-11-16,34.73,34.99,34.57,34.71,511183,32.6215889633286,32.8658047171572,32.471302345588,32.6028031361111,544221.97551313,0.0,1.0
2023-11-17,35.41,35.46,35.18,35.28,117394,33.2603070887264,33.3072716567703,33.0442700757242,33.1381992118121,124981.453986905,0.0,1.0
2023-11-20,35.84,35.92,35.64,35.64,221197,33.6642023739044,33.7393456827747,33.4763441017286,33.4763441017286,235493.489254489,0.0,1.0
2023-11-21,35.58,35.87,35.5,35.87,404687,33.4199866200758,33.6923811147307,33.3448433112055,33.6923811147307,430842.885237736,0.0,1.0
2023-11-22,35.76,35.84,35.52,35.78,154402,33.589059065034,33.6642023739044,33.3636291384231,33.6078448922516,164381.36922233,0.0,1.0
2023-11-24,36.12,36.155,35.9,35.9,83470,33.9272039549505,33.9600791525813,33.7205598555571,33.7205598555571,88864.8650210998,0.0,1.0
2023-11-27,36.16,36.175,35.98,36.04,253288,33.9647756093857,33.9788649797988,33.7957031644274,33.8520606460802,269658.60706199,0.0,1.0
2023-11-28,36.24,36.315,35.95,36.02,309840,34.039918918256,34.1103657703219,33.7675244236011,33.8332748188626,329865.697593597,0.0,1.0
2023-11-29,36.47,36.645,36.35,36.49,153087,34.2559559312582,34.420331919412,34.1432409679527,34.2747417584757,162981.377638494,0.0,1.0
2023-11-30,36.01,36.18,35.88,36.1,377089,33.8238819052538,33.9835614366032,33.7017740283395,33.9084181277329,401461.160727705,0.0,1.0
2023-12-01,36.79,36.835,36.21,36.27,286979,34.5565291667394,34.598797277979,34.0117401774296,34.0680976590824,305527.136682524,0.0,1.0
2023-12-04,36.53,36.63,36.29,36.4,157230,34.3123134129109,34.4062425489988,34.0868834862999,34.1902055359966,167392.149601863,0.0,1.0
2023-12-05,36.59,36.79,36.49,36.56,179303,34.3686708945636,34.5565291667394,34.2747417584757,34.3404921537373,190891.78019502,0.0,1.0
2023-12-06,36.95,37.34,36.925,37.12,251886,34.7068157844801,35.0731394152229,34.6833335004581,34.8664953158295,268165.992460821,0.0,1.0
2023-12-07,37.41,37.455,37.05,37.12,141286,35.1388898104844,35.181157921724,34.800744920568,34.8664953158295,150417.650885002,0.0,1.0
2023-12-08,37.46,37.59,37.15,37.15,122738,35.1858543785284,35.3079622554427,34.8946740566559,34.8946740566559,130670.849442431,0.0,1.0
2023-12-11,37.72,37.755,37.57,37.63,176376,35.4300701323569,35.4629453299877,35.2891764282251,35.3455339098778,187775.601209555,0.0,1.0
2023-12-12,37.84,37.85,37.49,37.65,118458,35.5427850956624,35.5521780092712,35.2140331193548,35.3643197370954,126114.222842572,0.0,1.0
2023-12-13,38.34,38.445,37.435,37.84,212511,36.0124307761019,36.1110563689942,35.1623720945064,35.5427850956624,226246.092374493,0.0,1.0
2023-12-14,39.23,39.42,38.92,39.06,184177,36.8484000872843,37.0268654458513,36.5572197654118,36.6887205559348,196080.798430467,0.0,1.0
2023-12-15,39.39,39.59,39.205,39.31,237936,36.9986867050249,37.1865449772007,36.8249178032623,36.9235433961546,253314.370715951,0.0,1.0
2023-12-18,39.49,39.68,39.37,39.66,178339,37.0926158411128,37.2710811996798,36.9799008778073,37.2522953724623,189865.474577668,0.0,1.0
2023-12-19,39.94,39.97,39.67,39.67,104684,37.5152969535084,37.5434756943348,37.261688286071,37.261688286071,111449.976397134,0.0,1.0
2023-12-20,38.6,39.145,38.56,38.91,248695,37.1519790551204,37.6765341998106,37.1134795949596,37.4503498713662,258388.038649504,0.9532,1.0
2023-12-21,39.04,39.14,38.75,39.08,171522,37.5754731168886,37.6717217672905,37.2963520307232,37.6139725770493,178207.174109814,0.0,1.0
2023-12-22,39.43,39.65,39.3,39.58,133198,37.9508428534559,38.16258988434,37.8257196079334,38.0952158290587,138389.472936877,0.0,1.0
2023-12-26,39.6,39.73,39.35,39.38,128774,38.114465559139,38.2395888046615,37.8738439331344,37.9027185282549,133793.044850324,0.0,1.0
2023-12-27,39.93,40.0279,39.6201,39.69,180258,38.4320861054652,38.5263135342086,38.1338115378698,38.2010893445007,187283.665014907,0.0,1.0
2023-12-28,39.75,39.92,39.66,39.79,87507,38.2588385347418,38.422461240425,38.1722147493802,38.2973379949026,90917.6384651969,0.0,1.0
2023-12-29,39.47,39.73,39.43,39.55,247049,37.9893423136166,38.2395888046615,37.9508428534559,38.0663412339381,256677.884799941,0.0,1.0
2024-01-02,38.68,39.04,38.68,38.95,369132,37.2289779754419,37.5754731168886,37.2289779754419,37.4888493315269,383519.143862034,0.0,1.0
2024-01-03,37.86,38.0,37.61,37.91,504516,36.4397390421466,36.5744871527092,36.1991174161419,36.4878633673475,524179.817476399,0.0,1.0
2024-01-04,38.01,38.17,37.78,37.78,243087,36.5841120177494,36.7381098583924,36.3627401218251,36.3627401218251,252561.463443945,0.0,1.0
2024-01-05,37.66,38.21,37.62,37.71,295445,36.2472417413428,36.7766093185531,36.2087422811821,36.2953660665438,306960.148289281,0.0,1.0
2024-01-08,38.15,38.17,37.78,37.78,204764,36.718860128312,36.7381098583924,36.3627401218251,36.3627401218251,212744.801246615,0.0,1.0
2024-01-09,37.66,37.7,37.43,37.55,224940,36.2472417413428,36.2857412015036,36.0258698454185,36.1413682259008,233707.173098854,0.0,1.0
2024-01-10,37.76,37.82,37.54,37.6,100909,36.3434903917447,36.4012395819858,36.1317433608606,36.1894925511017,104841.989553802,0.0,1.0
2024-01-11,37.74,37.96,37.315,37.93,1054771,36.3242406616643,36.5359876925484,35.9151838974564,36.5071130974279,1095881.34025363,0.0,1.0
2024-01-12,37.78,38.11,37.71,38.0,1686519,36.3627401218251,36.6803606681512,36.2953660665438,36.5744871527092,1752252.10219394,0.0,1.0
2024-01-16,36.61,36.845,36.525,36.82,584268,35.2366309121232,35.4628152405676,35.1548195592817,35.4387530779672,607040.200107233,0.0,1.0
2024-01-17,36.24,36.27,35.89,35.98,351993,34.8805109056363,34.9093855007569,34.5436406292298,34.6302644145915,365712.140929069,0.0,1.0
2024-01-18,36.48,36.52,36.22,36.46,348383,35.1115076666008,35.1500071267616,34.861261175556,35.0922579365204,361961.438986832,0.0,1.0
2024-01-19,36.41,36.42,36.07,36.33,439174,35.0441336113195,35.0537584763597,34.7168881999532,34.967134690998,456291.073346296,0.0,1.0
2024-01-22,36.68,36.88,36.625,36.75,376738,35.3040049674045,35.4965022682083,35.2510682096835,35.3713790226859,391421.592330915,0.0,1.0
2024-01-23,36.83,36.95,36.68,36.85,278079,35.4483779430073,35.5638763234896,35.3040049674045,35.4676276730877,288917.297893466,0.0,1.0
2024-01-24,37.05,37.41,37.035,37.39,293112,35.6601249738914,36.0066201153382,35.6456876763312,35.9873703852578,304536.218197525,0.0,1.0
2024-01-25,37.31,37.31,37.0,37.16,234466,35.9103714649363,35.9103714649363,35.6120006486905,35.7659984893335,243604.454733688,0.0,1.0
2024-01-26,37.28,37.5,37.25,37.39,86668,35.8814968698157,36.0932439006998,35.8526222746952,35.9873703852578,90045.9379306991,0.0,1.0
2024-01-29,37.38,37.44,37.02,37.07,201787,35.9777455202176,36.0354947104587,35.6312503787709,35.6793747039718,209651.770863779,0.0,1.0
2024-01-30,37.43,37.495,37.19,37.35,997012,36.0258698454185,36.0884314681798,35.7948730844541,35.9488709250971,1035871.14815344,0.0,1.0
2024-01-31,37.34,37.92,37.28,37.74,509511,35.9392460600569,36.4974882323877,35.8814968698157,36.3242406616643,529369.500634702,0.0,1.0
2024-02-01,37.89,37.95,37.51,37.65,666860,36.4686136372671,36.5263628275083,36.10286876574,36.2376168763026,692851.273462708,0.0,1.0
2024-02-02,37.49,37.63,37.31,37.48,321865,36.0836190356597,36.2183671462223,35.9103714649363,36.0739941706195,334409.8838333,0.0,1.0
2024-02-05,36.66,36.84,36.48,36.8,298213,35.2847552373242,35.4580028080475,35.1115076666008,35.4195033478868,309836.032770198,0.0,1.0
2024-02-06,37.29,37.33,36.84,36.88,213060,35.8911217348559,35.9296211950167,35.4580028080475,35.4965022682083,221364.14288451,0.0,1.0
2024-02-07,37.44,37.53,37.325,37.5,215630,36.0354947104587,36.1221184958204,35.9248087624966,36.0932439006998,224034.310195189,0.0,1.0
2024-02-08,37.53,37.59,37.44,37.52,163016,36.1221184958204,36.1798676860615,36.0354947104587,36.1124936307802,169369.647594393,0.0,1.0
2024-02-09,37.64,37.67,37.415,37.54,223475,36.2279920112625,36.256866606383,36.0114325478583,36.1317433608606,232185.073834206,0.0,1.0
