date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-24,13.25,13.25,13.25,13.25,1200,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,2390.91530727815,0.0,1.0
1996-04-25,13.19,13.19,13.19,13.19,1900,6.62005883345939,6.62005883345939,6.62005883345939,6.62005883345939,3785.61590319041,0.0,1.0
1996-04-26,13.25,13.25,13.13,13.13,1000,6.65017282360402,6.65017282360402,6.58994484331477,6.58994484331477,1992.42942273179,0.0,1.0
1996-04-29,13.13,13.13,13.06,13.13,13000,6.58994484331477,6.58994484331477,6.55481185481271,6.58994484331477,25901.5824955133,0.0,1.0
1996-04-30,12.88,12.88,12.88,12.88,1000,6.46446988437885,6.46446988437885,6.46446988437885,6.46446988437885,1992.42942273179,0.0,1.0
1996-05-01,12.94,12.94,12.94,12.94,800,6.49458387452347,6.49458387452347,6.49458387452347,6.49458387452347,1593.94353818543,0.0,1.0
1996-05-02,12.94,12.94,12.81,12.81,14300,6.49458387452347,6.49458387452347,6.42933689587679,6.42933689587679,28491.7407450646,0.0,1.0
1996-05-03,13.0,13.0,12.94,12.94,21200,6.52469786466809,6.52469786466809,6.49458387452347,6.49458387452347,42239.503761914,0.0,1.0
1996-05-06,13.0,13.0,13.0,13.0,14900,6.52469786466809,6.52469786466809,6.52469786466809,6.52469786466809,29687.1983987037,0.0,1.0
1996-05-07,13.0,13.0,13.0,13.0,17800,6.52469786466809,6.52469786466809,6.52469786466809,6.52469786466809,35465.2437246259,0.0,1.0
1996-05-08,13.06,13.06,12.94,13.0,3200,6.55481185481271,6.55481185481271,6.49458387452347,6.52469786466809,6375.77415274174,0.0,1.0
1996-05-09,13.06,13.06,13.06,13.06,3900,6.55481185481271,6.55481185481271,6.55481185481271,6.55481185481271,7770.47474865399,0.0,1.0
1996-05-10,13.06,13.06,13.06,13.06,1500,6.55481185481271,6.55481185481271,6.55481185481271,6.55481185481271,2988.64413409769,0.0,1.0
1996-05-13,12.88,13.0,12.81,13.0,23300,6.46446988437885,6.52469786466809,6.42933689587679,6.52469786466809,46423.6055496507,0.0,1.0
1996-05-14,13.06,13.06,13.06,13.06,8500,6.55481185481271,6.55481185481271,6.55481185481271,6.55481185481271,16935.6500932202,0.0,1.0
1996-05-15,13.13,13.13,13.13,13.13,1300,6.58994484331477,6.58994484331477,6.58994484331477,6.58994484331477,2590.15824955133,0.0,1.0
1996-05-16,13.13,13.25,13.13,13.25,3100,6.58994484331477,6.65017282360402,6.58994484331477,6.65017282360402,6176.53121046856,0.0,1.0
1996-05-17,13.25,13.25,13.25,13.25,2000,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,3984.85884546358,0.0,1.0
1996-05-20,13.25,13.25,13.25,13.25,2400,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,4781.8306145563,0.0,1.0
1996-05-21,13.13,13.38,13.0,13.38,45300,6.58994484331477,6.7154198022507,6.52469786466809,6.7154198022507,90257.0528497502,0.0,1.0
1996-05-22,13.13,13.19,13.13,13.19,400,6.58994484331477,6.62005883345939,6.58994484331477,6.62005883345939,796.971769092717,0.0,1.0
1996-05-23,13.25,13.25,13.19,13.19,5500,6.65017282360402,6.65017282360402,6.62005883345939,6.62005883345939,10958.3618250248,0.0,1.0
1996-05-24,13.25,13.25,13.19,13.25,7700,6.65017282360402,6.65017282360402,6.62005883345939,6.65017282360402,15341.7065550348,0.0,1.0
1996-05-28,13.19,13.25,13.19,13.25,5400,6.62005883345939,6.65017282360402,6.62005883345939,6.65017282360402,10759.1188827517,0.0,1.0
1996-05-29,13.13,13.13,13.13,13.13,3000,6.58994484331477,6.58994484331477,6.58994484331477,6.58994484331477,5977.28826819538,0.0,1.0
1996-05-30,13.13,13.19,13.06,13.19,37900,6.58994484331477,6.62005883345939,6.55481185481271,6.62005883345939,75513.0751215349,0.0,1.0
1996-05-31,13.19,13.25,13.19,13.25,400,6.62005883345939,6.65017282360402,6.62005883345939,6.65017282360402,796.971769092717,0.0,1.0
1996-06-03,13.19,13.31,13.19,13.31,500,6.62005883345939,6.68028681374864,6.62005883345939,6.68028681374864,996.214711365897,0.0,1.0
1996-06-04,13.25,13.25,13.25,13.25,1700,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,3387.13001864404,0.0,1.0
1996-06-05,13.38,13.38,13.38,13.38,900,6.7154198022507,6.7154198022507,6.7154198022507,6.7154198022507,1793.18648045861,0.0,1.0
1996-06-06,13.38,13.38,13.38,13.38,300,6.7154198022507,6.7154198022507,6.7154198022507,6.7154198022507,597.728826819537,0.0,1.0
1996-06-07,13.38,13.38,13.25,13.25,17000,6.7154198022507,6.7154198022507,6.65017282360402,6.65017282360402,33871.3001864404,0.0,1.0
1996-06-10,13.25,13.38,13.25,13.38,1200,6.65017282360402,6.7154198022507,6.65017282360402,6.7154198022507,2390.91530727815,0.0,1.0
1996-06-11,13.25,13.25,13.25,13.25,0,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,0,0.0,1.0
1996-06-12,13.25,13.25,13.13,13.13,4100,6.65017282360402,6.65017282360402,6.58994484331477,6.58994484331477,8168.96063320034,0.0,1.0
1996-06-13,13.25,13.25,13.25,13.25,0,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,0,0.0,1.0
1996-06-14,13.25,13.25,13.25,13.25,0,6.65017282360402,6.65017282360402,6.65017282360402,6.65017282360402,0,0.0,1.0
1996-06-17,13.19,13.19,13.0,13.06,15100,6.62005883345939,6.62005883345939,6.52469786466809,6.55481185481271,30085.6842832501,0.0,1.0
1996-06-18,13.5,13.5,13.19,13.19,63200,6.77564778253994,6.77564778253994,6.62005883345939,6.62005883345939,125921.539516649,0.0,1.0
1996-06-19,13.38,13.63,13.38,13.63,5300,6.7154198022507,6.84089476118662,6.7154198022507,6.84089476118662,10559.8759404785,0.0,1.0
1996-06-20,13.25,13.44,13.25,13.44,25600,6.65017282360402,6.74553379239532,6.65017282360402,6.74553379239532,51006.1932219338,0.0,1.0
1996-06-21,13.19,13.44,13.19,13.25,9900,6.62005883345939,6.74553379239532,6.62005883345939,6.65017282360402,19725.0512850448,0.0,1.0
1996-06-24,13.31,13.38,13.25,13.25,5900,6.68028681374864,6.7154198022507,6.65017282360402,6.65017282360402,11755.3335941176,0.0,1.0
1996-06-25,13.5,13.5,13.44,13.44,13400,6.77564778253994,6.77564778253994,6.74553379239532,6.74553379239532,26698.554264606,0.0,1.0
1996-06-26,13.44,13.5,13.44,13.5,1800,6.74553379239532,6.77564778253994,6.74553379239532,6.77564778253994,3586.37296091722,0.0,1.0
1996-06-27,13.5,13.5,13.38,13.5,8400,6.77564778253994,6.77564778253994,6.7154198022507,6.77564778253994,16736.4071509471,0.0,1.0
1996-06-28,13.63,13.63,13.63,13.63,400,6.84089476118662,6.84089476118662,6.84089476118662,6.84089476118662,796.971769092717,0.0,1.0
1996-07-01,13.56,13.56,13.56,13.56,1800,6.80576177268456,6.80576177268456,6.80576177268456,6.80576177268456,3586.37296091723,0.0,1.0
1996-07-02,13.56,13.56,13.56,13.56,1800,6.80576177268456,6.80576177268456,6.80576177268456,6.80576177268456,3586.37296091723,0.0,1.0
1996-07-03,13.63,13.63,13.5,13.63,5000,6.84089476118662,6.84089476118662,6.77564778253994,6.84089476118662,9962.14711365896,0.0,1.0
1996-07-05,13.5,13.5,13.5,13.5,200,6.77564778253994,6.77564778253994,6.77564778253994,6.77564778253994,398.485884546358,0.0,1.0
1996-07-08,13.5,13.5,13.5,13.5,1300,6.77564778253994,6.77564778253994,6.77564778253994,6.77564778253994,2590.15824955133,0.0,1.0
1996-07-09,13.31,13.38,13.25,13.38,85100,6.68028681374864,6.7154198022507,6.65017282360402,6.7154198022507,169555.743874475,0.0,1.0
1996-07-10,13.31,13.31,13.31,13.31,0,6.68028681374864,6.68028681374864,6.68028681374864,6.68028681374864,0,0.0,1.0
1996-07-11,13.25,13.44,13.25,13.44,4200,6.65017282360402,6.74553379239532,6.65017282360402,6.74553379239532,8368.20357547352,0.0,1.0
1996-07-12,13.38,13.38,13.25,13.25,1200,6.7154198022507,6.7154198022507,6.65017282360402,6.65017282360402,2390.91530727815,0.0,1.0
1996-07-15,13.38,13.44,13.38,13.44,2000,6.7154198022507,6.74553379239532,6.7154198022507,6.74553379239532,3984.85884546358,0.0,1.0
1996-07-16,13.38,13.38,13.25,13.31,6700,6.7154198022507,6.7154198022507,6.65017282360402,6.68028681374864,13349.277132303,0.0,1.0
1996-07-17,13.5,13.5,13.5,13.5,1800,6.77564778253994,6.77564778253994,6.77564778253994,6.77564778253994,3586.37296091723,0.0,1.0
1996-07-18,13.63,13.63,13.63,13.63,8300,6.84089476118662,6.84089476118662,6.84089476118662,6.84089476118662,16537.1642086739,0.0,1.0
1996-07-19,13.56,13.56,13.5,13.5,6500,6.80576177268456,6.80576177268456,6.77564778253994,6.77564778253994,12950.7912477567,0.0,1.0
1996-07-22,13.25,13.44,13.25,13.44,51000,6.65017282360402,6.74553379239532,6.65017282360402,6.74553379239532,101613.900559321,0.0,1.0
1996-07-23,13.38,13.38,13.38,13.38,1000,6.7154198022507,6.7154198022507,6.7154198022507,6.7154198022507,1992.42942273179,0.0,1.0
1996-07-24,13.19,13.38,13.13,13.25,79700,6.62005883345939,6.7154198022507,6.58994484331477,6.65017282360402,158796.624991724,0.0,1.0
1996-07-25,13.5,13.5,13.31,13.31,3700,6.77564778253994,6.77564778253994,6.68028681374864,6.68028681374864,7371.98886410763,0.0,1.0
1996-07-26,13.5,13.5,13.5,13.5,400,6.77564778253994,6.77564778253994,6.77564778253994,6.77564778253994,796.971769092717,0.0,1.0
1996-07-29,13.38,13.38,13.38,13.38,1500,6.7154198022507,6.7154198022507,6.7154198022507,6.7154198022507,2988.64413409769,0.0,1.0
1996-07-30,13.38,13.44,13.38,13.44,5300,6.7154198022507,6.74553379239532,6.7154198022507,6.74553379239532,10559.8759404785,0.0,1.0
1996-07-31,13.75,13.75,13.44,13.44,12000,6.90112274147587,6.90112274147587,6.74553379239532,6.74553379239532,23909.1530727815,0.0,1.0
1996-08-01,13.75,13.75,13.63,13.75,6200,6.90112274147587,6.90112274147587,6.84089476118662,6.90112274147587,12353.0624209371,0.0,1.0
1996-08-02,13.75,13.75,13.75,13.75,5700,6.90112274147587,6.90112274147587,6.90112274147587,6.90112274147587,11356.8477095712,0.0,1.0
1996-08-05,13.81,13.88,13.75,13.88,1500,6.93123673162049,6.96636972012255,6.90112274147587,6.96636972012255,2988.64413409769,0.0,1.0
1996-08-06,13.75,13.75,13.69,13.69,300,6.90112274147587,6.90112274147587,6.87100875133124,6.87100875133124,597.728826819537,0.0,1.0
1996-08-07,13.81,13.81,13.81,13.81,2500,6.93123673162049,6.93123673162049,6.93123673162049,6.93123673162049,4981.07355682948,0.0,1.0
1996-08-08,13.81,13.81,13.81,13.81,0,6.93123673162049,6.93123673162049,6.93123673162049,6.93123673162049,0,0.0,1.0
1996-08-09,13.81,13.81,13.81,13.81,300,6.93123673162049,6.93123673162049,6.93123673162049,6.93123673162049,597.728826819537,0.0,1.0
1996-08-12,13.75,13.75,13.75,13.75,2700,6.90112274147587,6.90112274147587,6.90112274147587,6.90112274147587,5379.55944137583,0.0,1.0
1996-08-13,13.94,13.94,13.81,13.81,1500,6.99648371026717,6.99648371026717,6.93123673162049,6.93123673162049,2988.64413409769,0.0,1.0
1996-08-14,13.88,13.88,13.75,13.88,4500,6.96636972012255,6.96636972012255,6.90112274147587,6.96636972012255,8965.93240229306,0.0,1.0
1996-08-15,13.75,13.88,13.75,13.88,73000,6.90112274147587,6.96636972012255,6.90112274147587,6.96636972012255,145447.347859421,0.0,1.0
1996-08-16,13.81,13.88,13.81,13.88,700,6.93123673162049,6.96636972012255,6.93123673162049,6.96636972012255,1394.70059591225,0.0,1.0
1996-08-19,13.88,13.88,13.81,13.81,1000,6.96636972012255,6.96636972012255,6.93123673162049,6.93123673162049,1992.42942273179,0.0,1.0
1996-08-20,13.88,13.88,13.75,13.88,2800,6.96636972012255,6.96636972012255,6.90112274147587,6.96636972012255,5578.80238364901,0.0,1.0
1996-08-21,13.75,13.81,13.75,13.75,7800,6.90112274147587,6.93123673162049,6.90112274147587,6.90112274147587,15540.949497308,0.0,1.0
1996-08-22,13.81,13.81,13.75,13.81,1900,6.93123673162049,6.93123673162049,6.90112274147587,6.93123673162049,3785.6159031904,0.0,1.0
1996-08-23,13.94,13.94,13.81,13.81,1600,6.99648371026717,6.99648371026717,6.93123673162049,6.93123673162049,3187.88707637087,0.0,1.0
1996-08-26,13.88,13.94,13.88,13.94,2900,7.02609580057605,7.05646797262465,7.02609580057605,7.05646797262465,5728.92843230231,0.119,1.0
1996-08-27,13.88,13.88,13.88,13.88,5900,7.02609580057605,7.02609580057605,7.02609580057605,7.02609580057605,11655.4061208909,0.0,1.0
1996-08-28,13.69,13.88,13.69,13.88,11800,6.92991725575548,7.02609580057605,6.92991725575548,7.02609580057605,23310.8122417818,0.0,1.0
1996-08-29,13.63,13.81,13.63,13.75,17500,6.89954508370688,6.99066159985268,6.89954508370688,6.96028942780408,34571.1198501002,0.0,1.0
1996-08-30,13.56,13.56,13.56,13.56,10200,6.86411088298351,6.86411088298351,6.86411088298351,6.86411088298351,20150.0241412013,0.0,1.0
1996-09-03,13.5,13.5,13.44,13.5,134700,6.83373871093491,6.83373871093491,6.80336653888631,6.83373871093491,266098.848217628,0.0,1.0
1996-09-04,13.56,13.56,13.56,13.56,6400,6.86411088298351,6.86411088298351,6.86411088298351,6.86411088298351,12643.1524023224,0.0,1.0
1996-09-05,13.56,13.56,13.44,13.56,2300,6.86411088298351,6.86411088298351,6.80336653888631,6.86411088298351,4543.6328945846,0.0,1.0
1996-09-06,13.63,13.63,13.56,13.56,1400,6.89954508370688,6.89954508370688,6.86411088298351,6.86411088298351,2765.68958800801,0.0,1.0
1996-09-09,13.69,13.69,13.69,13.69,1500,6.92991725575548,6.92991725575548,6.92991725575548,6.92991725575548,2963.2388442943,0.0,1.0
1996-09-10,13.56,13.63,13.5,13.63,6100,6.86411088298351,6.89954508370688,6.83373871093491,6.89954508370688,12050.5046334635,0.0,1.0
1996-09-11,13.56,13.56,13.5,13.5,600,6.86411088298351,6.86411088298351,6.83373871093491,6.83373871093491,1185.29553771772,0.0,1.0
1996-09-12,13.63,13.63,13.63,13.63,7800,6.89954508370688,6.89954508370688,6.89954508370688,6.89954508370688,15408.8419903304,0.0,1.0
1996-09-13,13.81,13.81,13.69,13.75,3400,6.99066159985268,6.99066159985268,6.92991725575548,6.96028942780408,6716.67471373375,0.0,1.0
1996-09-16,13.88,13.88,13.81,13.88,1900,7.02609580057605,7.02609580057605,6.99066159985268,7.02609580057605,3753.43586943945,0.0,1.0
1996-09-17,13.88,13.88,13.75,13.88,7900,7.02609580057605,7.02609580057605,6.96028942780408,7.02609580057605,15606.3912466166,0.0,1.0
1996-09-18,13.69,13.88,13.69,13.88,74000,6.92991725575548,7.02609580057605,6.92991725575548,7.02609580057605,146186.449651852,0.0,1.0
1996-09-19,13.75,13.75,13.75,13.75,300,6.96028942780408,6.96028942780408,6.96028942780408,6.96028942780408,592.64776885886,0.0,1.0
1996-09-20,13.88,13.88,13.88,13.88,100,7.02609580057605,7.02609580057605,7.02609580057605,7.02609580057605,197.549256286287,0.0,1.0
1996-09-23,13.63,13.63,13.63,13.63,3600,6.89954508370688,6.89954508370688,6.89954508370688,6.89954508370688,7111.77322630632,0.0,1.0
1996-09-24,13.88,13.88,13.75,13.75,10800,7.02609580057605,7.02609580057605,6.96028942780408,6.96028942780408,21335.319678919,0.0,1.0
1996-09-25,13.94,14.0,13.94,14.0,2200,7.05646797262465,7.08684014467325,7.05646797262465,7.08684014467325,4346.0836382983,0.0,1.0
1996-09-26,13.94,14.0,13.94,13.94,2200,7.05646797262465,7.08684014467325,7.05646797262465,7.05646797262465,4346.0836382983,0.0,1.0
1996-09-27,13.88,14.0,13.81,14.0,20300,7.02609580057605,7.08684014467325,6.99066159985268,7.08684014467325,40102.4990261162,0.0,1.0
1996-09-30,13.81,13.81,13.69,13.81,14900,6.99066159985268,6.99066159985268,6.92991725575548,6.99066159985268,29434.8391866567,0.0,1.0
1996-10-01,13.88,13.88,13.69,13.81,11500,7.02609580057605,7.02609580057605,6.92991725575548,6.99066159985268,22718.164472923,0.0,1.0
1996-10-02,14.0,14.0,13.94,13.94,40300,7.08684014467325,7.08684014467325,7.05646797262465,7.05646797262465,79612.3502833735,0.0,1.0
1996-10-03,13.94,13.94,13.88,13.94,8100,7.05646797262465,7.05646797262465,7.02609580057605,7.05646797262465,16001.4897591892,0.0,1.0
1996-10-04,14.06,14.06,13.94,13.94,37500,7.11721231672184,7.11721231672184,7.05646797262465,7.05646797262465,74080.9711073576,0.0,1.0
1996-10-07,14.06,14.06,14.0,14.0,1100,7.11721231672184,7.11721231672184,7.08684014467325,7.08684014467325,2173.04181914916,0.0,1.0
1996-10-08,14.06,14.06,13.94,13.94,19900,7.11721231672184,7.11721231672184,7.05646797262465,7.05646797262465,39312.3020009711,0.0,1.0
1996-10-09,14.06,14.06,14.0,14.0,1300,7.11721231672184,7.11721231672184,7.08684014467325,7.08684014467325,2568.14033172173,0.0,1.0
1996-10-10,13.88,13.88,13.88,13.88,17200,7.02609580057605,7.02609580057605,7.02609580057605,7.02609580057605,33978.4720812413,0.0,1.0
1996-10-11,14.0,14.0,13.94,14.0,1100,7.08684014467325,7.08684014467325,7.05646797262465,7.08684014467325,2173.04181914915,0.0,1.0
1996-10-14,13.88,13.88,13.88,13.88,2500,7.02609580057605,7.02609580057605,7.02609580057605,7.02609580057605,4938.73140715717,0.0,1.0
1996-10-15,14.0,14.0,13.88,14.0,1800,7.08684014467325,7.08684014467325,7.02609580057605,7.08684014467325,3555.88661315316,0.0,1.0
1996-10-16,13.94,14.0,13.88,14.0,3100,7.05646797262465,7.08684014467325,7.02609580057605,7.08684014467325,6124.02694487488,0.0,1.0
1996-10-17,14.0,14.0,13.94,13.94,24200,7.08684014467325,7.08684014467325,7.05646797262465,7.05646797262465,47806.9200212814,0.0,1.0
1996-10-18,14.13,14.13,14.06,14.06,2300,7.15264651744521,7.15264651744521,7.11721231672184,7.11721231672184,4543.63289458459,0.0,1.0
1996-10-21,14.13,14.13,14.06,14.06,6000,7.15264651744521,7.15264651744521,7.11721231672184,7.11721231672184,11852.9553771772,0.0,1.0
1996-10-22,14.13,14.13,14.0,14.06,17400,7.15264651744521,7.15264651744521,7.08684014467325,7.11721231672184,34373.5705938139,0.0,1.0
1996-10-23,14.0,14.06,13.88,14.0,18600,7.08684014467325,7.11721231672184,7.02609580057605,7.08684014467325,36744.1616692493,0.0,1.0
1996-10-24,13.88,14.0,13.88,14.0,13600,7.02609580057605,7.08684014467325,7.02609580057605,7.08684014467325,26866.698854935,0.0,1.0
1996-10-25,14.06,14.06,13.88,14.0,16900,7.11721231672184,7.11721231672184,7.02609580057605,7.08684014467325,33385.8243123825,0.0,1.0
1996-10-28,14.13,14.13,13.94,13.94,22900,7.15264651744521,7.15264651744521,7.05646797262465,7.05646797262465,45238.7796895597,0.0,1.0
1996-10-29,14.06,14.06,14.06,14.06,10000,7.11721231672184,7.11721231672184,7.11721231672184,7.11721231672184,19754.9256286287,0.0,1.0
1996-10-30,14.06,14.06,14.06,14.06,300,7.11721231672184,7.11721231672184,7.11721231672184,7.11721231672184,592.64776885886,0.0,1.0
1996-10-31,13.88,14.0,13.88,13.88,6000,7.02609580057605,7.08684014467325,7.02609580057605,7.02609580057605,11852.9553771772,0.0,1.0
1996-11-01,14.0,14.0,14.0,14.0,4600,7.08684014467325,7.08684014467325,7.08684014467325,7.08684014467325,9087.26578916918,0.0,1.0
1996-11-04,14.06,14.06,14.0,14.0,1700,7.11721231672184,7.11721231672184,7.08684014467325,7.08684014467325,3358.33735686688,0.0,1.0
1996-11-05,13.94,14.0,13.94,14.0,27800,7.05646797262465,7.08684014467325,7.05646797262465,7.08684014467325,54918.6932475877,0.0,1.0
1996-11-06,14.25,14.25,14.13,14.13,4600,7.21339086154241,7.21339086154241,7.15264651744521,7.15264651744521,9087.26578916919,0.0,1.0
1996-11-07,14.13,14.25,14.13,14.25,900,7.15264651744521,7.21339086154241,7.15264651744521,7.21339086154241,1777.94330657658,0.0,1.0
1996-11-08,14.25,14.25,14.25,14.25,2700,7.21339086154241,7.21339086154241,7.21339086154241,7.21339086154241,5333.82991972974,0.0,1.0
1996-11-11,14.38,14.38,14.19,14.25,22000,7.27919723431438,7.27919723431438,7.18301868949381,7.21339086154241,43460.836382983,0.0,1.0
1996-11-12,14.31,14.44,14.31,14.38,14200,7.24376303359101,7.30956940636298,7.24376303359101,7.27919723431438,28051.9943926527,0.0,1.0
1996-11-13,14.44,14.5,14.31,14.31,42500,7.30956940636298,7.33994157841158,7.24376303359101,7.24376303359101,83958.4339216718,0.0,1.0
1996-11-14,14.44,14.5,14.38,14.5,12700,7.30956940636298,7.33994157841158,7.27919723431438,7.33994157841158,25088.7555483584,0.0,1.0
1996-11-15,14.56,14.56,14.5,14.5,16100,7.37031375046018,7.37031375046018,7.33994157841158,7.33994157841158,31805.4302620921,0.0,1.0
1996-11-18,14.56,14.56,14.5,14.5,23300,7.37031375046018,7.37031375046018,7.33994157841158,7.33994157841158,46028.9767147048,0.0,1.0
1996-11-19,14.56,14.56,14.5,14.5,4400,7.37031375046018,7.37031375046018,7.33994157841158,7.33994157841158,8692.16727659661,0.0,1.0
1996-11-20,14.63,14.63,14.56,14.56,4900,7.40574795118354,7.40574795118354,7.37031375046018,7.37031375046018,9679.91355802805,0.0,1.0
1996-11-21,14.56,14.56,14.44,14.56,7700,7.37031375046018,7.37031375046018,7.30956940636298,7.37031375046018,15211.2927340441,0.0,1.0
1996-11-22,14.44,14.44,14.31,14.44,13100,7.30956940636298,7.30956940636298,7.24376303359101,7.30956940636298,25878.9525735035,0.0,1.0
1996-11-25,14.44,14.5,14.38,14.5,10400,7.30956940636298,7.33994157841158,7.27919723431438,7.33994157841158,20545.1226537738,0.0,1.0
1996-11-26,14.38,14.44,14.31,14.44,13400,7.27919723431438,7.30956940636298,7.24376303359101,7.30956940636298,26471.6003423624,0.0,1.0
1996-11-27,14.25,14.38,14.25,14.38,600,7.21339086154241,7.27919723431438,7.21339086154241,7.27919723431438,1185.29553771772,0.0,1.0
1996-11-29,14.38,14.38,14.38,14.38,700,7.27919723431438,7.27919723431438,7.27919723431438,7.27919723431438,1382.84479400401,0.0,1.0
1996-12-02,14.44,14.44,14.38,14.38,12000,7.30956940636298,7.30956940636298,7.27919723431438,7.27919723431438,23705.9107543544,0.0,1.0
1996-12-03,14.44,14.44,14.38,14.38,800,7.30956940636298,7.30956940636298,7.27919723431438,7.27919723431438,1580.39405029029,0.0,1.0
1996-12-04,14.31,14.31,14.25,14.31,5100,7.24376303359101,7.24376303359101,7.21339086154241,7.24376303359101,10075.0120706006,0.0,1.0