2024-02-12,37.99,38.08,37.8,37.8,149701,36.564862287669,36.6514860730307,36.3819898519054,36.3819898519054,155535.68738362,0.0,1.0
2024-02-13,36.9,37.19,36.805,37.11,328377,35.5157519982886,35.7948730844541,35.4243157804069,35.7178741641326,341175.692987829,0.0,1.0
2024-02-14,37.53,37.59,37.26,37.26,237372,36.1221184958204,36.1798676860615,35.8622471397354,35.8622471397354,246623.717848409,0.0,1.0
2024-02-15,38.19,38.22,37.955,37.98,341438,36.7573595884727,36.7862341835933,36.5311752600283,36.5552374226288,354745.753394356,0.0,1.0
2024-02-16,38.35,38.54,38.195,38.29,183986,36.9113574291157,37.0942298648793,36.7621720209928,36.8536082388746,191156.966078802,0.0,1.0
2024-02-20,38.84,38.88,38.65,38.74,152187,37.3829758160849,37.4214752762456,37.2001033803213,37.286727165683,158118.580743288,0.0,1.0
2024-02-21,38.92,38.935,38.65,38.67,186863,37.4599747364064,37.4744120339666,37.2001033803213,37.2193531104017,194146.098900911,0.0,1.0
2024-02-22,39.32,39.35,39.135,39.2,112003,37.8449693380138,37.8738439331344,37.6669093347704,37.7294709575316,116368.384940833,0.0,1.0
2024-02-23,39.39,39.51,39.315,39.37,258626,37.9123433932951,38.0278417737774,37.8401569054937,37.8930936632147,268706.105405282,0.0,1.0
2024-02-26,39.57,39.625,39.42,39.48,115804,38.0855909640185,38.1385277217395,37.9412179884157,37.9989671786568,120317.531224058,0.0,1.0
2024-02-27,39.52,39.59,39.44,39.51,133483,38.0374666388175,38.1048406940989,37.9604677184961,38.0278417737774,138685.580984948,0.0,1.0
2024-02-28,39.45,39.55,39.34,39.42,90663,37.9700925835362,38.0663412339381,37.8642190680942,37.9412179884157,94196.6454817346,0.0,1.0
2024-02-29,39.54,39.79,39.32,39.59,211927,38.0567163688979,38.2973379949026,37.8449693380138,38.1048406940989,220186.983521476,0.0,1.0
2024-03-01,39.99,40.0,39.51,39.74,392649,38.4898352957063,38.4994601607465,38.0278417737774,38.2492136697017,407952.733218155,0.0,1.0
2024-03-04,39.52,39.66,39.51,39.51,142522,38.0374666388175,38.1722147493802,38.0278417737774,38.0278417737774,148076.881499044,0.0,1.0
2024-03-05,39.34,39.6,39.17,39.42,528080,37.8642190680942,38.114465559139,37.700596362411,37.9412179884157,548662.238686061,0.0,1.0
2024-03-06,40.03,40.18,39.78,39.85,197578,38.5283347558671,38.6727077314699,38.2877131298624,38.3550871851437,205278.722532788,0.0,1.0
2024-03-07,40.45,40.52,40.18,40.29,156177,38.9325790875549,38.9999531428362,38.6727077314699,38.7785812469119,162264.093416287,0.0,1.0
2024-03-08,40.64,41.07,40.61,40.99,240897,39.1154515233184,39.5293207200465,39.0865769281979,39.452321799725,250286.106864029,0.0,1.0
2024-03-11,40.59,40.63,40.4,40.49,133777,39.0673271981175,39.1058266582783,38.884454762354,38.9710785477157,138991.039813485,0.0,1.0
2024-03-12,41.35,41.39,40.74,40.98,148864,39.7988169411717,39.8373164013325,39.2117001737203,39.4426969346848,154666.064800337,0.0,1.0
2024-03-13,41.43,41.56,41.29,41.37,197804,39.8758158614932,40.0009391070156,39.7410677509306,39.8180666712521,205513.53102003,0.0,1.0
2024-03-14,40.95,41.34,40.745,41.33,181894,39.4138223395642,39.7891920761315,39.2165126062404,39.7795672110913,188983.429108397,0.0,1.0
2024-03-15,40.96,41.1,40.815,40.99,158480,39.4234472046044,39.558195315167,39.2838866615217,39.452321799725,164656.854239825,0.0,1.0
2024-03-18,40.15,40.65,40.035,40.65,487300,38.6438331363493,39.1250763883586,38.5331471883872,39.1250763883586,506292.813421674,0.0,1.0
2024-03-19,40.33,40.46,40.125,40.22,296357,38.8170807070727,38.9422039525951,38.6197709737488,38.7112071916306,307907.694043109,0.0,1.0
2024-03-20,40.88,40.915,40.22,40.4,422567,39.3464482842829,39.3801353119236,38.7112071916306,38.884454762354,439036.805436398,0.0,1.0
2024-03-21,41.08,41.22,40.99,41.03,1041334,39.5389455850867,39.6736936956493,39.452321799725,39.4908212598857,1081920.62501877,0.0,1.0
2024-03-22,40.68,41.04,40.64,41.0,319442,39.1539509834792,39.5004461249259,39.1154515233184,39.4619466647652,331892.44593689,0.0,1.0
2024-03-25,40.44,40.73,40.44,40.46,125721,38.9229542225147,39.2020753086801,38.9229542225147,38.9422039525951,130621.052321334,0.0,1.0
2024-03-26,40.64,40.85,40.52,40.7,134081,39.1154515233184,39.3175736891624,38.9999531428362,39.1732007135596,139306.888398095,0.0,1.0
2024-03-27,40.63,40.67,40.45,40.48,176728,39.1058266582783,39.144326118439,38.9325790875549,38.9614536826755,183616.081121251,0.0,1.0
2024-03-28,39.96,40.14,39.93,40.07,524235,38.4609607005858,38.6342082713091,38.4320861054652,38.5668342160278,544667.377476115,0.0,1.0
2024-04-01,39.76,40.085,39.59,39.97,232938,38.268463399782,38.5812715135881,38.1048406940989,38.4705855656259,242016.900005783,0.0,1.0
2024-04-02,39.67,39.81,39.5322,39.64,245873,38.1818396144203,38.316587724983,38.0492089741666,38.1529650192998,255456.049485794,0.0,1.0
2024-04-03,40.05,40.1751,39.64,39.64,293765,38.5475844859474,38.6679915476002,38.1529650192998,38.1529650192998,305214.669269071,0.0,1.0
2024-04-04,39.82,40.57,39.77,40.43,367874,38.3262125900231,39.0480774680371,38.2780882648222,38.9133293574745,382212.112548092,0.0,1.0
2024-04-05,39.99,40.045,39.62,39.74,252604,38.4898352957063,38.5427720534273,38.1337152892194,38.2492136697017,262449.394298314,0.0,1.0
2024-04-08,40.48,40.75,40.47,40.65,155631,38.9614536826755,39.2213250387605,38.9518288176353,39.1250763883586,161696.812734719,0.0,1.0
2024-04-09,40.45,40.86,40.29,40.79,109119,38.9325790875549,39.3271985542026,38.7785812469119,39.2598244989212,113371.979289472,0.0,1.0
2024-04-10,39.78,40.08,39.55,39.69,301687,38.2877131298624,38.576459081068,38.0663412339381,38.2010893445007,313445.434029847,0.0,1.0
2024-04-11,39.56,39.64,38.945,39.5,258656,38.0759660989783,38.1529650192998,37.4840368990068,38.0182169087372,268737.2746735,0.0,1.0
2024-04-12,38.73,39.14,38.66,39.0,160996,37.2771023006428,37.6717217672905,37.2097282453615,37.5369736567278,167270.916867711,0.0,1.0
2024-04-15,38.94,39.64,38.875,39.51,209812,37.4792244664867,38.1529650192998,37.4166628437255,38.0278417737774,217989.550112104,0.0,1.0
2024-04-16,38.36,38.55,38.2,38.51,634898,36.9209822941559,37.1038547299194,36.7669844535129,37.0653552697587,659643.535103209,0.0,1.0
2024-04-17,38.46,38.77,38.24,38.75,206411,37.0172309445578,37.3156017608036,36.8054839136737,37.2963520307232,214455.994071785,0.0,1.0
2024-04-18,38.39,38.74,38.33,38.46,298844,36.9498568892765,37.286727165683,36.8921076990353,37.0172309445578,310491.626378384,0.0,1.0
2024-04-19,38.28,38.4912,38.16,38.27,152670,36.8439833738344,37.0472605234831,36.7284849933522,36.8343585087942,158620.405961599,0.0,1.0
2024-04-22,38.74,38.86,38.44,38.59,164192,37.286727165683,37.4022255461652,36.9979812144774,37.1423541900802,170591.48290854,0.0,1.0
2024-04-23,39.49,39.56,38.97,39.0201,101873,38.008592043697,38.0759660989783,37.5080990616073,37.5563196354586,105843.562039208,0.0,1.0
2024-04-24,39.15,39.32,39.0,39.28,72081,37.6813466323306,37.8449693380138,37.5369736567278,37.8064698778531,74890.4007474815,0.0,1.0
2024-04-25,38.755,38.825,38.12,38.27,230797,37.3011644632433,37.3685385185246,36.6899855331914,36.8343585087942,239792.453230622,0.0,1.0
2024-04-26,39.08,39.215,38.96,39.01,87646,37.6139725770493,37.7439082550919,37.4984741965671,37.546598521768,91062.0560746072,0.0,1.0
2024-04-29,39.34,39.4,39.18,39.27,46578,37.8642190680942,37.9219682583353,37.7102212274512,37.7968450128129,48393.4058353267,0.0,1.0
2024-04-30,38.39,39.04,38.39,38.88,123375,36.9498568892765,37.5754731168886,36.9498568892765,37.4214752762456,128183.615546684,0.0,1.0
2024-05-01,38.53,39.12,38.41,38.49,136269,37.0846049998391,37.6524720372101,36.9691066193568,37.0461055396783,141580.167026797,0.0,1.0
2024-05-02,38.95,39.05,38.62,38.91,510166,37.4888493315269,37.5850979819288,37.1712287852007,37.4503498713662,530050.029657463,0.0,1.0
2024-05-03,39.45,39.56,39.25,39.52,95708,37.9700925835362,38.0759660989783,37.7775952827325,38.0374666388175,99438.2774204015,0.0,1.0
2024-05-06,39.88,39.945,39.76,39.79,178068,38.3839617802643,38.4465234030255,38.268463399782,38.2973379949026,185008.30843499,0.0,1.0
2024-05-07,40.08,40.3125,40.0435,40.08,111017,38.576459081068,38.8002371932523,38.5413283236713,38.576459081068,115343.954992066,0.0,1.0
2024-05-08,39.94,40.075,39.862,39.9,94562,38.4417109705054,38.5716466485479,38.3666370231919,38.4032115103446,98247.6113744722,0.0,1.0
2024-05-09,40.42,40.47,40.12,40.12,117803,38.9037044924343,38.9518288176353,38.6149585412287,38.6149585412287,122394.443462987,0.0,1.0
2024-05-10,40.85,40.97,40.73,40.97,66290,39.3175736891624,39.4330720696446,39.2020753086801,39.4330720696446,68873.6930057926,0.0,1.0
2024-05-13,40.7,40.7701,40.62,40.69,705838,39.1732007135596,39.2406710174913,39.0962017932381,39.1635758485194,733348.464682798,0.0,1.0
2024-05-14,41.14,41.15,40.78,40.86,573329,39.5966947753278,39.606319640368,39.2501996338811,39.3271985542026,595674.845939329,0.0,1.0
2024-05-15,41.76,41.76,41.245,41.28,115280,40.1934364078193,40.1934364078193,39.6977558582497,39.7314428858904,119773.10800585,0.0,1.0
2024-05-16,41.1,41.33,41.1,41.33,78361,39.558195315167,39.7795672110913,39.558195315167,39.7795672110913,81415.1675611242,0.0,1.0
2024-05-17,41.11,41.13,40.79,40.92,50706,39.5678201802072,39.5870699102876,39.2598244989212,39.3849477444437,52682.2971421289,0.0,1.0
2024-05-20,41.63,41.7361,41.48,41.54,59251,40.0683131622969,40.1704329803733,39.9239401866941,39.9816893769352,61560.3437062336,0.0,1.0
2024-05-21,41.64,41.69,41.54,41.64,27679,40.0779380273371,40.126062352538,39.9816893769352,40.0779380273371,28757.8058335697,0.0,1.0
2024-05-22,41.42,41.67,41.28,41.62,41599,39.866190996453,40.1068126224577,39.7314428858904,40.0586882972567,43220.3462867396,0.0,1.0
2024-05-23,41.32,41.88,41.21,41.88,52512,39.7699423460511,40.3089347883016,39.6640688306091,40.3089347883016,54558.6870888549,0.0,1.0
2024-05-24,41.66,41.7,41.46,41.51,38296,40.0971877574175,40.1356872175782,39.9046904566138,39.9528147818147,39788.6098559335,0.0,1.0
2024-05-28,41.86,42.0,41.64,42.0,90761,40.2896850582212,40.4244331687838,40.0779380273371,40.4244331687838,94298.4650912468,0.0,1.0
2024-05-29,40.86,41.1424,40.82,40.94,49038,39.3271985542026,39.5990047429374,39.2886990940418,39.404197474524,50949.2858292059,0.0,1.0
2024-05-30,41.3,41.34,40.99,41.04,43302,39.7506926159708,39.7891920761315,39.452321799725,39.5004461249259,44989.7217459169,0.0,1.0
2024-05-31,41.93,41.94,41.5,41.7,246372,40.3570591135025,40.3666839785427,39.9431899167745,40.1356872175782,255974.498313821,0.0,1.0
2024-06-03,42.26,42.33,42.02,42.23,420450,40.6746796598287,40.74205371511,40.4436828988642,40.6458050647081,436837.294075811,0.0,1.0
2024-06-04,41.83,41.88,41.59,41.84,107875,40.2608104631007,40.3089347883016,40.0298137021362,40.2704353281408,112079.49363403,0.0,1.0
2024-06-05,42.51,42.51,42.1,42.32,275990,40.9153012858334,40.9153012858334,40.5206818191857,40.7324288500698,286746.877849882,0.0,1.0
2024-06-06,42.61,42.65,42.33,42.55,369049,41.0115499362352,41.050049396396,40.74205371511,40.9538007459941,383432.908886631,0.0,1.0
2024-06-07,41.75,42.01,41.7,41.95,187883,40.1838115427792,40.434058033824,40.1356872175782,40.3763088435829,195205.854020325,0.0,1.0
2024-06-10,41.75,41.8,41.23,41.31,150260,40.1838115427792,40.2319358679801,39.6833185606895,39.760317481011,156116.474748083,0.0,1.0
2024-06-11,40.91,41.025,40.58,40.86,110803,40.0097930203661,40.1222624947572,39.6870545286349,39.9608932488917,113296.03049165,0.659199,1.0
2024-06-12,41.98,42.415,41.88,42.2,116817,41.0562481299186,41.481676141746,40.9584485869697,41.271407124406,119445.343482966,0.0,1.0
2024-06-13,40.98,41.44,40.7301,41.44,90629,40.0782527004303,40.5281305979949,39.8338516426011,40.5281305979949,92668.1222297928,0.0,1.0
2024-06-14,40.24,40.25,39.83,40.05,187969,39.3545360826089,39.3643160369038,38.9535579565187,39.1687169510061,192198.239718103,0.0,1.0
2024-06-17,40.46,40.46,39.845,39.97,271288,39.5696950770964,39.5696950770964,38.968227887961,39.0904773166471,277391.889389445,0.0,1.0
2024-06-18,40.61,40.64,40.22,40.3,133013,39.7163943915196,39.7457342544042,39.3349761740192,39.4132158083782,136005.74807348,0.0,1.0
2024-06-20,40.52,40.79,40.45,40.64,121090,39.6283748028657,39.8924335688275,39.5599151228015,39.7457342544042,123814.484555778,0.0,1.0
2024-06-21,40.28,40.325,40.07,40.15,61259,39.3936558997885,39.4376656941154,39.1882768595959,39.266516493955,62637.3070394121,0.0,1.0
2024-06-24,40.89,41.09,40.75,40.75,73452,39.9902331117763,40.185832197674,39.853313751648,39.853313751648,75104.6454669339,0.0,1.0
2024-06-25,40.34,40.39,40.18,40.23,105566,39.4523356255578,39.5012353970322,39.2958563568396,39.344756128314,107941.199740815,0.0,1.0
2024-06-26,40.15,40.22,39.89,39.96,87181,39.266516493955,39.3349761740192,39.012237682288,39.0806973623522,89142.5433814295,0.0,1.0
2024-06-27,39.98,40.13,39.83,39.97,190163,39.100257270942,39.2469565853652,38.9535579565187,39.0904773166471,194441.603985304,0.0,1.0
2024-06-28,40.25,40.27,40.0,40.02,516948,39.3643160369038,39.3838759454936,39.1198171795317,39.1393770881215,528579.157338677,0.0,1.0
2024-07-01,40.35,40.58,40.12,40.49,498694,39.4621155798526,39.6870545286349,39.2371766310703,39.599034939981,509914.448435538,0.0,1.0
2024-07-02,40.18,40.25,39.8,39.88,269116,39.2958563568396,39.3643160369038,38.9242180936341,39.0024577279931,275171.020114897,0.0,1.0
2024-07-03,40.78,40.85,40.61,40.62,88406,39.8826536145326,39.9511132945968,39.7163943915196,39.7261743458145,90395.1054722779,0.0,1.0
2024-07-05,40.76,40.96,40.43,40.96,67524,39.8630937059428,40.0586927918405,39.5403552142117,40.0586927918405,69043.2674468938,0.0,1.0
2024-07-08,40.31,40.72,40.26,40.68,56168,39.4229957626731,39.8239738887633,39.3740959911987,39.7848540715838,57431.761239813,0.0,1.0
2024-07-09,39.98,40.19,39.86,40.19,124464,39.100257270942,39.3056363111345,38.9828978194034,39.3056363111345,127264.398428858,0.0,1.0
2024-07-10,40.35,40.385,40.12,40.2,74341,39.4621155798526,39.4963454198847,39.2371766310703,39.3154162654294,76013.6476700068,0.0,1.0
2024-07-11,40.84,41.08,40.78,40.95,101883,39.9413333403019,40.1760522433791,39.8826536145326,40.0489128375456,104175.333470942,0.0,1.0
2024-07-12,41.62,41.77,41.29,41.29,115237,40.7041697753028,40.850869089726,40.3814312835716,40.3814312835716,117829.794010688,0.0,1.0
2024-07-15,40.76,41.11,40.68,41.07,121870,39.8630937059428,40.2053921062637,39.7848540715838,40.1662722890842,124612.034295257,0.0,1.0
2024-07-16,41.21,41.28,40.82,40.84,56768,40.3031916492126,40.3716513292768,39.9217734317121,39.9413333403019,58045.2610394121,0.0,1.0
2024-07-17,40.98,41.21,40.93,40.95,104991,40.0782527004303,40.3031916492126,40.0293529289559,40.0489128375456,107353.262432866,0.0,1.0
2024-07-18,40.87,41.44,40.76,41.33,81700,39.9706732031865,40.5281305979949,39.8630937059428,40.4205511007512,83538.222712091,0.0,1.0
2024-07-19,40.06,40.28,39.99,40.19,216313,39.178496905301,39.3936558997885,39.1100372252369,39.3056363111345,221179.970251169,0.0,1.0
2024-07-22,40.48,40.54,40.27,40.45,101690,39.5892549856861,39.6479347114554,39.3838759454936,39.5599151228015,103977.991035404,0.0,1.0
2024-07-23,40.05,40.17,39.99,40.019,44206,39.1687169510061,39.2860764025448,39.1100372252369,39.138399092692,45200.620235137,0.0,1.0
2024-07-24,39.46,39.85,39.43,39.73,120355,38.5916996476081,38.9731178651085,38.5623597847234,38.8557584135699,123062.947301269,0.0,1.0
2024-07-25,39.22,39.67,38.99,39.03,1918057,38.3569807445309,38.7970786878006,38.1320417957486,38.1711616129281,1961212.6418664,0.0,1.0
2024-07-26,39.66,39.76,39.53,39.56,96580,38.7872987335057,38.8850982764545,38.6601593276722,38.6894991905569,98753.017742151,0.0,1.0