1996-12-05,14.5,14.5,14.44,14.44,2100,7.33994157841158,7.33994157841158,7.30956940636298,7.30956940636298,4148.53438201202,0.0,1.0
1996-12-06,14.25,14.25,14.25,14.25,20300,7.21339086154241,7.21339086154241,7.21339086154241,7.21339086154241,40102.4990261162,0.0,1.0
1996-12-09,14.31,14.38,14.31,14.38,9000,7.24376303359101,7.27919723431438,7.24376303359101,7.27919723431438,17779.4330657658,0.0,1.0
1996-12-10,14.25,14.25,14.25,14.25,6000,7.21339086154241,7.21339086154241,7.21339086154241,7.21339086154241,11852.9553771772,0.0,1.0
1996-12-11,14.13,14.31,14.13,14.19,1300,7.15264651744521,7.24376303359101,7.15264651744521,7.18301868949381,2568.14033172173,0.0,1.0
1996-12-12,14.06,14.25,14.06,14.13,11000,7.11721231672184,7.21339086154241,7.11721231672184,7.15264651744521,21730.4181914916,0.0,1.0
1996-12-13,14.0,14.06,14.0,14.06,4000,7.08684014467325,7.11721231672184,7.08684014467325,7.11721231672184,7901.97025145146,0.0,1.0
1996-12-16,14.06,14.13,14.0,14.13,2600,7.11721231672184,7.15264651744521,7.08684014467325,7.15264651744521,5136.28066344346,0.0,1.0
1996-12-17,14.06,14.06,14.06,14.06,1100,7.11721231672184,7.11721231672184,7.11721231672184,7.11721231672184,2173.04181914916,0.0,1.0
1996-12-18,13.94,14.0,13.94,14.0,2200,7.05646797262465,7.08684014467325,7.05646797262465,7.08684014467325,4346.0836382983,0.0,1.0
1996-12-19,14.0,14.0,13.88,14.0,5700,7.08684014467325,7.08684014467325,7.02609580057605,7.08684014467325,11260.3076083183,0.0,1.0
1996-12-20,14.19,14.19,14.06,14.06,16800,7.18301868949381,7.18301868949381,7.11721231672184,7.11721231672184,33188.2750560962,0.0,1.0
1996-12-23,14.13,14.19,14.13,14.19,5500,7.15264651744521,7.18301868949381,7.15264651744521,7.18301868949381,10865.2090957458,0.0,1.0
1996-12-24,14.19,14.19,14.19,14.19,1000,7.18301868949381,7.18301868949381,7.18301868949381,7.18301868949381,1975.49256286287,0.0,1.0
1996-12-26,14.19,14.19,14.06,14.06,1100,7.18301868949381,7.18301868949381,7.11721231672184,7.11721231672184,2173.04181914915,0.0,1.0
1996-12-27,14.19,14.19,14.06,14.06,2000,7.18301868949381,7.18301868949381,7.11721231672184,7.11721231672184,3950.98512572573,0.0,1.0
1996-12-30,14.25,14.25,14.19,14.19,115700,7.21339086154241,7.21339086154241,7.18301868949381,7.18301868949381,228564.489523234,0.0,1.0
1996-12-31,14.38,14.38,14.25,14.38,7500,7.27919723431438,7.27919723431438,7.21339086154241,7.27919723431438,14816.1942214715,0.0,1.0
1997-01-02,14.25,14.25,14.13,14.13,18700,7.21339086154241,7.21339086154241,7.15264651744521,7.15264651744521,36941.7109255356,0.0,1.0
1997-01-03,14.19,14.25,14.13,14.25,2800,7.18301868949381,7.21339086154241,7.15264651744521,7.21339086154241,5531.37917601603,0.0,1.0
1997-01-06,14.25,14.25,14.19,14.25,10700,7.21339086154241,7.21339086154241,7.18301868949381,7.21339086154241,21137.7704226327,0.0,1.0
1997-01-07,14.25,14.25,14.06,14.25,16600,7.21339086154241,7.21339086154241,7.11721231672184,7.21339086154241,32793.1765435236,0.0,1.0
1997-01-08,14.13,14.25,14.13,14.25,9900,7.15264651744521,7.21339086154241,7.15264651744521,7.21339086154241,19557.3763723424,0.0,1.0
1997-01-09,14.19,14.19,14.13,14.19,6200,7.18301868949381,7.18301868949381,7.15264651744521,7.18301868949381,12248.0538897498,0.0,1.0
1997-01-10,14.25,14.25,14.19,14.25,3100,7.21339086154241,7.21339086154241,7.18301868949381,7.21339086154241,6124.02694487489,0.0,1.0
1997-01-13,14.25,14.38,14.25,14.31,3200,7.21339086154241,7.27919723431438,7.21339086154241,7.24376303359101,6321.57620116117,0.0,1.0
1997-01-14,14.38,14.38,14.31,14.38,14600,7.27919723431438,7.27919723431438,7.24376303359101,7.27919723431438,28842.1914177978,0.0,1.0
1997-01-15,14.38,14.38,14.38,14.38,28600,7.27919723431438,7.27919723431438,7.27919723431438,7.27919723431438,56499.087297878,0.0,1.0
1997-01-16,14.44,14.44,14.31,14.44,15300,7.30956940636298,7.30956940636298,7.24376303359101,7.30956940636298,30225.0362118018,0.0,1.0
1997-01-17,14.38,14.44,14.38,14.44,7000,7.27919723431438,7.30956940636298,7.27919723431438,7.30956940636298,13828.4479400401,0.0,1.0
1997-01-20,14.38,14.38,14.25,14.25,82900,7.27919723431438,7.27919723431438,7.21339086154241,7.21339086154241,163768.333461332,0.0,1.0
1997-01-21,14.19,14.19,14.19,14.19,4400,7.18301868949381,7.18301868949381,7.18301868949381,7.18301868949381,8692.16727659661,0.0,1.0
1997-01-22,14.06,14.25,14.06,14.25,38600,7.11721231672184,7.21339086154241,7.11721231672184,7.21339086154241,76254.0129265067,0.0,1.0
1997-01-23,14.19,14.31,14.19,14.25,12000,7.18301868949381,7.24376303359101,7.18301868949381,7.21339086154241,23705.9107543544,0.0,1.0
1997-01-24,14.25,14.25,14.13,14.25,16600,7.21339086154241,7.21339086154241,7.15264651744521,7.21339086154241,32793.1765435236,0.0,1.0
1997-01-27,14.13,14.25,14.13,14.13,2500,7.15264651744521,7.21339086154241,7.15264651744521,7.15264651744521,4938.73140715717,0.0,1.0
1997-01-28,14.19,14.19,14.19,14.19,4200,7.18301868949381,7.18301868949381,7.18301868949381,7.18301868949381,8297.06876402404,0.0,1.0
1997-01-29,14.13,14.13,14.13,14.13,2100,7.15264651744521,7.15264651744521,7.15264651744521,7.15264651744521,4148.53438201202,0.0,1.0
1997-01-30,14.19,14.25,14.19,14.25,1800,7.18301868949381,7.21339086154241,7.18301868949381,7.21339086154241,3555.88661315316,0.0,1.0
1997-01-31,14.38,14.38,14.25,14.31,36900,7.27919723431438,7.27919723431438,7.21339086154241,7.24376303359101,72895.6755696397,0.0,1.0
1997-02-03,14.44,14.44,14.31,14.44,5000,7.30956940636298,7.30956940636298,7.24376303359101,7.30956940636298,9877.46281431433,0.0,1.0
1997-02-04,14.44,14.44,14.44,14.44,1800,7.30956940636298,7.30956940636298,7.30956940636298,7.30956940636298,3555.88661315316,0.0,1.0
1997-02-05,14.63,14.63,14.56,14.56,4300,7.40574795118354,7.40574795118354,7.37031375046018,7.37031375046018,8494.61802031033,0.0,1.0
1997-02-06,14.56,14.56,14.56,14.56,6100,7.37031375046018,7.37031375046018,7.37031375046018,7.37031375046018,12050.5046334635,0.0,1.0
1997-02-07,14.69,14.69,14.63,14.63,25000,7.43612012323214,7.43612012323214,7.40574795118354,7.40574795118354,49387.3140715717,0.0,1.0
1997-02-10,14.75,14.94,14.75,14.94,11200,7.46649229528074,7.56267084010131,7.46649229528074,7.56267084010131,22125.5167040641,0.0,1.0
1997-02-11,14.81,14.81,14.75,14.81,1900,7.49686446732934,7.49686446732934,7.46649229528074,7.49686446732934,3753.43586943945,0.0,1.0
1997-02-12,14.75,14.75,14.63,14.69,10900,7.46649229528074,7.46649229528074,7.40574795118354,7.43612012323214,21532.8689352052,0.0,1.0
1997-02-13,14.75,14.75,14.75,14.75,18700,7.46649229528074,7.46649229528074,7.46649229528074,7.46649229528074,36941.7109255356,0.0,1.0
1997-02-14,14.75,14.75,14.75,14.75,300,7.46649229528074,7.46649229528074,7.46649229528074,7.46649229528074,592.64776885886,0.0,1.0
1997-02-18,14.81,14.81,14.69,14.75,4400,7.49686446732934,7.49686446732934,7.43612012323214,7.46649229528074,8692.16727659661,0.0,1.0
1997-02-19,14.75,14.75,14.75,14.75,18200,7.46649229528074,7.46649229528074,7.46649229528074,7.46649229528074,35953.9646441042,0.0,1.0
1997-02-20,14.44,14.63,14.44,14.5,25900,7.30956940636298,7.40574795118354,7.30956940636298,7.33994157841158,51165.2573781482,0.0,1.0
1997-02-21,14.63,14.63,14.44,14.56,26300,7.40574795118354,7.40574795118354,7.30956940636298,7.37031375046018,51955.4544032934,0.0,1.0
1997-02-24,14.69,14.69,14.69,14.69,400,7.43612012323214,7.43612012323214,7.43612012323214,7.43612012323214,790.197025145147,0.0,1.0
1997-02-25,14.88,14.88,14.88,14.88,14300,7.53229866805271,7.53229866805271,7.53229866805271,7.53229866805271,28249.543648939,0.0,1.0
1997-02-26,14.88,14.88,14.88,14.88,800,7.53229866805271,7.53229866805271,7.53229866805271,7.53229866805271,1580.39405029029,0.0,1.0
1997-02-27,14.88,14.94,14.81,14.94,3500,7.53229866805271,7.56267084010131,7.49686446732934,7.56267084010131,6914.22397002003,0.0,1.0
1997-02-28,14.88,14.88,14.75,14.88,11700,7.53229866805271,7.53229866805271,7.46649229528074,7.53229866805271,23113.2629854955,0.0,1.0
1997-03-03,14.75,14.75,14.75,14.75,1300,7.46649229528074,7.46649229528074,7.46649229528074,7.46649229528074,2568.14033172173,0.0,1.0
1997-03-04,15.06,15.06,15.0,15.0,12100,7.6234151841985,7.6234151841985,7.59304301214991,7.59304301214991,23903.4600106407,0.0,1.0
1997-03-05,15.13,15.19,15.13,15.13,7100,7.65884938492187,7.68922155697047,7.65884938492187,7.65884938492187,14025.9971963264,0.0,1.0
1997-03-06,15.13,15.25,15.13,15.25,8300,7.65884938492187,7.71959372901907,7.65884938492187,7.71959372901907,16396.5882717618,0.0,1.0
1997-03-07,15.13,15.19,15.13,15.13,2500,7.65884938492187,7.68922155697047,7.65884938492187,7.65884938492187,4938.73140715717,0.0,1.0
1997-03-10,15.38,15.38,15.31,15.38,600,7.78540010179104,7.78540010179104,7.74996590106767,7.78540010179104,1185.29553771772,0.0,1.0
1997-03-11,15.5,15.56,15.38,15.38,40100,7.84614444588824,7.87651661793684,7.78540010179104,7.78540010179104,79217.2517708009,0.0,1.0
1997-03-12,15.5,15.5,15.31,15.44,55700,7.84614444588824,7.84614444588824,7.74996590106767,7.81577227383964,110034.935751462,0.0,1.0
1997-03-13,15.13,15.25,15.13,15.25,8600,7.65884938492187,7.71959372901907,7.65884938492187,7.71959372901907,16989.2360406207,0.0,1.0
1997-03-14,15.56,15.56,15.25,15.38,25400,7.87651661793684,7.87651661793684,7.71959372901907,7.78540010179104,50177.5110967168,0.0,1.0
1997-03-17,15.31,15.38,15.19,15.19,35200,7.74996590106767,7.78540010179104,7.68922155697047,7.68922155697047,69537.3382127729,0.0,1.0
1997-03-18,15.19,15.25,15.13,15.13,14000,7.68922155697047,7.71959372901907,7.65884938492187,7.65884938492187,27656.8958800801,0.0,1.0
1997-03-19,15.19,15.25,15.13,15.13,0,7.68922155697047,7.71959372901907,7.65884938492187,7.65884938492187,0,0.0,1.0
1997-03-20,14.88,15.19,14.88,15.19,19200,7.53229866805271,7.68922155697047,7.53229866805271,7.68922155697047,37929.457206967,0.0,1.0
1997-03-21,15.13,15.31,15.13,15.13,6600,7.65884938492187,7.74996590106767,7.65884938492187,7.65884938492187,13038.2509148949,0.0,1.0
1997-03-24,15.25,15.25,15.13,15.13,47500,7.71959372901907,7.71959372901907,7.65884938492187,7.65884938492187,93835.8967359862,0.0,1.0
1997-03-25,15.5,15.5,15.38,15.38,37000,7.84614444588824,7.84614444588824,7.78540010179104,7.78540010179104,73093.224825926,0.0,1.0
1997-03-26,15.75,15.75,15.56,15.69,12000,7.9726951627574,7.9726951627574,7.87651661793684,7.9423229907088,23705.9107543544,0.0,1.0
1997-03-27,15.81,15.81,15.75,15.75,25600,8.003067334806,8.003067334806,7.9726951627574,7.9726951627574,50572.6096092894,0.0,1.0
1997-03-31,15.44,15.63,15.44,15.56,91600,7.81577227383964,7.9119508186602,7.81577227383964,7.87651661793684,180955.118758239,0.0,1.0
1997-04-01,15.19,15.25,15.19,15.19,102500,7.68922155697047,7.71959372901907,7.68922155697047,7.68922155697047,202487.987693444,0.0,1.0
1997-04-02,14.94,15.06,14.94,15.0,7300,7.56267084010131,7.6234151841985,7.56267084010131,7.59304301214991,14421.0957088989,0.0,1.0
1997-04-03,14.75,14.81,14.75,14.81,15600,7.46649229528074,7.49686446732934,7.46649229528074,7.49686446732934,30817.6839806607,0.0,1.0
1997-04-04,15.0,15.0,14.88,14.88,23700,7.59304301214991,7.59304301214991,7.53229866805271,7.53229866805271,46819.1737398499,0.0,1.0
1997-04-07,15.0,15.0,15.0,15.0,18800,7.59304301214991,7.59304301214991,7.59304301214991,7.59304301214991,37139.2601818219,0.0,1.0
1997-04-08,15.0,15.0,14.94,15.0,2600,7.59304301214991,7.59304301214991,7.56267084010131,7.59304301214991,5136.28066344345,0.0,1.0
1997-04-09,15.0,15.06,15.0,15.0,4800,7.59304301214991,7.6234151841985,7.59304301214991,7.59304301214991,9482.36430174175,0.0,1.0
1997-04-10,15.0,15.0,15.0,15.0,5400,7.59304301214991,7.59304301214991,7.59304301214991,7.59304301214991,10667.6598394595,0.0,1.0
1997-04-11,14.94,14.94,14.88,14.88,10300,7.56267084010131,7.56267084010131,7.53229866805271,7.53229866805271,20347.5733974875,0.0,1.0
1997-04-14,14.88,14.88,14.81,14.81,1400,7.53229866805271,7.53229866805271,7.49686446732934,7.49686446732934,2765.68958800801,0.0,1.0
1997-04-15,14.94,14.94,14.88,14.88,23200,7.56267084010131,7.56267084010131,7.53229866805271,7.53229866805271,45831.4274584185,0.0,1.0
1997-04-16,14.94,14.94,14.94,14.94,300,7.56267084010131,7.56267084010131,7.56267084010131,7.56267084010131,592.64776885886,0.0,1.0
1997-04-17,15.13,15.19,15.06,15.13,3700,7.65884938492187,7.68922155697047,7.6234151841985,7.65884938492187,7309.32248259261,0.0,1.0
1997-04-18,15.13,15.19,15.06,15.13,2800,7.65884938492187,7.68922155697047,7.6234151841985,7.65884938492187,5531.37917601603,0.0,1.0
1997-04-21,15.13,15.25,15.13,15.25,1400,7.65884938492187,7.71959372901907,7.65884938492187,7.71959372901907,2765.68958800801,0.0,1.0
1997-04-22,15.12,15.12,15.12,15.12,0,7.6537873562471,7.6537873562471,7.6537873562471,7.6537873562471,0,0.0,1.0
1997-04-23,15.38,15.38,15.19,15.38,71600,7.78540010179104,7.78540010179104,7.68922155697047,7.78540010179104,141445.267500981,0.0,1.0
1997-04-24,15.19,15.31,15.19,15.31,8400,7.68922155697047,7.74996590106767,7.68922155697047,7.74996590106767,16594.1375280481,0.0,1.0
1997-04-25,15.19,15.19,15.06,15.19,7700,7.68922155697047,7.68922155697047,7.6234151841985,7.68922155697047,15211.2927340441,0.0,1.0
1997-04-28,15.0,15.06,14.94,15.0,7400,7.59304301214991,7.6234151841985,7.56267084010131,7.59304301214991,14618.6449651852,0.0,1.0
1997-04-29,15.25,15.25,15.13,15.13,1400,7.71959372901907,7.71959372901907,7.65884938492187,7.65884938492187,2765.68958800801,0.0,1.0
1997-04-30,15.13,15.31,15.13,15.25,10100,7.65884938492187,7.74996590106767,7.65884938492187,7.71959372901907,19952.474884915,0.0,1.0
1997-05-01,15.38,15.38,15.38,15.38,1200,7.78540010179104,7.78540010179104,7.78540010179104,7.78540010179104,2370.59107543544,0.0,1.0
1997-05-02,15.5,15.5,15.5,15.5,2600,7.84614444588824,7.84614444588824,7.84614444588824,7.84614444588824,5136.28066344345,0.0,1.0
1997-05-05,15.75,15.75,15.63,15.75,7800,7.9726951627574,7.9726951627574,7.9119508186602,7.9726951627574,15408.8419903304,0.0,1.0
1997-05-06,15.81,15.94,15.75,15.88,11000,8.003067334806,8.06887370757797,7.9726951627574,8.03850153552937,21730.4181914915,0.0,1.0
1997-05-07,15.69,15.69,15.69,15.69,12300,7.9423229907088,7.9423229907088,7.9423229907088,7.9423229907088,24298.5585232133,0.0,1.0
1997-05-08,15.81,15.81,15.75,15.75,6500,8.003067334806,8.003067334806,7.9726951627574,7.9726951627574,12840.7016586086,0.0,1.0
1997-05-09,16.19,16.19,16.13,16.13,2100,8.19542442444713,8.19542442444713,8.16505225239853,8.16505225239853,4148.53438201202,0.0,1.0
1997-05-12,16.38,16.38,16.19,16.38,9500,8.2916029692677,8.2916029692677,8.19542442444713,8.2916029692677,18767.1793471972,0.0,1.0
1997-05-13,16.38,16.38,16.25,16.31,20600,8.2916029692677,8.2916029692677,8.22579659649573,8.25616876854433,40695.146794975,0.0,1.0
1997-05-14,16.31,16.38,16.19,16.31,6300,8.25616876854433,8.2916029692677,8.19542442444713,8.25616876854433,12445.6031460361,0.0,1.0
1997-05-15,16.31,16.31,16.31,16.31,13300,8.25616876854433,8.25616876854433,8.25616876854433,8.25616876854433,26274.0510860761,0.0,1.0
1997-05-16,16.38,16.44,16.38,16.44,3300,8.2916029692677,8.3219751413163,8.2916029692677,8.3219751413163,6519.12545744746,0.0,1.0
1997-05-19,16.25,16.25,16.06,16.19,1200,8.22579659649573,8.22579659649573,8.12961805167516,8.19542442444713,2370.59107543544,0.0,1.0
1997-05-20,16.13,16.13,16.13,16.13,20600,8.16505225239853,8.16505225239853,8.16505225239853,8.16505225239853,40695.1467949751,0.0,1.0
1997-05-21,16.5,16.5,16.31,16.5,4000,8.3523473133649,8.3523473133649,8.25616876854433,8.3523473133649,7901.97025145146,0.0,1.0
1997-05-22,16.38,16.38,16.38,16.38,1900,8.2916029692677,8.2916029692677,8.2916029692677,8.2916029692677,3753.43586943945,0.0,1.0
1997-05-23,16.44,16.56,16.38,16.5,15300,8.3219751413163,8.38271948541349,8.2916029692677,8.3523473133649,30225.0362118019,0.0,1.0
1997-05-27,16.56,16.56,16.44,16.5,22100,8.38271948541349,8.38271948541349,8.3219751413163,8.3523473133649,43658.3856392694,0.0,1.0
1997-05-28,16.38,16.5,16.38,16.5,8600,8.2916029692677,8.3523473133649,8.2916029692677,8.3523473133649,16989.2360406206,0.0,1.0
1997-05-29,16.38,16.44,16.38,16.44,900,8.2916029692677,8.3219751413163,8.2916029692677,8.3219751413163,1777.94330657658,0.0,1.0
1997-05-30,16.13,16.13,16.0,16.0,20000,8.16505225239853,8.16505225239853,8.09924587962657,8.09924587962657,39509.8512572573,0.0,1.0
1997-06-02,16.13,16.13,16.0,16.0,9000,8.16505225239853,8.16505225239853,8.09924587962657,8.09924587962657,17779.4330657658,0.0,1.0
1997-06-03,16.25,16.25,16.13,16.13,8900,8.22579659649573,8.22579659649573,8.16505225239853,8.16505225239853,17581.8838094795,0.0,1.0
1997-06-04,16.25,16.38,16.25,16.31,36300,8.22579659649573,8.2916029692677,8.22579659649573,8.25616876854433,71710.3800319221,0.0,1.0
1997-06-05,16.38,16.44,16.25,16.25,9100,8.2916029692677,8.3219751413163,8.22579659649573,8.22579659649573,17976.9823220521,0.0,1.0
1997-06-06,16.5,16.5,16.5,16.5,6200,8.3523473133649,8.3523473133649,8.3523473133649,8.3523473133649,12248.0538897498,0.0,1.0
1997-06-09,16.5,16.63,16.44,16.44,3700,8.3523473133649,8.41815368613686,8.3219751413163,8.3219751413163,7309.3224825926,0.0,1.0
1997-06-10,16.63,16.63,16.5,16.63,3600,8.41815368613686,8.41815368613686,8.3523473133649,8.41815368613686,7111.77322630632,0.0,1.0
1997-06-11,16.63,16.63,16.5,16.5,3300,8.41815368613686,8.41815368613686,8.3523473133649,8.3523473133649,6519.12545744746,0.0,1.0
1997-06-12,16.63,16.75,16.63,16.69,2300,8.41815368613686,8.47889803023406,8.41815368613686,8.44852585818546,4543.6328945846,0.0,1.0
1997-06-13,16.75,16.75,16.63,16.63,1900,8.47889803023406,8.47889803023406,8.41815368613686,8.41815368613686,3753.43586943945,0.0,1.0
1997-06-16,16.81,16.81,16.81,16.81,700,8.50927020228266,8.50927020228266,8.50927020228266,8.50927020228266,1382.84479400401,0.0,1.0
1997-06-17,16.69,16.69,16.56,16.69,14500,8.44852585818546,8.44852585818546,8.38271948541349,8.44852585818546,28644.6421615116,0.0,1.0
1997-06-18,16.56,16.75,16.56,16.56,3100,8.38271948541349,8.47889803023406,8.38271948541349,8.38271948541349,6124.02694487489,0.0,1.0
1997-06-19,16.88,16.94,16.75,16.88,10600,8.54470440300603,8.57507657505463,8.47889803023406,8.54470440300603,20940.2211663464,0.0,1.0
1997-06-20,16.75,16.94,16.75,16.81,2500,8.47889803023406,8.57507657505463,8.47889803023406,8.50927020228266,4938.73140715717,0.0,1.0
1997-06-23,16.81,16.88,16.81,16.88,1400,8.50927020228266,8.54470440300603,8.50927020228266,8.54470440300603,2765.68958800801,0.0,1.0
1997-06-24,17.0,17.0,16.94,16.94,1500,8.60544874710323,8.60544874710323,8.57507657505463,8.57507657505463,2963.2388442943,0.0,1.0
1997-06-25,17.19,17.19,17.06,17.19,8600,8.70162729192379,8.70162729192379,8.63582091915183,8.70162729192379,16989.2360406207,0.0,1.0
1997-06-26,17.13,17.13,16.88,17.06,6900,8.67125511987519,8.67125511987519,8.54470440300603,8.63582091915183,13630.8986837538,0.0,1.0
1997-06-27,17.0,17.0,16.94,16.94,1500,8.60544874710323,8.60544874710323,8.57507657505463,8.57507657505463,2963.2388442943,0.0,1.0
1997-06-30,16.56,16.81,16.56,16.56,30400,8.38271948541349,8.50927020228266,8.38271948541349,8.38271948541349,60054.9739110312,0.0,1.0
1997-07-01,16.81,16.94,16.81,16.81,24500,8.50927020228266,8.57507657505463,8.50927020228266,8.50927020228266,48399.5677901402,0.0,1.0
1997-07-02,16.88,16.94,16.88,16.94,22700,8.54470440300603,8.57507657505463,8.54470440300603,8.57507657505463,44843.6811769871,0.0,1.0
1997-07-03,17.25,17.25,17.25,17.25,4200,8.73199946397239,8.73199946397239,8.73199946397239,8.73199946397239,8297.06876402404,0.0,1.0
1997-07-07,17.63,17.63,17.56,17.63,5800,8.92435655361352,8.92435655361352,8.88892235289016,8.92435655361352,11457.8568646046,0.0,1.0
1997-07-08,17.63,17.63,17.5,17.5,9000,8.92435655361352,8.92435655361352,8.85855018084156,8.85855018084156,17779.4330657658,0.0,1.0
1997-07-09,17.63,17.69,17.56,17.56,7100,8.92435655361352,8.95472872566212,8.88892235289016,8.88892235289016,14025.9971963264,0.0,1.0
1997-07-10,17.56,17.56,17.56,17.56,7800,8.88892235289016,8.88892235289016,8.88892235289016,8.88892235289016,15408.8419903304,0.0,1.0
1997-07-11,17.62,17.62,17.44,17.62,5700,8.91929452493876,8.91929452493876,8.82817800879296,8.91929452493876,11260.3076083183,0.0,1.0
1997-07-14,17.69,17.69,17.5,17.56,10400,8.95472872566212,8.95472872566212,8.85855018084156,8.88892235289016,20545.1226537738,0.0,1.0
1997-07-15,17.63,17.63,17.5,17.5,3000,8.92435655361352,8.92435655361352,8.85855018084156,8.85855018084156,5926.4776885886,0.0,1.0
1997-07-16,17.94,17.94,17.5,17.5,3400,9.08127944253129,9.08127944253129,8.85855018084156,8.85855018084156,6716.67471373375,0.0,1.0
1997-07-17,18.12,18.12,18.0,18.06,7300,9.17239595867709,9.17239595867709,9.11165161457989,9.14202378662849,14421.0957088989,0.0,1.0
1997-07-18,17.88,17.94,17.75,17.88,42800,9.05090727048269,9.08127944253129,8.98510089771072,9.05090727048269,84551.0816905307,0.0,1.0
1997-07-21,17.63,17.63,17.44,17.63,12400,8.92435655361352,8.92435655361352,8.82817800879296,8.92435655361352,24496.1077794996,0.0,1.0