2024-07-29,39.59,39.68,39.43,39.67,206117,38.7188390534415,38.8068586420955,38.5623597847234,38.7970786878006,210754.563656647,0.0,1.0
2024-07-30,39.99,40.025,39.82,39.89,51211,39.1100372252369,39.1442670652689,38.9437780022238,39.012237682288,52363.2303954575,0.0,1.0
2024-07-31,40.5,40.76,40.42,40.58,50589,39.6088148942759,39.8630937059428,39.5305752599168,39.6870545286349,51727.2356032064,0.0,1.0
2024-08-01,39.28,40.27,39.11,40.27,405908,38.4156604703002,39.3838759454936,38.2494012472872,39.3838759454936,415040.794426185,0.0,1.0
2024-08-02,38.8,38.92,38.59,38.84,373616,37.9462226641458,38.0635821156844,37.7408436239532,37.9853424813253,382022.235211757,0.0,1.0
2024-08-05,37.8,38.115,37.27,37.5,388748,36.9682272346575,37.2762957949463,36.4498896570287,36.674828605811,397494.700157649,0.0,1.0
2024-08-06,37.86,38.18,37.36,37.42,236801,37.0269069604268,37.339865497863,36.5379092456826,36.5965889714519,242128.94340815,0.0,1.0
2024-08-07,38.28,39.0,38.26,38.85,123771,37.4376650408119,38.1418217500434,37.4181051322221,37.9951224356202,126555.806160321,0.0,1.0
2024-08-08,38.84,38.89,38.37,38.48,107904,37.9853424813253,38.0342422527997,37.5256846294658,37.6332641267095,110331.80395992,0.0,1.0
2024-08-09,38.95,39.01,38.66,38.77,54396,38.092921978569,38.1516017043383,37.8093033040174,37.9168828012611,55619.8918316634,0.0,1.0
2024-08-12,38.81,38.97,38.719,38.93,38943,37.9560026184407,38.1124818871588,37.8670050343572,38.0733620699793,39819.2044929859,0.0,1.0
2024-08-13,39.36,39.4,38.93,38.94,38427,38.4939001046592,38.5330199218388,38.0733620699793,38.0831420242741,39291.5946653307,0.0,1.0
2024-08-14,39.66,39.85,39.57,39.77,65139,38.7872987335057,38.9731178651085,38.6992791448518,38.8948782307494,66604.605743487,0.0,1.0
2024-08-15,39.85,40.01,39.825,39.89,67366,38.9731178651085,39.1295971338266,38.9486679793713,39.012237682288,68881.712499666,0.0,1.0
2024-08-16,40.26,40.33,39.95,39.97,101561,39.3740959911987,39.4425556712629,39.0709174080573,39.0904773166471,103846.08857849,0.0,1.0
2024-08-19,40.94,41.0,40.52,40.54,67085,40.0391328832507,40.09781260902,39.6283748028657,39.6479347114554,68594.3900935204,0.0,1.0
2024-08-20,41.1,41.205,40.96,40.99,68553,40.1956121519689,40.2983016720651,40.0586927918405,40.0880326547251,70095.4196032063,0.0,1.0
2024-08-21,41.23,41.34,40.93,41.09,258285,40.3227515578023,40.4303310550461,40.0293529289559,40.185832197674,264096.326232465,0.0,1.0
2024-08-22,41.09,41.47,41.09,41.47,65936,40.185832197674,40.5574704608795,40.185832197674,40.5574704608795,67419.5379772879,0.0,1.0
2024-08-23,41.95,42.06,41.26,41.35,130208,41.0269082670339,41.1344877642776,40.352091420687,40.4401110093409,133137.636510354,0.0,1.0
2024-08-26,41.81,41.95,41.81,41.88,66358,40.8899889069056,41.0269082670339,40.8899889069056,40.9584485869697,67851.0328363393,0.0,1.0
2024-08-27,41.97,42.06,41.76,41.85,112313,41.0464681756237,41.1344877642776,40.8410891354311,40.9291087240851,114840.004987308,0.0,1.0
2024-08-28,41.84,42.02,41.64,41.89,88638,40.9193287697902,41.0953679470981,40.7237296838925,40.9682285412646,90632.3253947896,0.0,1.0
2024-08-29,42.07,42.35,41.96,42.14,159536,41.1442677185725,41.4181064388292,41.0366882213288,41.2127273986367,163125.506714763,0.0,1.0
2024-08-30,42.17,42.24,41.84,42.13,114470,41.2420672615213,41.3105269415855,40.9193287697902,41.2029474443418,117045.536766867,0.0,1.0
2024-09-03,41.23,42.02,41.16,42.02,122083,40.3227515578023,41.0953679470981,40.2542918777382,41.0953679470981,124829.826724115,0.0,1.0
2024-09-04,40.83,41.13,40.77,40.84,496645,39.931553386007,40.2249520148535,39.8728736602377,39.9413333403019,507819.346619907,0.0,1.0
2024-09-05,40.53,40.71,40.52,40.62,91416,39.6381547571605,39.8141939344684,39.6283748028657,39.7261743458145,93472.829466934,0.0,1.0
2024-09-06,39.96,40.82,39.92,40.7,127792,39.0806973623522,39.9217734317121,39.0415775451727,39.8044139801735,130667.277317301,0.0,1.0
2024-09-09,40.32,40.435,40.14,40.15,108212,39.432775716968,39.5452451913591,39.2567365396601,39.266516493955,110646.733857047,0.0,1.0
2024-09-10,40.17,40.225,39.86,40.09,331885,39.2860764025448,39.3398661511666,38.9828978194034,39.2078367681857,339352.301649966,0.0,1.0
2024-09-11,40.29,40.38,39.71,40.21,91075,39.4034358540833,39.4914554427373,38.8361985049801,39.3251962197243,93124.1570808284,0.0,1.0
2024-09-12,40.88,40.9,40.36,40.48,53913,39.9804531574814,40.0000130660712,39.4718955341475,39.5892549856861,55126.024492986,0.0,1.0
2024-09-13,41.37,41.5,41.17,41.17,73593,40.4596709179307,40.5868103237642,40.264071832033,40.264071832033,75248.8179198397,0.0,1.0
2024-09-16,41.8,41.82,41.43,41.6,137048,40.8802089526107,40.8997688612004,40.5183506437,40.684609866713,140131.534225785,0.0,1.0
2024-09-17,41.98,42.1099,41.73,41.92,88963,41.0562481299186,41.1832897362091,40.8117492725465,40.9975684041493,90964.6377862391,0.0,1.0
2024-09-18,41.55,42.27,41.51,41.75,123822,40.6357100952386,41.3398668044702,40.5965902780591,40.8313091811362,126607.953643287,0.0,1.0
2024-09-19,42.59,42.72,42.37,42.6,66488,41.6528253419064,41.7799647477399,41.437666347419,41.6626052962013,67983.9577929192,0.0,1.0
2024-09-20,42.24,42.37,42.01,42.31,41444,41.3105269415855,41.437666347419,41.0855879928032,41.3789866216497,42376.4761576486,0.0,1.0
2024-09-23,42.44,42.52,42.3,42.32,118139,41.5061260274832,41.5843656618422,41.3692066673548,41.3887665759446,120797.088041416,0.0,1.0
2024-09-24,42.94,42.945,42.53,42.69,44851,41.9951237422273,42.0000137193748,41.5941456161371,41.7506248848552,45860.1325197061,0.0,1.0
2024-09-25,42.8,43.21,42.78,43.2,111946,41.858204382099,42.2591825081892,41.8386444735092,42.2494025538943,114464.747609886,0.0,1.0
2024-09-26,43.83,43.96,43.61,43.78,70077,42.8655396744719,42.9926790803054,42.6503806799845,42.8166399029975,71653.7090941884,0.0,1.0
2024-09-27,43.7,43.96,43.62,43.94,81697,42.7384002686384,42.9926790803054,42.6601606342794,42.9731191717156,83535.1552130929,0.0,1.0
2024-09-30,43.41,43.56,43.2027,43.5,163432,42.4547815940868,42.6014809085101,42.2520431415539,42.5428011827408,167109.165413494,0.0,1.0
2024-10-01,42.69,43.27,42.43,43.27,70772,41.7506248848552,42.3178622339585,41.4963460731883,42.3178622339585,72364.3463620575,0.0,1.0
2024-10-02,42.73,42.82,42.42,42.61,63165,41.7897447020348,41.8777642906887,41.4865661188934,41.6723852504962,64586.1914028056,0.0,1.0
2024-10-03,42.05,42.28,42.02,42.27,51986,41.1247078099827,41.349646758765,41.0953679470981,41.3398668044702,53155.6676366066,0.0,1.0
2024-10-04,42.23,42.265,41.99,42.11,111439,41.3007469872906,41.3349768273227,41.0660280842134,41.183387535752,113946.340279225,0.0,1.0
2024-10-07,41.9,42.09,41.7975,42.03,51712,40.9780084955595,41.1638276271623,40.8777639640369,41.105147901393,52875.5027281229,0.0,1.0
2024-10-08,41.89,41.95,41.69,41.9,49479,40.9682285412646,41.0269082670339,40.772629455367,40.9780084955595,50592.2609739479,0.0,1.0
2024-10-09,41.83,41.83,41.585,41.59,69267,40.9095488154953,40.9095488154953,40.6699399352707,40.6748299124181,70825.4843647295,0.0,1.0
2024-10-10,41.25,41.36,41.07,41.25,113367,40.3423114663921,40.4498909636358,40.1662722890842,40.3423114663921,115917.719635271,0.0,1.0
2024-10-11,41.7,41.78,41.5,41.5,132816,40.7824094096618,40.8606490440209,40.5868103237642,40.5868103237642,135804.315639279,0.0,1.0
2024-10-14,41.67,41.69,41.34,41.34,158346,40.7530695467772,40.772629455367,40.4303310550461,40.4303310550461,161908.732112224,0.0,1.0
2024-10-15,41.2,42.02,41.13,41.9,1607373,40.2934116949177,41.0953679470981,40.2249520148535,40.9780084955595,1643538.35563527,0.0,1.0
2024-10-16,40.99,41.22,40.8836,41.17,96284,40.0880326547251,40.3129716035075,39.9839739410276,40.264071832033,98450.3578410155,0.0,1.0
2024-10-17,40.83,41.04,40.75,41.04,58601,39.931553386007,40.1369324261996,39.853313751648,40.1369324261996,59919.5029271877,0.0,1.0