1997-07-22,17.94,17.94,17.94,17.94,10100,9.08127944253129,9.08127944253129,9.08127944253129,9.08127944253129,19952.474884915,0.0,1.0
1997-07-23,18.31,18.38,18.25,18.38,17600,9.26857450349765,9.30400870422102,9.23820233144905,9.30400870422102,34768.6691063865,0.0,1.0
1997-07-24,17.94,18.0,17.88,18.0,20400,9.08127944253129,9.11165161457989,9.05090727048269,9.11165161457989,40300.0482824025,0.0,1.0
1997-07-25,17.94,18.38,17.75,18.38,4000,9.08127944253129,9.30400870422102,8.98510089771072,9.30400870422102,7901.97025145147,0.0,1.0
1997-07-28,18.0,18.06,18.0,18.0,11900,9.11165161457989,9.14202378662849,9.11165161457989,9.11165161457989,23508.3614980681,0.0,1.0
1997-07-29,18.13,18.13,18.13,18.13,32000,9.17745798735185,9.17745798735185,9.17745798735185,9.17745798735185,63215.7620116118,0.0,1.0
1997-07-30,18.0,18.13,18.0,18.13,2600,9.11165161457989,9.17745798735185,9.11165161457989,9.17745798735185,5136.28066344345,0.0,1.0
1997-07-31,18.31,18.44,18.25,18.38,12300,9.26857450349765,9.33438087626962,9.23820233144905,9.30400870422102,24298.5585232133,0.0,1.0
1997-08-01,17.94,18.06,17.94,17.94,4300,9.08127944253129,9.14202378662849,9.08127944253129,9.08127944253129,8494.61802031032,0.0,1.0
1997-08-04,17.56,17.56,17.44,17.44,3200,8.88892235289016,8.88892235289016,8.82817800879296,8.82817800879296,6321.57620116117,0.0,1.0
1997-08-05,17.31,17.5,17.31,17.5,16600,8.76237163602099,8.85855018084156,8.76237163602099,8.85855018084156,32793.1765435236,0.0,1.0
1997-08-06,17.63,17.63,17.44,17.56,6500,8.92435655361352,8.92435655361352,8.82817800879296,8.88892235289016,12840.7016586086,0.0,1.0
1997-08-07,17.94,17.94,17.88,17.94,10700,9.08127944253129,9.08127944253129,9.05090727048269,9.08127944253129,21137.7704226327,0.0,1.0
1997-08-08,17.81,17.81,17.63,17.75,6800,9.01547306975932,9.01547306975932,8.92435655361352,8.98510089771072,13433.3494274675,0.0,1.0
1997-08-11,17.56,17.69,17.5,17.69,9100,8.88892235289016,8.95472872566212,8.85855018084156,8.95472872566212,17976.9823220521,0.0,1.0
1997-08-12,17.75,17.88,17.69,17.75,6000,8.98510089771072,9.05090727048269,8.95472872566212,8.98510089771072,11852.9553771772,0.0,1.0
1997-08-13,17.69,17.75,17.69,17.69,1200,8.95472872566212,8.98510089771072,8.95472872566212,8.95472872566212,2370.59107543544,0.0,1.0
1997-08-14,17.44,17.5,17.31,17.44,5700,8.82817800879296,8.85855018084156,8.76237163602099,8.82817800879296,11260.3076083183,0.0,1.0
1997-08-15,17.06,17.19,17.06,17.13,14500,8.63582091915183,8.70162729192379,8.63582091915183,8.67125511987519,28644.6421615116,0.0,1.0
1997-08-18,16.88,17.13,16.88,17.0,9300,8.54470440300603,8.67125511987519,8.54470440300603,8.60544874710323,18372.0808346247,0.0,1.0
1997-08-19,17.38,17.38,17.13,17.13,29600,8.79780583674436,8.79780583674436,8.67125511987519,8.67125511987519,58474.5798607408,0.0,1.0
1997-08-20,17.38,17.38,17.25,17.38,7600,8.79780583674436,8.79780583674436,8.73199946397239,8.79780583674436,15013.7434777578,0.0,1.0
1997-08-21,17.44,17.44,17.31,17.31,7500,8.82817800879296,8.82817800879296,8.76237163602099,8.76237163602099,14816.1942214715,0.0,1.0
1997-08-22,17.0,17.0,16.94,17.0,26700,8.60544874710323,8.60544874710323,8.57507657505463,8.60544874710323,52745.6514284385,0.0,1.0
1997-08-25,16.81,17.0,16.81,16.94,6600,8.57578525906909,8.67271561000444,8.57578525906909,8.64210602549854,12937.1243155456,0.1314,1.0
1997-08-26,16.63,16.81,16.63,16.69,9700,8.4839565055514,8.57578525906909,8.4839565055514,8.5145660900573,19013.6524031503,0.0,1.0
1997-08-27,16.63,16.81,16.56,16.56,34700,8.4839565055514,8.57578525906909,8.44824532362785,8.44824532362785,68017.9111741562,0.0,1.0
1997-08-28,16.44,16.56,16.44,16.44,20700,8.38702615461606,8.44824532362785,8.38702615461606,8.38702615461606,40575.5262623929,0.0,1.0
1997-08-29,16.19,16.31,16.19,16.31,5800,8.25948621917481,8.32070538818661,8.25948621917481,8.32070538818661,11368.9880348734,0.0,1.0
1997-09-02,16.63,16.69,16.63,16.69,6500,8.4839565055514,8.5145660900573,8.4839565055514,8.5145660900573,12741.1072804615,0.0,1.0
1997-09-03,16.88,16.94,16.75,16.75,117000,8.61149644099264,8.64210602549854,8.5451756745632,8.5451756745632,229339.931048308,0.0,1.0
1997-09-04,16.88,16.88,16.75,16.81,19200,8.61149644099264,8.61149644099264,8.5451756745632,8.57578525906909,37635.2707361326,0.0,1.0
1997-09-05,17.0,17.13,16.94,17.0,21200,8.67271561000444,8.73903637643388,8.64210602549854,8.67271561000444,41555.611437813,0.0,1.0
1997-09-08,17.13,17.13,17.06,17.13,46800,8.73903637643388,8.73903637643388,8.70332519451033,8.73903637643388,91735.9724193231,0.0,1.0
1997-09-09,17.0,17.0,16.81,16.94,31200,8.67271561000444,8.67271561000444,8.57578525906909,8.64210602549854,61157.3149462154,0.0,1.0
1997-09-10,16.5,16.88,16.5,16.81,34000,8.41763573912195,8.61149644099264,8.41763573912195,8.57578525906909,66645.7919285681,0.0,1.0
1997-09-11,16.56,16.75,16.56,16.63,73800,8.44824532362785,8.5451756745632,8.44824532362785,8.4839565055514,144660.57189201,0.0,1.0
1997-09-12,16.38,16.44,16.31,16.38,21300,8.35641657011016,8.38702615461606,8.32070538818661,8.35641657011016,41751.628472897,0.0,1.0
1997-09-15,16.56,16.56,16.38,16.44,2300,8.44824532362785,8.44824532362785,8.35641657011016,8.38702615461606,4508.39180693255,0.0,1.0
1997-09-16,16.88,16.88,16.56,16.56,13400,8.61149644099264,8.61149644099264,8.44824532362785,8.44824532362785,26266.2827012592,0.0,1.0
1997-09-17,16.88,16.88,16.81,16.81,2600,8.61149644099264,8.61149644099264,8.57578525906909,8.57578525906909,5096.44291218462,0.0,1.0
1997-09-18,16.88,16.88,16.75,16.88,2500,8.61149644099264,8.61149644099264,8.5451756745632,8.61149644099264,4900.42587710059,0.0,1.0
1997-09-19,17.0,17.0,16.81,16.94,2000,8.67271561000444,8.67271561000444,8.57578525906909,8.64210602549854,3920.34070168047,0.0,1.0
1997-09-22,17.19,17.19,17.06,17.13,10100,8.76964596093978,8.76964596093978,8.70332519451033,8.73903637643388,19797.7205434864,0.0,1.0
1997-09-23,17.06,17.19,17.06,17.13,10700,8.70332519451033,8.76964596093978,8.70332519451033,8.73903637643388,20973.8227539905,0.0,1.0
1997-09-24,17.25,17.38,17.25,17.31,3100,8.80025554544568,8.86657631187512,8.80025554544568,8.83086512995158,6076.52808760473,0.0,1.0
1997-09-25,17.5,17.5,17.38,17.5,25700,8.92779548088692,8.92779548088692,8.86657631187512,8.92779548088692,50376.3780165941,0.0,1.0
1997-09-26,17.5,17.5,17.31,17.44,5300,8.92779548088692,8.92779548088692,8.83086512995158,8.89718589638102,10388.9028594533,0.0,1.0
1997-09-29,17.38,17.38,17.25,17.38,66600,8.86657631187512,8.86657631187512,8.80025554544568,8.86657631187512,130547.34536596,0.0,1.0
1997-09-30,17.63,17.63,17.38,17.44,3300,8.99411624731637,8.99411624731637,8.86657631187512,8.89718589638102,6468.56215777278,0.0,1.0
1997-10-01,17.81,17.81,17.69,17.81,17400,9.08594500083406,9.08594500083406,9.02472583182226,9.08594500083406,34106.9641046201,0.0,1.0
1997-10-02,17.81,17.88,17.81,17.81,1000,9.08594500083406,9.12165618275761,9.08594500083406,9.08594500083406,1960.17035084024,0.0,1.0
1997-10-03,17.94,18.0,17.81,17.94,10900,9.15226576726351,9.1828753517694,9.08594500083406,9.15226576726351,21365.8568241586,0.0,1.0
1997-10-06,18.31,18.31,18.13,18.13,14200,9.34102487171654,9.34102487171654,9.24919611819885,9.24919611819885,27834.4189819314,0.0,1.0
1997-10-07,18.25,18.31,18.19,18.19,600,9.31041528721065,9.34102487171654,9.27980570270475,9.27980570270475,1176.10221050414,0.0,1.0
1997-10-08,18.25,18.31,18.13,18.25,17100,9.31041528721065,9.34102487171654,9.24919611819885,9.31041528721065,33518.912999368,0.0,1.0
1997-10-09,18.0,18.0,17.88,18.0,2100,9.1828753517694,9.1828753517694,9.12165618275761,9.1828753517694,4116.3577367645,0.0,1.0
1997-10-10,17.81,17.81,17.69,17.69,3500,9.08594500083406,9.08594500083406,9.02472583182226,9.02472583182226,6860.59622794083,0.0,1.0
1997-10-13,18.13,18.13,18.0,18.0,2500,9.24919611819885,9.24919611819885,9.1828753517694,9.1828753517694,4900.42587710059,0.0,1.0
1997-10-14,17.88,18.0,17.88,17.88,5000,9.12165618275761,9.1828753517694,9.12165618275761,9.12165618275761,9800.85175420119,0.0,1.0
1997-10-15,17.69,17.75,17.69,17.75,4100,9.02472583182226,9.05533541632816,9.02472583182226,9.05533541632816,8036.69843844498,0.0,1.0
1997-10-16,17.56,17.63,17.56,17.63,3700,8.95840506539282,8.99411624731637,8.95840506539282,8.99411624731637,7252.63029810888,0.0,1.0
1997-10-17,17.06,17.38,17.06,17.38,10400,8.70332519451033,8.86657631187512,8.70332519451033,8.86657631187512,20385.7716487385,0.0,1.0
1997-10-20,17.06,17.25,17.06,17.06,3900,8.70332519451033,8.80025554544568,8.70332519451033,8.70332519451033,7644.66436827693,0.0,1.0
1997-10-21,17.38,17.5,17.38,17.5,8400,8.86657631187512,8.92779548088692,8.86657631187512,8.92779548088692,16465.430947058,0.0,1.0
1997-10-22,17.56,17.56,17.44,17.44,6800,8.95840506539282,8.95840506539282,8.89718589638102,8.89718589638102,13329.1583857136,0.0,1.0
1997-10-23,16.56,16.75,16.5,16.56,13300,8.44824532362785,8.5451756745632,8.41763573912195,8.44824532362785,26070.2656661752,0.0,1.0
1997-10-24,16.75,16.88,16.75,16.75,4100,8.5451756745632,8.61149644099264,8.5451756745632,8.5451756745632,8036.69843844497,0.0,1.0
1997-10-27,16.13,16.38,16.13,16.38,15700,8.22887663466892,8.35641657011016,8.22887663466892,8.35641657011016,30774.6745081917,0.0,1.0
1997-10-28,16.63,16.63,15.25,15.88,96600,8.4839565055514,8.4839565055514,7.77993606191574,8.10133669922767,189352.455891167,0.0,1.0
1997-10-29,16.25,16.5,16.19,16.25,44700,8.29009580368071,8.41763573912195,8.25948621917481,8.29009580368071,87619.6146825586,0.0,1.0
1997-10-30,16.06,16.13,15.94,15.94,6000,8.19316545274537,8.22887663466892,8.13194628373357,8.13194628373357,11761.0221050414,0.0,1.0
1997-10-31,16.63,16.63,16.38,16.63,42800,8.4839565055514,8.4839565055514,8.35641657011016,8.4839565055514,83895.2910159621,0.0,1.0
1997-11-03,16.56,16.81,16.56,16.81,15800,8.44824532362785,8.57578525906909,8.44824532362785,8.57578525906909,30970.6915432758,0.0,1.0
1997-11-04,16.69,16.69,16.5,16.56,11600,8.5145660900573,8.5145660900573,8.41763573912195,8.44824532362785,22737.9760697467,0.0,1.0
1997-11-05,16.81,16.81,16.81,16.81,200,8.57578525906909,8.57578525906909,8.57578525906909,8.57578525906909,392.034070168048,0.0,1.0
1997-11-06,16.69,16.69,16.69,16.69,300,8.5145660900573,8.5145660900573,8.5145660900573,8.5145660900573,588.051105252071,0.0,1.0
1997-11-07,16.38,16.38,16.31,16.31,5200,8.35641657011016,8.35641657011016,8.32070538818661,8.32070538818661,10192.8858243692,0.0,1.0