2024-10-18,41.2,41.21,41.03,41.16,42700,40.2934116949177,40.3031916492126,40.1271524719047,40.2542918777382,43660.7357381429,0.0,1.0
2024-10-21,40.7,41.09,40.59,40.96,92570,39.8044139801735,40.185832197674,39.6968344829298,40.0586927918405,94652.7940814964,0.0,1.0
2024-10-22,40.61,40.7,40.48,40.55,41458,39.7163943915196,39.8044139801735,39.5892549856861,39.6577146657503,42390.7911529726,0.0,1.0
2024-10-23,40.46,40.67,40.245,40.43,337574,39.5696950770964,39.7750741172889,39.3594260597564,39.5403552142117,345169.302249833,0.0,1.0
2024-10-24,40.57,40.81,40.395,40.77,119938,39.6772745743401,39.9119934774173,39.5061253741796,39.8728736602377,122636.564940548,0.0,1.0
2024-10-25,40.66,41.02,40.57,40.92,209168,39.765294162994,40.1173725176098,39.6772745743401,40.019572974661,213874.210137609,0.0,1.0
2024-10-28,41.22,41.35,41.01,41.08,58503,40.3129716035075,40.4401110093409,40.1075925633149,40.1760522433791,59819.2979599198,0.0,1.0
2024-10-29,40.91,41.07,40.8388,40.92,54375,40.0097930203661,40.1662722890842,39.9401597457865,40.019572974661,55598.4193386773,0.0,1.0
2024-10-30,40.31,40.5,40.16,40.18,48895,39.4229957626731,39.6088148942759,39.2762964482499,39.2958563568396,49995.1211690047,0.0,1.0
2024-10-31,39.92,39.98,39.59,39.96,147123,39.0415775451727,39.100257270942,38.7188390534415,39.0806973623522,150433.218360721,0.0,1.0
2024-11-01,39.91,40.125,39.82,40.11,252353,39.0317975908778,39.2420666082178,38.9437780022238,39.2273966767754,258030.858213761,0.0,1.0
2024-11-04,39.99,40.33,39.99,40.19,113603,39.1100372252369,39.4425556712629,39.1100372252369,39.3056363111345,116159.029556446,0.0,1.0
2024-11-05,40.26,40.33,39.97,40.01,55465,39.3740959911987,39.4425556712629,39.0904773166471,39.1295971338266,56712.9439746159,0.0,1.0
2024-11-06,39.49,39.68,39.33,39.58,151652,38.6210395104927,38.8068586420955,38.4645602417746,38.7090590991466,155064.119348029,0.0,1.0
2024-11-07,40.88,40.94,40.61,40.66,166244,39.9804531574814,40.0391328832507,39.7163943915196,39.765294162994,169984.434474282,0.0,1.0
2024-11-08,39.89,40.08,39.585,40.08,231651,39.012237682288,39.1980568138908,38.7139490762941,39.1980568138908,236863.070128257,0.0,1.0
2024-11-11,39.96,40.05,39.87,39.99,136029,39.0806973623522,39.1687169510061,38.9926777736983,39.1100372252369,139089.607066132,0.0,1.0
2024-11-12,38.71,39.22,38.465,39.22,211076,37.8582030754918,38.3569807445309,37.6185941952672,38.3569807445309,215825.139500334,0.0,1.0
2024-11-13,38.35,38.455,38.07,38.4,401061,37.5061247208761,37.6088142409723,37.2322860006193,37.5550244923505,410084.73854509,0.0,1.0
2024-11-14,38.44,38.755,38.36,38.61,127334,37.59414430953,37.9022128698188,37.5159046751709,37.760403532543,130198.972470274,0.0,1.0
2024-11-15,38.25,38.35,38.11,38.33,129342,37.4083251779272,37.5061247208761,37.2714058177989,37.4865648122863,132252.151799599,0.0,1.0
2024-11-18,38.31,38.4,37.97,38.0,185805,37.4670049036965,37.5550244923505,37.1344864576705,37.1638263205552,189985.550440882,0.0,1.0
2024-11-19,38.3,38.31,37.66,37.74,545059,37.4572249494016,37.4670049036965,36.8313078745291,36.9095475088882,557322.645449566,0.0,1.0
2024-11-20,37.78,37.85,37.5,37.83,212502,36.9486673260677,37.0171270061319,36.674828605811,36.9975670975421,217283.224024048,0.0,1.0
2024-11-21,37.8,37.825,37.47,37.61,133875,36.9682272346575,36.9926771203947,36.6454887429264,36.7824081030547,136887.142785571,0.0,1.0
2024-11-22,38.14,38.21,37.77,37.77,156495,37.3007456806835,37.3692053607477,36.9388873717728,36.9388873717728,160016.085230461,0.0,1.0
2024-11-25,38.2,38.47,38.0801,38.43,166849,37.3594254064528,37.6234841724146,37.2421637544572,37.5843643552351,170603.046772211,0.0,1.0
2024-11-26,37.94,38.115,37.78,38.115,656603,37.1051465947859,37.2762957949463,36.9486673260677,37.2762957949463,671376.34819372,0.0,1.0
2024-11-27,38.37,38.45,38.22,38.23,92422,37.5256846294658,37.6039242638249,37.3789853150426,37.3887652693375,94501.4641309286,0.0,1.0
2024-11-29,38.66,38.66,38.29,38.29,41827,37.8093033040174,37.8093033040174,37.4474449951068,37.4474449951068,42768.0935297261,0.0,1.0
2024-12-02,38.95,38.98,38.58,38.8,97826,38.092921978569,38.1222618414537,37.7310636696584,37.9462226641458,100027.052325985,0.0,1.0
2024-12-03,39.23,39.26,38.99,39.15,111478,38.3667606988258,38.3961005617104,38.1320417957486,38.2885210644667,113986.217766199,0.0,1.0
2024-12-04,39.89,39.96,39.58,39.6,60104,39.012237682288,39.0806973623522,38.7090590991466,38.7286190077364,61456.3199251837,0.0,1.0
2024-12-05,40.05,40.07,39.87,40.03,90107,39.1687169510061,39.1882768595959,38.9926777736983,39.1491570424164,92134.3774041417,0.0,1.0
2024-12-06,40.07,40.16,39.9,40.15,83453,39.1882768595959,39.2762964482499,39.0220176365829,39.266516493955,85330.6646265865,0.0,1.0
2024-12-09,39.85,40.27,39.83,40.19,89430,38.9731178651085,39.3838759454936,38.9535579565187,39.3056363111345,91442.1451302605,0.0,1.0
2024-12-10,39.43,39.74,39.37,39.74,63877,38.5623597847234,38.8655383678648,38.5036800589541,38.8655383678648,65314.2111649967,0.0,1.0
2024-12-11,39.38,39.51,39.17,39.47,1717935,38.513460013249,38.6405994190825,38.3080809730565,38.6014796019029,1756587.96370741,0.0,1.0
2024-12-12,38.93,39.32,38.915,39.1,125688,38.0733620699793,38.4547802874797,38.0586921385369,38.2396212929923,128515.93802004,0.0,1.0
2024-12-13,38.96,39.17,38.79,39.13,70645,38.1027019328639,38.3080809730565,37.9364427098509,38.2689611558769,72234.4889044756,0.0,1.0
2024-12-16,39.04,39.16,38.83,38.89,174011,38.180941567223,38.2983010187616,37.9755625270304,38.0342422527997,177926.189380093,0.0,1.0
2024-12-17,38.69,38.84,38.65,38.84,246573,37.8386431669021,37.9853424813253,37.7995233497225,37.9853424813253,252120.810144288,0.0,1.0
2024-12-18,37.56,38.82,37.48,38.72,275157,36.7335083315803,37.9657825727355,36.6552686972212,37.8679830297867,281347.940597194,0.0,1.0
2024-12-19,37.43,37.69,37.36,37.59,121681,36.6063689257468,36.8606477374138,36.5379092456826,36.762848194465,124418.781858384,0.0,1.0
2024-12-20,37.37,37.67,36.88,36.91,110344,36.5476891999775,36.841087828824,36.0684714395283,36.0978113024129,112826.703144957,0.0,1.0
2024-12-23,37.47,37.51,37.19,37.26,236760,36.6454887429264,36.6846085601059,36.3716500226696,36.4401097027338,242087.020921843,0.0,1.0
2024-12-24,37.57,37.62,37.32,37.32,42917,36.7432882858752,36.7921880573496,36.4987894285031,36.4987894285031,43882.6181656646,0.0,1.0
2024-12-26,37.71,37.85,37.59,37.68,71761,36.8802076460035,37.0171270061319,36.762848194465,36.8508677831189,73375.5985317302,0.0,1.0
2024-12-27,37.68,37.74,37.45,37.6,80126,36.8508677831189,36.9095475088882,36.6259288343366,36.7726281487598,81928.8082378089,0.0,1.0
2024-12-30,37.41,37.61,37.19,37.43,61567,36.5868090171571,36.7824081030547,36.3716500226696,36.6063689257468,62952.2369365397,0.0,1.0
2024-12-31,37.33,37.66,37.3,37.66,55544,36.508569382798,36.8313078745291,36.4792295199133,36.8313078745291,56793.7214482298,0.0,1.0
2025-01-02,37.43,37.67,37.27,37.59,84668,36.6063689257468,36.841087828824,36.4498896570287,36.762848194465,86573.0017207749,0.0,1.0
2025-01-03,37.85,37.87,37.63,37.76,88688,37.0171270061319,37.0366869147217,36.8019680116445,36.929107417478,90683.4503780895,0.0,1.0
2025-01-06,38.5,38.695,38.28,38.36,151541,37.6528240352993,37.8435331440495,37.4376650408119,37.5159046751709,154950.621885104,0.0,1.0
2025-01-07,38.04,38.57,37.9402,38.52,947238,37.2029461377347,37.7212837153635,37.1053421938717,37.6723839438891,968550.538621242,0.0,1.0
2025-01-08,38.16,38.18,37.69,37.69,90641,37.3203055892733,37.339865497863,36.8606477374138,36.8606477374138,92680.3922257848,0.0,1.0
2025-01-10,37.56,38.01,37.4,38.01,63077,36.7335083315803,37.17360627485,36.5770290628622,37.17360627485,64496.2114321977,0.0,1.0
2025-01-13,37.28,37.36,36.96,36.96,63419,36.4596696113236,36.5379092456826,36.1467110738873,36.1467110738873,64845.9063179692,0.0,1.0
2025-01-14,37.63,37.69,37.44,37.62,93246,36.8019680116445,36.8606477374138,36.6161488800417,36.7921880573496,95344.0038557114,0.0,1.0
2025-01-15,38.65,38.78,38.46,38.46,97417,37.7995233497225,37.926662755556,37.6137042181198,37.6137042181198,99608.849962592,0.0,1.0
2025-01-16,38.93,39.125,38.82,38.86,24076,38.0733620699793,38.2640711787295,37.9657825727355,38.0049023899151,24617.7019585838,0.0,1.0
2025-01-17,39.24,39.48,39.195,39.31,40227,38.3765406531206,38.6112595561978,38.3325308587937,38.4450003331848,41132.0940641283,0.0,1.0
2025-01-21,40.13,40.27,39.74,39.98,1385684,39.2469565853652,39.3838759454936,38.8655383678648,39.100257270942,1416861.42717969,0.0,1.0
2025-01-22,40.06,40.41,40.06,40.4,121295,39.178496905301,39.5207953056219,39.178496905301,39.5110153513271,124024.096987308,0.0,1.0
2025-01-23,40.74,40.77,40.36,40.43,67891,39.8435337973531,39.8728736602377,39.4718955341475,39.5403552142117,69418.5248243153,0.0,1.0
2025-01-24,40.84,41.0,40.8,40.89,97620,39.9413333403019,40.09781260902,39.9022135231224,39.9902331117763,99816.4173947896,0.0,1.0
2025-01-27,40.76,40.81,40.3191,40.375,63096,39.8630937059428,39.9119934774173,39.4318955210815,39.4865654655898,64515.6389258518,0.0,1.0
2025-01-28,40.61,40.7,40.29,40.53,169382,39.7163943915196,39.8044139801735,39.4034358540833,39.6381547571605,173193.038426186,0.0,1.0
2025-01-29,40.94,41.02,40.73,40.76,301967,40.0391328832507,40.1173725176098,39.8337538430582,39.8630937059428,308761.156642619,0.0,1.0
2025-01-30,41.15,41.29,40.88,40.91,101969,40.2445119234433,40.3814312835716,39.9804531574814,40.0097930203661,104263.268442218,0.0,1.0
2025-01-31,40.88,41.37,40.8,41.08,149587,39.9804531574814,40.4596709179307,39.9022135231224,40.1760522433791,152952.657537742,0.0,1.0
2025-02-03,40.28,40.45,39.81,39.86,77232,39.3936558997885,39.5599151228015,38.933998047929,38.9828978194034,78969.6942044087,0.0,1.0
2025-02-04,41.61,41.67,40.95,40.95,163047,40.6943898210079,40.7530695467772,40.0489128375456,40.0489128375456,166715.503042084,0.0,1.0
2025-02-05,41.92,41.93,41.625,41.63,63339,40.9975684041493,41.0073483584441,40.7090597524502,40.7139497295977,64764.1063446893,0.0,1.0
2025-02-06,42.23,42.3,42.1,42.13,41552,41.3007469872906,41.3692066673548,41.1736075814572,41.2029474443418,42486.9061215765,0.0,1.0
2025-02-07,41.81,42.3,41.75,42.29,39345,40.8899889069056,41.3692066673548,40.8313091811362,41.3594267130599,40230.2493587174,0.0,1.0
2025-02-10,42.45,42.55,42.04,42.09,73076,41.5159059817781,41.6137055247269,41.1149278556879,41.1638276271623,74720.1855925183,0.0,1.0
2025-02-11,42.52,42.6,42.34,42.37,84234,41.5843656618422,41.6626052962013,41.4083264845343,41.437666347419,86129.2368657315,0.0,1.0
2025-02-12,42.98,43.155,42.325,42.37,112493,42.0342435594068,42.2053927595673,41.393656553092,41.437666347419,115024.054927188,0.0,1.0
2025-02-13,43.83,44.01,43.31,43.57,88930,42.8655396744719,43.0415788517798,42.356982051138,42.6112608628049,90930.8952972612,0.0,1.0
2025-02-14,43.91,44.14,43.82,44.14,95368,42.943779308831,43.1687182576133,42.855759720177,43.1687182576133,97513.7481469605,0.0,1.0
2025-02-18,44.29,44.45,44.14,44.27,91955,43.3154175720365,43.4718968407546,43.1687182576133,43.2958576634468,94023.9567869072,0.0,1.0
2025-02-19,43.57,43.65,43.41,43.54,178699,42.6112608628049,42.689500497164,42.4547815940868,42.5819209999203,182719.667814295,0.0,1.0
2025-02-20,44.15,44.18,43.72,44.0,126028,43.1784982119081,43.2078380747928,42.7579601772282,43.0317988974849,128863.58790648,0.0,1.0
2025-02-21,43.66,44.2,43.52,44.19,165018,42.6992804514589,43.2273979833826,42.5623610913305,43.2176180290877,168730.849883768,0.0,1.0
2025-02-24,43.38,43.7,43.2,43.65,133209,42.4254417312022,42.7384002686384,42.2494025538943,42.689500497164,136206.158008016,0.0,1.0
2025-02-25,43.85,43.94,43.59,43.86,36581,42.8850995830617,42.9731191717156,42.6308207713947,42.8948795373566,37404.0602818971,0.0,1.0
2025-02-26,43.85,44.36,43.81,44.01,249768,42.8850995830617,43.3838772521007,42.8459797658821,43.0415788517798,255387.696577154,0.0,1.0
2025-02-27,43.07,43.68,43.05,43.68,181575,42.1222631480608,42.7188403600487,42.102703239471,42.7188403600487,185660.376853707,0.0,1.0
2025-02-28,43.14,43.32,42.69,43.1,896725,42.190722828125,42.3667620054329,41.7506248848552,42.1516030109455,916901.012992652,0.0,1.0
2025-03-03,43.9,44.4,43.57,44.17,324354,42.9339993545361,43.4229970692802,42.6112608628049,43.1980581204979,331651.856665331,0.0,1.0
2025-03-04,43.32,43.81,42.3229,43.11,526290,42.3667620054329,42.8459797658821,41.3916027626901,42.1613829652403,538131.349218436,0.0,1.0
2025-03-05,45.1,45.23,44.46,44.55,465167,44.107593869922,44.2347332757555,43.4816767950495,43.5696963837035,475633.102133601,0.0,1.0
2025-03-06,44.31,45.21,44.19,44.9,236039,43.3349774806263,44.2151733671657,43.2176180290877,43.9119947840244,241349.798662659,0.0,1.0
2025-03-07,45.12,45.2044,44.51,44.7,148734,44.1271537785118,44.2096965927606,43.5305765665239,43.7163956981267,152080.465322645,0.0,1.0
2025-03-10,43.82,44.44,43.51,44.25,185706,42.855759720177,43.4621168864598,42.5525811370356,43.276297754857,189884.322973948,0.0,1.0
2025-03-11,43.88,44.14,43.35,43.87,231066,42.9144394459463,43.1687182576133,42.3961018683175,42.9046594916514,236264.907823647,0.0,1.0
2025-03-12,43.77,44.3701,43.5,44.11,316571,42.8068599487026,43.3937550059385,42.5428011827408,43.1393783947286,323693.741764863,0.0,1.0
2025-03-13,43.07,43.43,42.935,43.24,298990,42.1222631480608,42.4743415026766,41.9902337650799,42.2885223710738,305717.17513694,0.0,1.0
2025-03-14,44.55,44.63,43.88,43.88,98929,43.5696963837035,43.6479360180625,42.9144394459463,42.9144394459463,101154.869457582,0.0,1.0
2025-03-17,44.97,45.06,44.29,44.29,174684,43.9804544640886,44.0684740527425,43.3154175720365,43.3154175720365,178614.33165531,0.0,1.0
2025-03-18,44.67,44.915,44.315,44.89,163010,43.6870558352421,43.9266647154667,43.3398674577737,43.9022148297295,166677.670554442,0.0,1.0
2025-03-19,44.73,44.89,44.105,44.25,205864,43.7457355610114,43.9022148297295,43.1344884175812,43.276297754857,210495.871241149,0.0,1.0
2025-03-20,44.41,44.48,43.74,43.77,286906,43.4327770235751,43.5012367036393,42.777520085818,42.8068599487026,293361.289173013,0.0,1.0
2025-03-21,44.03,44.03,43.69,43.86,192504,43.0611387603696,43.0611387603696,42.7286203143435,42.8948795373566,196835.275703407,0.0,1.0
2025-03-24,44.24,44.29,43.9831,44.15,152147,43.2665178005621,43.3154175720365,43.0152707747266,43.1784982119081,155570.256682699,0.0,1.0
2025-03-25,44.67,44.8122,44.475,44.59,101232,43.6870558352421,43.8261267853153,43.4963467264919,43.608816200883,103509.686188377,0.0,1.0
2025-03-26,43.58,44.175,43.45,44.13,114267,42.6210408170998,43.2029480976454,42.4939014112664,43.1589383033184,116837.969334669,0.0,1.0
2025-03-27,43.53,43.68,43.01,43.08,127795,42.5721410456254,42.7188403600487,42.0635834222915,42.1320431023557,130670.344816299,0.0,1.0
2025-03-28,42.94,43.48,42.88,43.24,226445,41.9951237422273,42.523241274151,41.936444016458,42.2885223710738,231539.936867068,0.0,1.0
2025-03-31,42.08,42.14,41.67,42.04,250060,41.1540476728674,41.2127273986367,40.7530695467772,41.1149278556879,255686.266479626,0.0,1.0
2025-04-01,42.25,42.48,41.99,42.28,133628,41.3203068958804,41.5452458446627,41.0660280842134,41.349646758765,136634.585368069,0.0,1.0
2025-04-02,42.61,42.79,41.85,41.85,313334,41.6723852504962,41.8484244278041,40.9291087240851,40.9291087240851,320383.910346025,0.0,1.0
2025-04-03,41.47,42.37,41.425,42.05,148237,40.5574704608795,41.437666347419,40.5134606665526,41.1247078099827,151572.282988644,0.0,1.0
2025-04-04,38.17,39.88,38.06,39.73,372257,37.3300855435682,39.0024577279931,37.2225060463244,38.8557584135699,380632.658165664,0.0,1.0
2025-04-07,37.34,39.3999,36.5,36.72,304899,36.5183493370929,38.5329221222958,35.6968331763227,35.9119921708101,311759.125663326,0.0,1.0