1997-11-10,16.38,16.5,16.25,16.5,31900,8.35641657011016,8.41763573912195,8.29009580368071,8.41763573912195,62529.4341918036,0.0,1.0
1997-11-11,16.31,16.38,16.31,16.31,4600,8.32070538818661,8.35641657011016,8.32070538818661,8.32070538818661,9016.78361386509,0.0,1.0
1997-11-12,16.0,16.25,15.94,16.25,12400,8.16255586823947,8.29009580368071,8.13194628373357,8.29009580368071,24306.1123504189,0.0,1.0
1997-11-13,16.38,16.38,16.25,16.25,4100,8.35641657011016,8.35641657011016,8.29009580368071,8.29009580368071,8036.69843844497,0.0,1.0
1997-11-14,16.19,16.19,16.19,16.19,2700,8.25948621917481,8.25948621917481,8.25948621917481,8.25948621917481,5292.45994726864,0.0,1.0
1997-11-17,16.25,16.5,16.25,16.5,4300,8.29009580368071,8.41763573912195,8.29009580368071,8.41763573912195,8428.73250861302,0.0,1.0
1997-11-18,16.56,16.69,16.56,16.56,15900,8.44824532362785,8.5145660900573,8.44824532362785,8.44824532362785,31166.7085783598,0.0,1.0
1997-11-19,16.75,16.75,16.56,16.69,2100,8.5451756745632,8.5451756745632,8.44824532362785,8.5145660900573,4116.3577367645,0.0,1.0
1997-11-20,16.94,16.94,16.94,16.94,17700,8.64210602549854,8.64210602549854,8.64210602549854,8.64210602549854,34695.0152098722,0.0,1.0
1997-11-21,16.88,17.13,16.88,17.13,9200,8.61149644099264,8.73903637643388,8.61149644099264,8.73903637643388,18033.5672277302,0.0,1.0
1997-11-24,16.56,16.75,16.56,16.63,3900,8.44824532362785,8.5451756745632,8.44824532362785,8.4839565055514,7644.66436827693,0.0,1.0
1997-11-25,16.5,16.63,16.5,16.63,7700,8.41763573912195,8.4839565055514,8.41763573912195,8.4839565055514,15093.3117014698,0.0,1.0
1997-11-26,16.75,16.75,16.75,16.75,20700,8.5451756745632,8.5451756745632,8.5451756745632,8.5451756745632,40575.5262623929,0.0,1.0
1997-11-28,16.88,16.88,16.75,16.75,1200,8.61149644099264,8.61149644099264,8.5451756745632,8.5451756745632,2352.20442100828,0.0,1.0
1997-12-01,17.38,17.38,17.25,17.25,14400,8.86657631187512,8.86657631187512,8.80025554544568,8.80025554544568,28226.4530520994,0.0,1.0
1997-12-02,17.31,17.38,17.25,17.25,5600,8.83086512995158,8.86657631187512,8.80025554544568,8.80025554544568,10976.9539647053,0.0,1.0
1997-12-03,17.56,17.56,17.56,17.56,1000,8.95840506539282,8.95840506539282,8.95840506539282,8.95840506539282,1960.17035084024,0.0,1.0
1997-12-04,17.5,17.69,17.5,17.69,15300,8.92779548088692,9.02472583182226,8.92779548088692,9.02472583182226,29990.6063678556,0.0,1.0
1997-12-05,17.5,17.5,17.44,17.44,12700,8.92779548088692,8.92779548088692,8.89718589638102,8.89718589638102,24894.163455671,0.0,1.0
1997-12-08,17.5,17.81,17.5,17.81,5100,8.92779548088692,9.08594500083406,8.92779548088692,9.08594500083406,9996.86878928521,0.0,1.0
1997-12-09,17.44,17.56,17.44,17.44,3100,8.89718589638102,8.95840506539282,8.89718589638102,8.89718589638102,6076.52808760474,0.0,1.0
1997-12-10,17.25,17.31,17.19,17.25,9200,8.80025554544568,8.83086512995158,8.76964596093978,8.80025554544568,18033.5672277302,0.0,1.0
1997-12-11,16.88,17.0,16.88,16.88,3000,8.61149644099264,8.67271561000444,8.61149644099264,8.61149644099264,5880.51105252071,0.0,1.0
1997-12-12,17.0,17.0,17.0,17.0,4600,8.67271561000444,8.67271561000444,8.67271561000444,8.67271561000444,9016.78361386509,0.0,1.0
1997-12-15,17.13,17.13,17.0,17.06,42700,8.73903637643388,8.73903637643388,8.67271561000444,8.70332519451033,83699.2739808781,0.0,1.0
1997-12-16,17.06,17.25,17.06,17.25,20600,8.70332519451033,8.80025554544568,8.70332519451033,8.80025554544568,40379.5092273089,0.0,1.0
1997-12-17,17.31,17.63,17.25,17.44,37800,8.83086512995158,8.99411624731637,8.80025554544568,8.89718589638102,74094.4392617609,0.0,1.0
1997-12-18,17.25,17.5,17.25,17.5,24800,8.80025554544568,8.92779548088692,8.80025554544568,8.92779548088692,48612.2247008379,0.0,1.0
1997-12-19,17.06,17.06,17.0,17.0,10000,8.70332519451033,8.70332519451033,8.67271561000444,8.67271561000444,19601.7035084024,0.0,1.0
1997-12-22,17.19,17.19,17.0,17.0,22400,8.76964596093978,8.76964596093978,8.67271561000444,8.67271561000444,43907.8158588213,0.0,1.0
1997-12-23,17.19,17.44,17.19,17.38,11900,8.76964596093978,8.89718589638102,8.76964596093978,8.86657631187512,23326.0271749988,0.0,1.0
1997-12-24,17.25,17.44,17.19,17.19,17100,8.80025554544568,8.89718589638102,8.76964596093978,8.76964596093978,33518.9129993681,0.0,1.0
1997-12-26,17.25,17.38,17.25,17.38,700,8.80025554544568,8.86657631187512,8.80025554544568,8.86657631187512,1372.11924558817,0.0,1.0
1997-12-29,17.63,17.63,17.44,17.63,1800,8.99411624731637,8.99411624731637,8.89718589638102,8.99411624731637,3528.30663151243,0.0,1.0
1997-12-30,17.63,17.63,17.56,17.56,11300,8.99411624731637,8.99411624731637,8.95840506539282,8.95840506539282,22149.9249644947,0.0,1.0
1997-12-31,17.63,17.63,17.56,17.56,52000,8.99411624731637,8.99411624731637,8.95840506539282,8.95840506539282,101928.858243692,0.0,1.0
1998-01-02,17.88,17.94,17.81,17.81,8600,9.12165618275761,9.15226576726351,9.08594500083406,9.08594500083406,16857.465017226,0.0,1.0
1998-01-05,17.94,17.94,17.88,17.88,51300,9.15226576726351,9.15226576726351,9.12165618275761,9.12165618275761,100556.738998104,0.0,1.0
1998-01-06,17.81,17.81,17.81,17.81,3700,9.08594500083406,9.08594500083406,9.08594500083406,9.08594500083406,7252.63029810888,0.0,1.0
1998-01-07,17.75,17.75,17.63,17.75,137400,9.05533541632816,9.05533541632816,8.99411624731637,9.05533541632816,269327.406205449,0.0,1.0
1998-01-08,17.5,17.5,17.44,17.5,4600,8.92779548088692,8.92779548088692,8.89718589638102,8.92779548088692,9016.78361386509,0.0,1.0
1998-01-09,16.5,17.25,16.5,17.25,25000,8.41763573912195,8.80025554544568,8.41763573912195,8.80025554544568,49004.258771006,0.0,1.0
1998-01-12,16.94,16.94,16.56,16.56,51200,8.64210602549854,8.64210602549854,8.44824532362785,8.44824532362785,100360.72196302,0.0,1.0
1998-01-13,17.0,17.13,17.0,17.0,5600,8.67271561000444,8.73903637643388,8.67271561000444,8.67271561000444,10976.9539647053,0.0,1.0
1998-01-14,17.13,17.13,16.88,17.13,6300,8.73903637643388,8.73903637643388,8.61149644099264,8.73903637643388,12349.0732102935,0.0,1.0
1998-01-15,16.75,16.88,16.75,16.81,12200,8.5451756745632,8.61149644099264,8.5451756745632,8.57578525906909,23914.0782802509,0.0,1.0
1998-01-16,16.88,17.06,16.88,17.06,4500,8.61149644099264,8.70332519451033,8.61149644099264,8.70332519451033,8820.76657878107,0.0,1.0
1998-01-20,17.31,17.5,17.31,17.44,2600,8.83086512995158,8.92779548088692,8.83086512995158,8.89718589638102,5096.44291218462,0.0,1.0
1998-01-21,17.38,17.38,17.38,17.38,1000,8.86657631187512,8.86657631187512,8.86657631187512,8.86657631187512,1960.17035084024,0.0,1.0
1998-01-22,17.38,17.38,17.13,17.31,52900,8.86657631187512,8.86657631187512,8.73903637643388,8.83086512995158,103693.011559449,0.0,1.0
1998-01-23,17.5,17.56,17.44,17.44,800,8.92779548088692,8.95840506539282,8.89718589638102,8.89718589638102,1568.13628067219,0.0,1.0
1998-01-26,17.56,17.56,17.56,17.56,15400,8.95840506539282,8.95840506539282,8.95840506539282,8.95840506539282,30186.6234029396,0.0,1.0
1998-01-27,17.88,17.88,17.63,17.63,9600,9.12165618275761,9.12165618275761,8.99411624731637,8.99411624731637,18817.6353680663,0.0,1.0
1998-01-28,18.0,18.13,17.94,17.94,1700,9.1828753517694,9.24919611819885,9.15226576726351,9.15226576726351,3332.2895964284,0.0,1.0
1998-01-29,18.0,18.06,18.0,18.0,5500,9.1828753517694,9.2134849362753,9.1828753517694,9.1828753517694,10780.9369296213,0.0,1.0
1998-01-30,18.0,18.25,18.0,18.25,19000,9.1828753517694,9.31041528721065,9.1828753517694,9.31041528721065,37243.2366659645,0.0,1.0
1998-02-02,18.19,18.25,18.19,18.25,36600,9.27980570270475,9.31041528721065,9.27980570270475,9.31041528721065,71742.2348407527,0.0,1.0
1998-02-03,18.25,18.38,18.13,18.38,55300,9.31041528721065,9.37673605364009,9.24919611819885,9.37673605364009,108397.420401465,0.0,1.0
1998-02-04,18.19,18.25,18.19,18.19,6700,9.27980570270475,9.31041528721065,9.27980570270475,9.27980570270475,13133.1413506296,0.0,1.0
1998-02-05,18.69,18.75,18.5,18.63,9600,9.53488557358723,9.56549515809313,9.43795522265189,9.50427598908133,18817.6353680663,0.0,1.0
1998-02-06,18.63,18.69,18.56,18.56,1300,9.50427598908133,9.53488557358723,9.46856480715778,9.46856480715778,2548.22145609231,0.0,1.0
1998-02-09,18.63,18.63,18.5,18.63,3300,9.50427598908133,9.50427598908133,9.43795522265189,9.50427598908133,6468.56215777278,0.0,1.0
1998-02-10,18.69,18.69,18.44,18.44,14300,9.53488557358723,9.53488557358723,9.40734563814599,9.40734563814599,28030.4360170154,0.0,1.0
1998-02-11,18.63,18.63,18.44,18.5,16300,9.50427598908133,9.50427598908133,9.40734563814599,9.43795522265189,31950.7767186959,0.0,1.0
1998-02-12,18.5,18.56,18.5,18.56,1700,9.43795522265189,9.46856480715778,9.43795522265189,9.46856480715778,3332.2895964284,0.0,1.0
1998-02-13,18.38,18.38,18.31,18.31,45300,9.37673605364009,9.37673605364009,9.34102487171654,9.34102487171654,88795.7168930628,0.0,1.0
1998-02-17,18.88,18.88,18.56,18.56,25900,9.63181592452257,9.63181592452257,9.46856480715778,9.46856480715778,50768.4120867622,0.0,1.0
1998-02-18,18.94,18.94,18.69,18.88,3400,9.66242550902847,9.66242550902847,9.53488557358723,9.63181592452257,6664.57919285681,0.0,1.0
1998-02-19,18.75,18.88,18.75,18.88,1100,9.56549515809313,9.63181592452257,9.56549515809313,9.63181592452257,2156.18738592426,0.0,1.0
1998-02-20,18.69,18.81,18.69,18.81,4500,9.53488557358723,9.59610474259903,9.53488557358723,9.59610474259903,8820.76657878107,0.0,1.0
1998-02-23,19.13,19.13,18.88,19.0,7700,9.75935585996382,9.75935585996382,9.63181592452257,9.69303509353437,15093.3117014698,0.0,1.0
1998-02-24,18.88,19.0,18.81,19.0,12300,9.63181592452257,9.69303509353437,9.59610474259903,9.69303509353437,24110.0953153349,0.0,1.0
1998-02-25,19.13,19.31,19.0,19.0,7800,9.75935585996382,9.85118461348151,9.69303509353437,9.69303509353437,15289.3287365538,0.0,1.0
1998-02-26,19.13,19.25,19.06,19.06,23200,9.75935585996382,9.82057502897561,9.72364467804027,9.72364467804027,45475.9521394935,0.0,1.0
1998-02-27,19.19,19.19,19.0,19.13,7300,9.78996544446971,9.78996544446971,9.69303509353437,9.75935585996382,14309.2435611337,0.0,1.0
1998-03-02,19.56,19.63,19.44,19.63,8700,9.97872454892275,10.0144357308463,9.91750537991096,10.0144357308463,17053.4820523101,0.0,1.0
1998-03-03,19.44,19.5,19.25,19.5,5800,9.91750537991096,9.94811496441685,9.82057502897561,9.94811496441685,11368.9880348734,0.0,1.0
1998-03-04,19.13,19.19,19.06,19.19,8700,9.75935585996382,9.78996544446971,9.72364467804027,9.78996544446971,17053.4820523101,0.0,1.0