2025-04-08,37.07,38.83,36.69,38.83,319310,36.254290571131,37.9755625270304,35.8826523079255,37.9755625270304,326494.368350034,0.0,1.0
2025-04-09,39.92,40.4022,36.8701,36.93,178363,39.0415775451727,39.5131669412719,36.0587892847763,36.1173712110027,182376.10792652,0.0,1.0
2025-04-10,39.65,40.03,38.85,40.02,95788,38.7775187792108,39.1491570424164,37.9951224356202,39.1393770881215,97943.1980066801,0.0,1.0
2025-04-11,40.31,40.4845,39.33,39.46,98891,39.4229957626731,39.5936559651188,38.4645602417746,38.5916996476081,101116.014470274,0.0,1.0
2025-04-14,40.72,41.23,40.47,40.92,93347,39.8239738887633,40.3227515578023,39.5794750313912,40.019572974661,95447.2763219773,0.0,1.0
2025-04-15,41.39,41.61,41.25,41.3,121583,40.4792308265205,40.6943898210079,40.3423114663921,40.3912112378665,124318.576891115,0.0,1.0
2025-04-16,41.07,41.51,40.885,41.25,92760,40.1662722890842,40.5965902780591,39.9853431346289,40.3423114663921,94847.0690180361,0.0,1.0
2025-04-17,41.9,42.1399,41.61,41.64,567202,40.9780084955595,41.2126295990937,40.6943898210079,40.7237296838925,579963.855553774,0.0,1.0
2025-04-21,41.77,42.09,41.2,42.05,64328,40.850869089726,41.1638276271623,40.2934116949177,41.1247078099827,65775.3585143621,0.0,1.0
2025-04-22,42.68,42.92,42.1701,42.19,47571,41.7408449305604,41.9755638336376,41.2421650610643,41.2616271701111,48641.3316112224,0.0,1.0
2025-04-23,42.43,43.2731,42.36,43.19,98444,41.4963460731883,42.3208940197899,41.4278863931241,42.2396225995994,100658.957119572,0.0,1.0
2025-04-24,43.32,43.38,42.9505,43.0,64294,42.3667620054329,42.4254417312022,42.0053926942369,42.0538034679966,65740.5935257181,0.0,1.0
2025-04-25,43.62,43.62,43.06,43.06,51149,42.6601606342794,42.6601606342794,42.1124831937659,42.1124831937659,52299.8354161656,0.0,1.0
2025-04-28,43.61,43.84,43.35,43.66,83729,42.6503806799845,42.8753196287668,42.3961018683175,42.6992804514589,85612.8745344021,0.0,1.0
2025-04-29,43.0,43.12,42.65,42.83,60698,42.0538034679966,42.1711629195352,41.7115050676757,41.8875442449836,62063.6847267869,0.0,1.0
2025-04-30,43.64,43.64,42.83,42.92,92255,42.6797205428691,42.6797205428691,41.8875442449836,41.9755638336376,94330.7066867068,0.0,1.0
2025-05-01,43.12,43.81,42.82,43.81,338009,42.1711629195352,42.8459797658821,41.8777642906887,42.8459797658821,345614.089604543,0.0,1.0
2025-05-02,44.55,44.74,44.13,44.13,817529,43.5696963837035,43.7555155153063,43.1589383033184,43.1589383033184,835923.129444221,0.0,1.0
2025-05-05,44.28,44.5,44.25,44.31,55365,43.3056376177416,43.5207966122291,43.276297754857,43.3349774806263,56610.6940080161,0.0,1.0
2025-05-06,44.18,44.27,43.97,43.97,125340,43.2078380747928,43.2958576634468,43.0024590346003,43.0024590346003,128160.108136273,0.0,1.0
2025-05-07,44.38,44.48,43.96,44.07,683824,43.4034371606905,43.5012367036393,42.9926790803054,43.1002585775491,699209.81160187,0.0,1.0
2025-05-08,44.26,44.67,44.1559,44.67,138091,43.2860777091519,43.6870558352421,43.1842683849421,43.6870558352421,141198.001377421,0.0,1.0
2025-05-09,44.38,44.55,44.18,44.49,67854,43.4034371606905,43.5696963837035,43.2078380747928,43.5110166579342,69380.6923366733,0.0,1.0
2025-05-12,45.09,45.19,44.59,45.12,68278,44.0978139156271,44.195613458576,43.608816200883,44.1271537785118,69814.2321950569,0.0,1.0
2025-05-13,45.23,45.415,45.13,45.31,341594,44.2347332757555,44.4156624302108,44.1369337328067,44.3129729101146,349279.750907148,0.0,1.0
2025-05-14,45.11,45.425,44.97,45.34,211506,44.1173738242169,44.4254423845057,43.9804544640886,44.3423127729992,216264.814356714,0.0,1.0
2025-05-15,45.62,45.6899,45.29,45.55,77406,44.6161514932559,44.6845133737772,44.2934130015248,44.5476918131918,79147.6091462927,0.0,1.0
2025-05-16,45.61,45.61,45.29,45.48,90923,44.6063715389611,44.6063715389611,44.2934130015248,44.4792321331276,92968.7371315965,0.0,1.0
2025-05-19,46.19,46.41,45.67,45.67,57455,45.1736088880643,45.3887678825517,44.6650512647304,44.6650512647304,58747.7183099532,0.0,1.0
2025-05-20,46.35,46.51,46.08,46.26,71540,45.3300881567824,45.4865674255005,45.0660293908206,45.2420685681285,73149.6261055444,0.0,1.0
2025-05-21,45.94,46.5399,45.845,46.31,77372,44.9291100306922,45.5158094888422,44.8362004648908,45.2909683396029,79112.8441576486,0.0,1.0
2025-05-22,45.09,45.35,44.9343,45.35,251584,44.0978139156271,44.3520927272941,43.9455400272558,44.3520927272941,257244.555970608,0.0,1.0
2025-05-23,45.32,45.5049,44.5601,44.79,34744,44.3227528644095,44.5035842193218,43.5795741375413,43.8044152867807,35525.7283954575,0.0,1.0
2025-05-27,45.55,45.81,45.47,45.75,30004,44.5476918131918,44.8019706248587,44.4694521788327,44.7432908990894,30679.0799786239,0.0,1.0
2025-05-28,45.24,45.41,45.11,45.18,64906,44.2445132300504,44.4107724530634,44.1173738242169,44.1858335042811,66366.3633213093,0.0,1.0
2025-05-29,45.36,45.63,45.23,45.63,175283,44.361872681589,44.6259314475508,44.2347332757555,44.6259314475508,179226.808955244,0.0,1.0
2025-05-30,45.45,45.45,44.95,45.18,92423,44.4498922702429,44.4498922702429,43.9608945554988,44.1858335042811,94502.4866305946,0.0,1.0
2025-06-02,45.62,45.65,45.19,45.28,227827,44.6161514932559,44.6454913561406,44.195613458576,44.2836330472299,232953.031405478,0.0,1.0
2025-06-03,45.2,45.285,44.84,44.97,87464,44.2053934128709,44.2885230243774,43.8533150582551,43.9804544640886,89431.9107869071,0.0,1.0
2025-06-04,45.93,46.07,45.55,45.55,43788,44.9193300763973,45.0562494365257,44.5476918131918,44.5476918131918,44773.2153747495,0.0,1.0
2025-06-05,46.17,46.4,46.02,46.34,88567,45.1540489794745,45.3789879282568,45.0073496650513,45.3203082024875,90559.7279185037,0.0,1.0
2025-06-06,46.14,46.2852,46.0,46.15,67938,45.1247091165899,45.2667140529516,44.9877897564615,45.1344890708847,69466.5823086172,0.0,1.0
2025-06-09,45.91,46.07,45.83,46.07,157300,44.8997701678075,45.0562494365257,44.8215305334485,45.0562494365257,160839.19746159,0.0,1.0
2025-06-10,45.94,46.11,45.63,46.06,125177,44.9291100306922,45.0953692537052,44.6259314475508,45.0464694822308,127993.440690715,0.0,1.0
2025-06-11,45.9,46.11,45.77,46.07,204636,44.8899902135127,45.0953692537052,44.7628508076792,45.0562494365257,209240.241651302,0.0,1.0
2025-06-12,46.02,46.17,45.92,46.17,21608,45.0073496650513,45.1540489794745,44.9095501221024,45.1540489794745,22094.1727828991,0.0,1.0
2025-06-13,45.49,45.65,45.049,45.22,390037,44.4890120874225,44.6454913561406,44.0577161030181,44.2249533214606,398812.702227121,0.0,1.0
2025-06-16,44.91,45.322,44.9,44.99,254537,44.91,45.322,44.9,44.99,254537,1.01046,1.0
2025-06-17,44.43,44.8043,44.33,44.73,256957,44.43,44.8043,44.33,44.73,256957,0.0,1.0
2025-06-18,43.98,44.29,43.83,44.29,106048,43.98,44.29,43.83,44.29,106048,0.0,1.0
2025-06-20,43.81,44.25,43.78,44.25,87880,43.81,44.25,43.78,44.25,87880,0.0,1.0
2025-06-23,43.96,43.96,42.99,42.99,639733,43.96,43.96,42.99,42.99,639733,0.0,1.0
2025-06-24,44.95,45.04,44.46,44.57,205172,44.95,45.04,44.46,44.57,205172,0.0,1.0
2025-06-25,44.67,44.792,44.57,44.65,66437,44.67,44.792,44.57,44.65,66437,0.0,1.0
2025-06-26,45.33,45.33,44.8,44.8,45899,45.33,45.33,44.8,44.8,45899,0.0,1.0
2025-06-27,46.02,46.3,45.79,45.87,59454,46.02,46.3,45.79,45.87,59454,0.0,1.0
2025-06-30,45.74,45.8,45.28,45.75,106507,45.74,45.8,45.28,45.75,106507,0.0,1.0
2025-07-01,45.19,45.54,45.01,45.35,87276,45.19,45.54,45.01,45.35,87276,0.0,1.0
2025-07-02,45.51,45.58,45.318,45.35,88579,45.51,45.58,45.318,45.35,88579,0.0,1.0
2025-07-03,45.62,45.71,45.45,45.6,138386,45.62,45.71,45.45,45.6,138386,0.0,1.0
2025-07-07,45.52,45.61,45.29,45.4,112106,45.52,45.61,45.29,45.4,112106,0.0,1.0
2025-07-08,45.55,45.63,45.185,45.36,67804,45.55,45.63,45.185,45.36,67804,0.0,1.0
2025-07-09,46.05,46.05,45.73,45.9,62850,46.05,46.05,45.73,45.9,62850,0.0,1.0
2025-07-10,46.39,46.44,45.97,46.27,53633,46.39,46.44,45.97,46.27,53633,0.0,1.0
2025-07-11,45.57,45.855,45.47,45.81,591378,45.57,45.855,45.47,45.81,591378,0.0,1.0