1998-03-05,18.88,18.88,18.81,18.81,31800,9.63181592452257,9.63181592452257,9.59610474259903,9.59610474259903,62333.4171567196,0.0,1.0
1998-03-06,19.31,19.31,19.06,19.06,9500,9.85118461348151,9.85118461348151,9.72364467804027,9.72364467804027,18621.6183329823,0.0,1.0
1998-03-09,19.56,19.56,19.31,19.31,22900,9.97872454892275,9.97872454892275,9.85118461348151,9.85118461348151,44887.9010342414,0.0,1.0
1998-03-10,19.69,19.69,19.5,19.63,27700,10.0450453153522,10.0450453153522,9.94811496441685,10.0144357308463,54296.7187182746,0.0,1.0
1998-03-11,19.69,19.69,19.63,19.63,7100,10.0450453153522,10.0450453153522,10.0144357308463,10.0144357308463,13917.2094909657,0.0,1.0
1998-03-12,19.69,19.81,19.63,19.75,220900,10.0450453153522,10.106264484364,10.0144357308463,10.0756548998581,433001.630500608,0.0,1.0
1998-03-13,19.75,19.88,19.75,19.75,5600,10.0756548998581,10.1419756662875,10.0756548998581,10.0756548998581,10976.9539647053,0.0,1.0
1998-03-16,20.13,20.13,19.94,20.0,23700,10.2695156017288,10.2695156017288,10.1725852507934,10.2031948352993,46456.0373149135,0.0,1.0
1998-03-17,20.31,20.38,20.13,20.38,3800,10.3613443552465,10.39705553717,10.2695156017288,10.39705553717,7448.64733319289,0.0,1.0
1998-03-18,20.13,20.13,20.13,20.13,10100,10.2695156017288,10.2695156017288,10.2695156017288,10.2695156017288,19797.7205434864,0.0,1.0
1998-03-19,20.25,20.25,20.06,20.25,19400,10.3307347707406,10.3307347707406,10.2338044198052,10.3307347707406,38027.3048063005,0.0,1.0
1998-03-20,20.44,20.44,20.38,20.38,8700,10.4276651216759,10.4276651216759,10.39705553717,10.39705553717,17053.4820523101,0.0,1.0
1998-03-23,20.44,20.44,20.44,20.44,25700,10.4276651216759,10.4276651216759,10.4276651216759,10.4276651216759,50376.3780165942,0.0,1.0
1998-03-24,20.63,20.63,20.5,20.56,14800,10.5245954726113,10.5245954726113,10.4582747061818,10.4888842906877,29010.5211924354,0.0,1.0
1998-03-25,20.75,20.75,20.75,20.75,6000,10.5858146416231,10.5858146416231,10.5858146416231,10.5858146416231,11761.0221050414,0.0,1.0
1998-03-26,20.63,20.63,20.5,20.5,42200,10.5245954726113,10.5245954726113,10.4582747061818,10.4582747061818,82719.1888054578,0.0,1.0
1998-03-27,20.81,20.88,20.63,20.88,12700,10.616424226129,10.6521354080525,10.5245954726113,10.6521354080525,24894.1634556709,0.0,1.0
1998-03-30,20.5,20.5,20.44,20.5,21500,10.4582747061818,10.4582747061818,10.4276651216759,10.4582747061818,42143.6625430652,0.0,1.0
1998-03-31,20.5,20.63,20.5,20.56,20700,10.4582747061818,10.5245954726113,10.4582747061818,10.4888842906877,40575.526262393,0.0,1.0
1998-04-01,20.75,20.75,20.69,20.75,10700,10.5858146416231,10.5858146416231,10.5552050571172,10.5858146416231,20973.8227539905,0.0,1.0
1998-04-02,20.88,20.88,20.75,20.88,15200,10.6521354080525,10.6521354080525,10.5858146416231,10.6521354080525,29794.5893327716,0.0,1.0
1998-04-03,21.0,21.06,20.88,21.0,11600,10.7133545770643,10.7439641615702,10.6521354080525,10.7133545770643,22737.9760697468,0.0,1.0
1998-04-06,21.5,21.63,21.38,21.5,65200,10.9684344479468,11.0347552143762,10.907215278935,10.9684344479468,127803.106874783,0.0,1.0
1998-04-07,21.19,21.5,21.13,21.5,15700,10.8102849279996,10.9684344479468,10.7796753434938,10.9684344479468,30774.6745081919,0.0,1.0
1998-04-08,21.31,21.5,21.19,21.44,39600,10.8715040970114,10.9684344479468,10.8102849279996,10.9378248634409,77622.7458932737,0.0,1.0
1998-04-09,21.75,21.75,21.5,21.69,33000,11.095974383388,11.095974383388,10.9684344479468,11.0653647988821,64685.621577728,0.0,1.0
1998-04-13,21.81,21.81,21.75,21.75,25400,11.1265839678939,11.1265839678939,11.095974383388,11.095974383388,49788.3269113421,0.0,1.0
1998-04-14,22.13,22.13,21.88,22.06,35900,11.2898350852587,11.2898350852587,11.1622951498175,11.2541239033352,70370.1155951646,0.0,1.0
1998-04-15,22.31,22.31,22.19,22.31,10600,11.3816638387764,11.3816638387764,11.3204446697646,11.3816638387764,20777.8057189065,0.0,1.0
1998-04-16,22.0,22.0,21.81,22.0,35600,11.2235143188293,11.2235143188293,11.1265839678939,11.2235143188293,69782.0644899123,0.0,1.0
1998-04-17,21.88,22.0,21.75,22.0,25000,11.1622951498175,11.2235143188293,11.095974383388,11.2235143188293,49004.2587710058,0.0,1.0
1998-04-20,22.31,22.44,22.06,22.44,51000,11.3816638387764,11.4479846052059,11.2541239033352,11.4479846052059,99968.6878928522,0.0,1.0
1998-04-21,22.19,22.38,22.13,22.38,32200,11.3204446697646,11.4173750207,11.2898350852587,11.4173750207,63117.4852970557,0.0,1.0
1998-04-22,22.25,22.31,22.06,22.31,24400,11.3510542542705,11.3816638387764,11.2541239033352,11.3816638387764,47828.1565605018,0.0,1.0
1998-04-23,21.88,21.88,21.81,21.81,10200,11.1622951498175,11.1622951498175,11.1265839678939,11.1265839678939,19993.7375785704,0.0,1.0
1998-04-24,21.31,21.56,21.31,21.56,12300,10.8715040970114,10.9990440324527,10.8715040970114,10.9990440324527,24110.095315335,0.0,1.0
1998-04-27,20.88,20.94,20.63,20.81,130800,10.6521354080525,10.6827449925584,10.5245954726113,10.616424226129,256390.281889903,0.0,1.0
1998-04-28,21.06,21.31,21.06,21.25,21600,10.7439641615702,10.8715040970114,10.7439641615702,10.8408945125055,42339.6795781491,0.0,1.0
1998-04-29,21.25,21.38,21.25,21.25,6500,10.8408945125055,10.907215278935,10.8408945125055,10.8408945125055,12741.1072804616,0.0,1.0
1998-04-30,21.81,21.81,21.44,21.69,25700,11.1265839678939,11.1265839678939,10.9378248634409,11.0653647988821,50376.3780165942,0.0,1.0
1998-05-01,22.06,22.06,21.88,21.88,51400,11.2541239033352,11.2541239033352,11.1622951498175,11.1622951498175,100752.756033188,0.0,1.0
1998-05-04,22.56,22.56,22.25,22.31,24700,11.5092037742177,11.5092037742177,11.3510542542705,11.3816638387764,48416.2076657537,0.0,1.0
1998-05-05,22.06,22.31,22.06,22.06,17300,11.2541239033352,11.3816638387764,11.2541239033352,11.2541239033352,33910.947069536,0.0,1.0
1998-05-06,22.06,22.31,22.06,22.31,8600,11.2541239033352,11.3816638387764,11.2541239033352,11.3816638387764,16857.465017226,0.0,1.0
1998-05-07,22.06,22.06,21.88,22.06,22100,11.2541239033352,11.2541239033352,11.1622951498175,11.2541239033352,43319.7647535691,0.0,1.0
1998-05-08,22.19,22.25,22.0,22.0,29000,11.3204446697646,11.3510542542705,11.2235143188293,11.2235143188293,56844.940174367,0.0,1.0
1998-05-11,22.38,22.63,22.38,22.5,35400,11.4173750207,11.5449149561412,11.4173750207,11.4785941897118,69390.0304197441,0.0,1.0
1998-05-12,22.31,22.31,22.13,22.25,13200,11.3816638387764,11.3816638387764,11.2898350852587,11.3510542542705,25874.2486310912,0.0,1.0
1998-05-13,22.38,22.5,22.31,22.31,9500,11.4173750207,11.4785941897118,11.3816638387764,11.3816638387764,18621.6183329822,0.0,1.0
1998-05-14,22.5,22.5,22.25,22.44,39300,11.4785941897118,11.4785941897118,11.3510542542705,11.4479846052059,77034.694788021,0.0,1.0
1998-05-15,22.38,22.63,22.38,22.63,9700,11.4173750207,11.5449149561412,11.4173750207,11.5449149561412,19013.6524031502,0.0,1.0
1998-05-18,21.94,22.25,21.88,22.25,37500,11.1929047343234,11.3510542542705,11.1622951498175,11.3510542542705,73506.3881565087,0.0,1.0
1998-05-19,22.63,22.75,22.31,22.31,44900,11.5449149561412,11.606134125153,11.3816638387764,11.3816638387764,88011.6487527267,0.0,1.0
1998-05-20,23.19,23.25,23.0,23.25,9600,11.8306044115296,11.8612139960355,11.7336740605942,11.8612139960355,18817.6353680663,0.0,1.0
1998-05-21,23.31,23.38,23.13,23.13,8100,11.8918235805414,11.9275347624649,11.7999948270237,11.7999948270237,15877.3798418059,0.0,1.0
1998-05-22,23.56,23.56,23.5,23.5,20300,12.0193635159826,12.0193635159826,11.9887539314767,11.9887539314767,39791.4581220569,0.0,1.0
1998-05-26,23.75,23.94,23.56,23.75,63300,12.116293866918,12.2132242178533,12.0193635159826,12.116293866918,124078.783208187,0.0,1.0
1998-05-27,23.06,23.13,22.88,23.0,39400,11.7642836451001,11.7999948270237,11.6724548915824,11.7336740605942,77230.7118231056,0.0,1.0
1998-05-28,23.06,23.06,22.81,23.0,12300,11.7642836451001,11.7642836451001,11.6367437096589,11.7336740605942,24110.095315335,0.0,1.0
1998-05-29,23.19,23.19,23.0,23.19,19700,11.8306044115296,11.8306044115296,11.7336740605942,11.8306044115296,38615.3559115526,0.0,1.0
1998-06-01,22.75,23.0,22.69,22.88,37500,11.606134125153,11.7336740605942,11.5755245406471,11.6724548915824,73506.3881565089,0.0,1.0
1998-06-02,23.31,23.38,23.13,23.25,7700,11.8918235805414,11.9275347624649,11.7999948270237,11.8612139960355,15093.3117014698,0.0,1.0
1998-06-03,23.38,23.63,23.38,23.56,14400,11.9275347624649,12.0550746979062,11.9275347624649,12.0193635159826,28226.4530520995,0.0,1.0
1998-06-04,23.56,23.56,23.13,23.13,137500,12.0193635159826,12.0193635159826,11.7999948270237,11.7999948270237,269523.423240533,0.0,1.0
1998-06-05,23.75,23.88,23.5,23.75,243700,12.116293866918,12.1826146333474,11.9887539314767,12.116293866918,477693.514499764,0.0,1.0
1998-06-08,24.13,24.19,24.0,24.19,35500,12.3101545687887,12.3407641532946,12.2438338023592,12.3407641532946,69586.0474548281,0.0,1.0
1998-06-09,24.0,24.0,23.88,24.0,11200,12.2438338023592,12.2438338023592,12.1826146333474,12.2438338023592,21953.9079294107,0.0,1.0
1998-06-10,23.75,24.0,23.75,24.0,20500,12.116293866918,12.2438338023592,12.116293866918,12.2438338023592,40183.4921922247,0.0,1.0
1998-06-11,23.25,23.88,23.25,23.88,13100,11.8612139960355,12.1826146333474,11.8612139960355,12.1826146333474,25678.2315960071,0.0,1.0
1998-06-12,23.0,23.31,22.94,23.31,25600,11.7336740605942,11.8918235805414,11.7030644760883,11.8918235805414,50180.3609815102,0.0,1.0
1998-06-15,22.5,22.69,22.38,22.38,19700,11.4785941897118,11.5755245406471,11.4173750207,11.4173750207,38615.3559115525,0.0,1.0
1998-06-16,23.25,23.31,22.88,23.0,22800,11.8612139960355,11.8918235805414,11.6724548915824,11.7336740605942,44691.8839991573,0.0,1.0
1998-06-17,23.75,23.88,23.56,23.75,46900,12.116293866918,12.1826146333474,12.0193635159826,12.116293866918,91931.9894544069,0.0,1.0
1998-06-18,23.44,23.56,23.38,23.44,25400,11.9581443469708,12.0193635159826,11.9275347624649,11.9581443469708,49788.3269113421,0.0,1.0
1998-06-19,23.5,23.56,23.31,23.38,82800,11.9887539314767,12.0193635159826,11.8918235805414,11.9275347624649,162302.105049572,0.0,1.0
1998-06-22,23.31,23.38,23.13,23.31,12400,11.8918235805414,11.9275347624649,11.7999948270237,11.8918235805414,24306.1123504189,0.0,1.0
1998-06-23,23.56,23.56,23.31,23.44,9400,12.0193635159826,12.0193635159826,11.8918235805414,11.9581443469708,18425.6012978983,0.0,1.0
1998-06-24,23.63,23.63,23.44,23.63,17600,12.0550746979062,12.0550746979062,11.9581443469708,12.0550746979062,34498.9981747881,0.0,1.0
1998-06-25,24.06,24.13,24.0,24.0,24800,12.2744433868651,12.3101545687887,12.2438338023592,12.2438338023592,48612.2247008379,0.0,1.0