2025-07-14,45.3,45.36,45.0985,45.12,410429,45.3,45.36,45.0985,45.12,410429,0.0,1.0
2025-07-15,44.69,45.4818,44.55,45.43,547914,44.69,45.4818,44.55,45.43,547914,0.0,1.0
2025-07-16,44.63,44.7193,44.28,44.49,171830,44.63,44.7193,44.28,44.49,171830,0.0,1.0
2025-07-17,44.98,45.18,44.63,44.705,310164,44.98,45.18,44.63,44.705,310164,0.0,1.0
2025-07-18,44.65,45.2053,44.55,45.16,78343,44.65,45.2053,44.55,45.16,78343,0.0,1.0
2025-07-21,45.25,45.48,44.9313,45.1,60083,45.25,45.48,44.9313,45.1,60083,0.0,1.0
2025-07-22,45.21,45.28,44.995,45.24,549139,45.21,45.28,44.995,45.24,549139,0.0,1.0
2025-07-23,46.3,46.51,45.68,45.83,346028,46.3,46.51,45.68,45.83,346028,0.0,1.0
2025-07-24,45.9,46.18,45.89,46.14,1147959,45.9,46.18,45.89,46.14,1147959,0.0,1.0
2025-07-25,46.38,46.3979,45.77,45.77,102882,46.38,46.3979,45.77,45.77,102882,0.0,1.0
2025-07-28,45.78,46.01,45.65,45.88,92460,45.78,46.01,45.65,45.88,92460,0.0,1.0
2025-07-29,44.96,45.39,44.87,45.39,87960,44.96,45.39,44.87,45.39,87960,0.0,1.0
2025-07-30,44.54,44.88,44.44,44.57,151772,44.54,44.88,44.44,44.57,151772,0.0,1.0
2025-07-31,43.86,44.35,43.72,44.28,1084691,43.86,44.35,43.72,44.28,1084691,0.0,1.0
2025-08-01,43.68,43.84,43.37,43.61,73329,43.68,43.84,43.37,43.61,73329,0.0,1.0
2025-08-04,44.3,44.39,44.18,44.18,36210,44.3,44.39,44.18,44.18,36210,0.0,1.0
2025-08-05,44.45,44.51,44.16,44.49,101614,44.45,44.51,44.16,44.49,101614,0.0,1.0
2025-08-06,44.82,44.87,44.425,44.62,34356,44.82,44.87,44.425,44.62,34356,0.0,1.0
2025-08-07,45.6,45.6,45.29,45.49,103363,45.6,45.6,45.29,45.49,103363,0.0,1.0
2025-08-08,45.88,46.02,45.6378,45.7,33259,45.88,46.02,45.6378,45.7,33259,0.0,1.0
2025-08-11,45.23,45.56,45.2,45.56,17449,45.23,45.56,45.2,45.56,17449,0.0,1.0
2025-08-12,45.99,45.99,45.44,45.48,58211,45.99,45.99,45.44,45.48,58211,0.0,1.0
2025-08-13,46.02,46.02,45.76,45.9,471566,46.02,46.02,45.76,45.9,471566,0.0,1.0
2025-08-14,46.06,46.19,45.951,45.96,28432,46.06,46.19,45.951,45.96,28432,0.0,1.0
2025-08-15,46.61,46.82,46.53,46.53,31188,46.61,46.82,46.53,46.53,31188,0.0,1.0
2025-08-18,46.28,46.5,46.2,46.47,89311,46.28,46.5,46.2,46.47,89311,0.0,1.0
2025-08-19,46.56,46.89,46.55,46.66,74572,46.56,46.89,46.55,46.66,74572,0.0,1.0
2025-08-20,46.45,46.51,46.2511,46.44,37645,46.45,46.51,46.2511,46.44,37645,0.0,1.0
2025-08-21,46.08,46.4,45.915,46.29,67645,46.08,46.4,45.915,46.29,67645,0.0,1.0
2025-08-22,47.24,47.4001,46.37,46.37,20714,47.24,47.4001,46.37,46.37,20714,0.0,1.0
2025-08-25,46.57,47.26,46.56,47.08,24688,46.57,47.26,46.56,47.08,24688,0.0,1.0
2025-08-26,46.64,46.67,46.5004,46.57,22740,46.64,46.67,46.5004,46.57,22740,0.0,1.0
2025-08-27,46.46,46.4899,46.1,46.15,33899,46.46,46.4899,46.1,46.15,33899,0.0,1.0
2025-08-28,46.63,46.75,46.57,46.75,102771,46.63,46.75,46.57,46.75,102771,0.0,1.0
2025-08-29,46.39,46.46,46.22,46.3255,35662,46.39,46.46,46.22,46.3255,35662,0.0,1.0
2025-09-02,45.89,46.0,45.52,45.52,93877,45.89,46.0,45.52,45.52,93877,0.0,1.0
2025-09-03,46.18,46.31,46.0001,46.01,39140,46.18,46.31,46.0001,46.01,39140,0.0,1.0
2025-09-04,46.26,46.28,45.98,46.01,53116,46.26,46.28,45.98,46.01,53116,0.0,1.0
2025-09-05,47.01,47.29,46.82,47.06,45312,47.01,47.29,46.82,47.06,45312,0.0,1.0
2025-09-08,47.42,47.49,47.08,47.24,31554,47.42,47.49,47.08,47.24,31554,0.0,1.0
2025-09-09,47.3,47.38,47.08,47.28,24282,47.3,47.38,47.08,47.28,24282,0.0,1.0
2025-09-10,47.1,47.41,47.0002,47.36,173360,47.1,47.41,47.0002,47.36,173360,0.0,1.0
2025-09-11,47.33,47.38,46.97,47.07,44836,47.33,47.38,46.97,47.07,44836,0.0,1.0
2025-09-12,47.24,47.29,47.05,47.18,45988,47.24,47.29,47.05,47.18,45988,0.0,1.0
2025-09-15,47.61,47.67,47.33,47.5,53792,47.61,47.67,47.33,47.5,53792,0.0,1.0
2025-09-16,47.46,47.67,47.275,47.67,19802,47.46,47.67,47.275,47.67,19802,0.0,1.0
2025-09-17,47.17,47.53,46.85,47.36,22635,47.17,47.53,46.85,47.36,22635,0.0,1.0
2025-09-18,47.56,47.68,47.27,47.31,20395,47.56,47.68,47.27,47.31,20395,0.0,1.0
2025-09-19,47.43,47.59,47.345,47.59,21977,47.43,47.59,47.345,47.59,21977,0.0,1.0
2025-09-22,47.63,47.6709,47.36,47.485,11103,47.63,47.6709,47.36,47.485,11103,0.0,1.0
2025-09-23,47.85,48.2,47.711,48.0,38494,47.85,48.2,47.711,48.0,38494,0.0,1.0
2025-09-24,47.01,47.27,46.88,47.2,34926,47.01,47.27,46.88,47.2,34926,0.0,1.0
2025-09-25,46.62,46.69,46.31,46.4,58549,46.62,46.69,46.31,46.4,58549,0.0,1.0
2025-09-26,47.2,47.22,46.84,46.84,27536,47.2,47.22,46.84,46.84,27536,0.0,1.0
2025-09-29,47.22,47.31,47.09,47.25,35687,47.22,47.31,47.09,47.25,35687,0.0,1.0
2025-09-30,47.2,47.32,46.93,47.23,59136,47.2,47.32,46.93,47.23,59136,0.0,1.0
2025-10-01,47.61,47.71,47.35,47.35,66962,47.61,47.71,47.35,47.35,66962,0.0,1.0
2025-10-02,47.94,48.0695,47.69,48.03,29512,47.94,48.0695,47.69,48.03,29512,0.0,1.0
2025-10-03,48.2,48.3808,48.1154,48.3,40759,48.2,48.3808,48.1154,48.3,40759,0.0,1.0
2025-10-06,48.26,48.4896,48.23,48.37,57491,48.26,48.4896,48.23,48.37,57491,0.0,1.0
2025-10-07,47.82,48.17,47.786,48.17,26136,47.82,48.17,47.786,48.17,26136,0.0,1.0
2025-10-08,47.88,48.15,47.7757,47.92,34779,47.88,48.15,47.7757,47.92,34779,0.0,1.0
2025-10-09,47.2,47.77,47.105,47.77,20856,47.2,47.77,47.105,47.77,20856,0.0,1.0
2025-10-10,46.92,47.71,46.9,47.58,45501,46.92,47.71,46.9,47.58,45501,0.0,1.0
2025-10-13,47.32,47.47,47.1,47.1,18258,47.32,47.47,47.1,47.1,18258,0.0,1.0
2025-10-14,47.45,47.63,46.91,47.09,74048,47.45,47.63,46.91,47.09,74048,0.0,1.0
2025-10-15,47.58,47.92,47.36,47.92,38858,47.58,47.92,47.36,47.92,38858,0.0,1.0
2025-10-16,47.8,48.06,47.6085,47.88,47568,47.8,48.06,47.6085,47.88,47568,0.0,1.0
2025-10-17,47.79,47.79,47.24,47.3,15111,47.79,47.79,47.24,47.3,15111,0.0,1.0
2025-10-20,48.09,48.1799,47.905,47.91,18298,48.09,48.1799,47.905,47.91,18298,0.0,1.0
2025-10-21,48.54,48.6942,48.2,48.28,27312,48.54,48.6942,48.2,48.28,27312,0.0,1.0
2025-10-22,48.36,48.58,48.05,48.55,169253,48.36,48.58,48.05,48.55,169253,0.0,1.0
2025-10-23,48.65,48.75,48.52,48.5675,41091,48.65,48.75,48.52,48.5675,41091,0.0,1.0
2025-10-24,48.86,49.19,48.85,49.14,363796,48.86,49.19,48.85,49.14,363796,0.0,1.0
2025-10-27,49.23,49.33,49.06,49.23,40891,49.23,49.33,49.06,49.23,40891,0.0,1.0
2025-10-28,49.07,49.33,49.0,49.04,49634,49.07,49.33,49.0,49.04,49634,0.0,1.0
2025-10-29,48.74,49.1112,48.52,49.02,38826,48.74,49.1112,48.52,49.02,38826,0.0,1.0
2025-10-30,48.49,48.7415,48.45,48.5088,47417,48.49,48.7415,48.45,48.5088,47417,0.0,1.0
2025-10-31,47.99,48.209,47.88,48.2,437521,47.99,48.209,47.88,48.2,437521,0.0,1.0
2025-11-03,47.7,47.98,47.7,47.98,98881,47.7,47.98,47.7,47.98,98881,0.0,1.0
2025-11-04,46.87,47.38,46.67,46.97,148039,46.87,47.38,46.67,46.97,148039,0.0,1.0
2025-11-05,47.29,47.435,47.04,47.04,37169,47.29,47.435,47.04,47.04,37169,0.0,1.0
2025-11-06,46.98,47.28,46.84,47.17,22648,46.98,47.28,46.84,47.17,22648,0.0,1.0
2025-11-07,47.24,47.3,46.64,46.64,57433,47.24,47.3,46.64,46.64,57433,0.0,1.0
2025-11-10,47.74,47.77,47.396,47.7,73951,47.74,47.77,47.396,47.7,73951,0.0,1.0
2025-11-11,48.48,48.51,48.1,48.1,43462,48.48,48.51,48.1,48.1,43462,0.0,1.0
2025-11-12,48.82,48.87,48.4601,48.49,37151,48.82,48.87,48.4601,48.49,37151,0.0,1.0
2025-11-13,48.27,48.95,48.231,48.88,79443,48.27,48.95,48.231,48.88,79443,0.0,1.0
2025-11-14,47.65,47.88,47.47,47.47,47987,47.65,47.88,47.47,47.47,47987,0.0,1.0
2025-11-17,47.22,47.58,46.99,47.43,46090,47.22,47.58,46.99,47.43,46090,0.0,1.0
2025-11-18,46.49,46.65,46.07,46.47,33814,46.49,46.65,46.07,46.47,33814,0.0,1.0
2025-11-19,46.17,46.645,46.05,46.4,20142,46.17,46.645,46.05,46.4,20142,0.0,1.0
2025-11-20,45.38,46.71,45.34,46.71,41219,45.38,46.71,45.34,46.71,41219,0.0,1.0
2025-11-21,46.06,46.23,45.63,45.8,74651,46.06,46.23,45.63,45.8,74651,0.0,1.0
2025-11-24,46.26,46.339,45.98,46.27,16346,46.26,46.339,45.98,46.27,16346,0.0,1.0
2025-11-25,47.06,47.1,46.785,46.8355,17976,47.06,47.1,46.785,46.8355,17976,0.0,1.0
2025-11-26,47.43,47.61,47.12,47.12,25438,47.43,47.61,47.12,47.12,25438,0.0,1.0