1998-06-26,23.94,24.0,23.81,23.88,16600,12.2132242178533,12.2438338023592,12.1469034514239,12.1826146333474,32538.827823948,0.0,1.0
1998-06-29,24.13,24.25,24.0,24.0,11200,12.3101545687887,12.3713737378004,12.2438338023592,12.2438338023592,21953.9079294106,0.0,1.0
1998-06-30,23.94,23.94,23.75,23.94,12500,12.2132242178533,12.2132242178533,12.116293866918,12.2132242178533,24502.129385503,0.0,1.0
1998-07-01,24.19,24.25,23.94,24.13,83400,12.3407641532946,12.3713737378004,12.2132242178533,12.3101545687887,163478.207260075,0.0,1.0
1998-07-02,23.88,24.06,23.88,24.06,32900,12.1826146333474,12.2744433868651,12.1826146333474,12.2744433868651,64489.6045426439,0.0,1.0
1998-07-06,24.44,24.44,24.06,24.06,20700,12.4683040887358,12.4683040887358,12.2744433868651,12.2744433868651,40575.5262623929,0.0,1.0
1998-07-07,24.5,24.5,24.25,24.5,24400,12.4989136732417,12.4989136732417,12.3713737378004,12.4989136732417,47828.1565605017,0.0,1.0
1998-07-08,24.56,24.63,24.38,24.56,115200,12.5295232577476,12.5652344396711,12.4376945042299,12.5295232577476,225811.624416795,0.0,1.0
1998-07-09,24.25,24.44,24.19,24.44,49100,12.3713737378004,12.4683040887358,12.3407641532946,12.4683040887358,96244.364226256,0.0,1.0
1998-07-10,24.31,24.56,24.25,24.5,14900,12.4019833223063,12.5295232577476,12.3713737378004,12.4989136732417,29206.5382275196,0.0,1.0
1998-07-13,24.69,24.75,24.5,24.56,7900,12.595844024177,12.6264536086829,12.4989136732417,12.5295232577476,15485.3457716379,0.0,1.0
1998-07-14,25.06,25.25,24.94,24.94,42800,12.7846031286301,12.8815334795654,12.7233839596183,12.7233839596183,83895.291015962,0.0,1.0
1998-07-15,25.31,25.31,25.0,25.25,40100,12.9121430640713,12.9121430640713,12.7539935441242,12.8815334795654,78602.8310686936,0.0,1.0
1998-07-16,25.44,25.44,25.38,25.44,18200,12.9784638305008,12.9784638305008,12.9478542459949,12.9784638305008,35675.1003852922,0.0,1.0
1998-07-17,25.75,25.75,25.5,25.63,14700,13.1366133504479,13.1366133504479,13.0090734150067,13.0753941814361,28814.5041573515,0.0,1.0
1998-07-20,25.88,25.88,25.69,25.88,25500,13.2029341168773,13.2029341168773,13.106003765942,13.2029341168773,49984.3439464262,0.0,1.0
1998-07-21,25.69,25.88,25.69,25.88,48600,13.106003765942,13.2029341168773,13.106003765942,13.2029341168773,95264.2790508355,0.0,1.0
1998-07-22,25.38,25.44,25.25,25.44,34600,12.9478542459949,12.9784638305008,12.8815334795654,12.9784638305008,67821.894139072,0.0,1.0
1998-07-23,25.06,25.19,24.88,25.13,21500,12.7846031286301,12.8509238950595,12.6927743751124,12.8203143105536,42143.662543065,0.0,1.0
1998-07-24,25.38,25.38,25.06,25.06,26000,12.9478542459949,12.9478542459949,12.7846031286301,12.7846031286301,50964.429121846,0.0,1.0
1998-07-27,24.75,24.88,24.56,24.81,35700,12.6264536086829,12.6927743751124,12.5295232577476,12.6570631931888,69978.0815249966,0.0,1.0
1998-07-28,24.31,24.75,24.06,24.75,44700,12.4019833223063,12.6264536086829,12.2744433868651,12.6264536086829,87619.6146825589,0.0,1.0
1998-07-29,24.5,24.75,24.38,24.5,13600,12.4989136732417,12.6264536086829,12.4376945042299,12.4989136732417,26658.3167714272,0.0,1.0
1998-07-30,24.81,24.94,24.75,24.75,18200,12.6570631931888,12.7233839596183,12.6264536086829,12.6264536086829,35675.1003852924,0.0,1.0
1998-07-31,24.5,25.0,24.5,24.75,22700,12.4989136732417,12.7539935441242,12.4989136732417,12.6264536086829,44495.8669640733,0.0,1.0
1998-08-03,24.0,24.06,24.0,24.06,60500,12.2438338023592,12.2744433868651,12.2438338023592,12.2744433868651,118590.306225834,0.0,1.0
1998-08-04,23.69,24.31,23.69,24.19,117400,12.0856842824121,12.4019833223063,12.0856842824121,12.3407641532946,230123.999188643,0.0,1.0
1998-08-05,23.5,23.63,23.44,23.44,46400,11.9887539314767,12.0550746979062,11.9581443469708,11.9581443469708,90951.9042789872,0.0,1.0
1998-08-06,23.25,23.5,23.06,23.19,45600,11.8612139960355,11.9887539314767,11.7642836451001,11.8306044115296,89383.7679983147,0.0,1.0
1998-08-07,23.38,23.38,23.19,23.31,12200,11.9275347624649,11.9275347624649,11.8306044115296,11.8918235805414,23914.0782802509,0.0,1.0
1998-08-10,22.94,23.0,22.75,22.94,21800,11.7030644760883,11.7336740605942,11.606134125153,11.7030644760883,42731.7136483173,0.0,1.0
1998-08-11,21.94,22.19,21.94,22.19,44800,11.1929047343234,11.3204446697646,11.1929047343234,11.3204446697646,87815.6317176424,0.0,1.0
1998-08-12,22.5,22.5,21.94,22.19,39600,11.4785941897118,11.4785941897118,11.1929047343234,11.3204446697646,77622.7458932731,0.0,1.0
1998-08-13,22.19,22.38,22.0,22.0,57200,11.3204446697646,11.4173750207,11.2235143188293,11.2235143188293,112121.744068062,0.0,1.0
1998-08-14,22.38,22.94,22.38,22.69,97300,11.4173750207,11.7030644760883,11.4173750207,11.5755245406471,190724.575136754,0.0,1.0
1998-08-17,22.69,22.81,22.44,22.5,12200,11.5755245406471,11.6367437096589,11.4479846052059,11.4785941897118,23914.0782802509,0.0,1.0
1998-08-18,23.19,23.38,23.06,23.19,38600,11.8306044115296,11.9275347624649,11.7642836451001,11.8306044115296,75662.575542433,0.0,1.0
1998-08-19,23.13,23.44,23.13,23.44,63000,11.7999948270237,11.9581443469708,11.7999948270237,11.9581443469708,123490.732102935,0.0,1.0
1998-08-20,22.69,23.0,22.63,23.0,7500,11.5755245406471,11.7336740605942,11.5449149561412,11.7336740605942,14701.2776313018,0.0,1.0
1998-08-21,21.75,22.06,21.44,22.06,83700,11.095974383388,11.2541239033352,10.9378248634409,11.2541239033352,164066.258365328,0.0,1.0
1998-08-24,21.69,21.88,21.69,21.88,20000,11.0653647988821,11.1622951498175,11.0653647988821,11.1622951498175,39203.4070168049,0.0,1.0
1998-08-25,22.06,22.25,22.0,22.19,40800,11.3931424329661,11.4912701329781,11.3621547382255,11.4602824382375,78999.1001425303,0.2725,1.0
1998-08-26,21.38,21.44,21.13,21.13,31200,11.0419485592392,11.0729362539798,10.9128331644866,10.9128331644866,60411.0765795816,0.0,1.0
1998-08-27,20.0,20.69,20.0,20.69,55700,10.329231580205,10.6855900697221,10.329231580205,10.6855900697221,107849.261714189,0.0,1.0
1998-08-28,20.31,20.75,20.13,20.5,93600,10.4893346696982,10.7165777644627,10.3963715854763,10.5874623697101,181233.229738745,0.0,1.0
1998-08-31,19.44,20.38,19.44,20.38,102300,10.0400130959593,10.5254869802289,10.0400130959593,10.5254869802289,198078.626092667,0.0,1.0
1998-09-01,20.75,20.75,19.56,19.75,159400,10.7165777644627,10.7165777644627,10.1019884854405,10.2001161854524,308638.64124312,0.0,1.0
1998-09-02,21.06,21.25,20.94,21.0,30700,10.8766808539559,10.9748085539678,10.8147054644746,10.8456931592153,59442.9503523448,0.0,1.0
1998-09-03,20.31,20.81,20.25,20.5,135900,10.4893346696982,10.7475654592033,10.4583469749576,10.5874623697101,263136.708562986,0.0,1.0
1998-09-04,20.75,21.13,20.69,21.0,23400,10.7165777644627,10.9128331644866,10.6855900697221,10.8456931592153,45308.3074346864,0.0,1.0
1998-09-08,22.06,22.06,21.75,21.75,56300,11.3931424329661,11.3931424329661,11.2330393434729,11.2330393434729,109011.013186874,0.0,1.0
1998-09-09,21.31,21.81,21.31,21.75,26900,11.0057962487084,11.2640270382136,11.0057962487084,11.2330393434729,52085.1910253448,0.0,1.0
1998-09-10,20.94,21.0,20.69,21.0,40600,10.8147054644746,10.8456931592153,10.6855900697221,10.8456931592153,78611.8496516357,0.0,1.0
1998-09-11,21.13,21.13,20.69,20.69,36600,10.9128331644866,10.9128331644866,10.6855900697221,10.6855900697221,70866.8398337402,0.0,1.0
1998-09-14,21.44,21.63,21.31,21.5,41600,11.0729362539798,11.1710639539917,11.0057962487084,11.1039239487204,80548.1021061089,0.0,1.0
1998-09-15,21.5,21.63,21.25,21.44,30100,11.1039239487204,11.1710639539917,10.9748085539678,11.0729362539798,58281.1988796606,0.0,1.0
1998-09-16,21.56,21.69,21.44,21.56,8600,11.134911643461,11.2020516487323,11.0729362539798,11.134911643461,16651.7711084745,0.0,1.0
1998-09-17,20.31,20.56,20.19,20.38,56800,10.4893346696982,10.6184500644507,10.427359280217,10.5254869802289,109979.13941411,0.0,1.0
1998-09-18,20.38,20.38,20.06,20.06,28900,10.5254869802289,10.5254869802289,10.3602192749456,10.3602192749456,55957.6959342922,0.0,1.0
1998-09-21,20.13,20.13,19.25,19.44,52200,10.3963715854763,10.3963715854763,9.94188539594732,10.0400130959593,101072.378123532,0.0,1.0
1998-09-22,20.31,20.31,20.13,20.13,14900,10.4893346696982,10.4893346696982,10.3963715854763,10.3963715854763,28850.1615716592,0.0,1.0
1998-09-23,21.13,21.13,20.38,20.63,38900,10.9128331644866,10.9128331644866,10.5254869802289,10.6546023749815,75320.2204790299,0.0,1.0
1998-09-24,20.44,20.63,20.31,20.56,48400,10.5564746749695,10.6546023749815,10.4893346696982,10.6184500644507,93714.618796531,0.0,1.0
1998-09-25,20.25,20.25,20.0,20.06,83900,10.4583469749576,10.4583469749576,10.329231580205,10.3602192749456,162451.580930349,0.0,1.0
1998-09-28,20.38,20.63,20.38,20.5,144100,10.5254869802289,10.6546023749815,10.5254869802289,10.5874623697101,279013.978689671,0.0,1.0
1998-09-29,20.31,20.44,20.13,20.19,59200,10.4893346696982,10.5564746749695,10.3963715854763,10.427359280217,114626.145304847,0.0,1.0
1998-09-30,19.63,20.13,19.63,20.13,40300,10.1381407959712,10.3963715854763,10.1381407959712,10.3963715854763,78030.9739152933,0.0,1.0
1998-10-01,18.13,19.19,18.13,18.75,44800,9.36344842745584,9.91089770120671,9.36344842745584,9.68365460644219,86744.1099604252,0.0,1.0
1998-10-02,18.38,18.38,18.0,18.19,38600,9.4925638222084,9.4925638222084,9.29630842218451,9.39443612219645,74739.3447426878,0.0,1.0
1998-10-05,18.13,18.38,17.81,18.31,136900,9.36344842745584,9.4925638222084,9.19818072217256,9.45641151167768,265072.96101746,0.0,1.0
1998-10-06,18.63,18.88,18.63,18.75,65500,9.62167921696096,9.75079461171353,9.62167921696096,9.68365460644219,126824.535768032,0.0,1.0
1998-10-07,18.5,18.81,18.44,18.69,31600,9.55453921168963,9.71464230118281,9.52355151694902,9.65266691170158,61185.5775613714,0.0,1.0
1998-10-08,18.0,18.0,17.5,17.94,68600,9.29630842218451,9.29630842218451,9.03807763267938,9.26532072744389,132826.918376901,0.0,1.0
1998-10-09,18.25,18.25,17.94,18.13,98300,9.42542381693707,9.42542381693707,9.26532072744389,9.36344842745584,190333.616274772,0.0,1.0
1998-10-12,18.94,19.19,18.94,19.19,79500,9.78178230645414,9.91089770120671,9.78178230645414,9.91089770120671,153932.070130665,0.0,1.0
1998-10-13,19.38,19.38,19.25,19.31,10500,10.0090254012187,10.0090254012187,9.94188539594732,9.97287309068793,20330.6507719746,0.0,1.0
1998-10-14,19.31,19.56,19.25,19.38,87700,9.97287309068793,10.1019884854405,9.94188539594732,10.0090254012187,169809.34025735,0.0,1.0
1998-10-15,21.0,21.0,19.81,19.88,37500,10.8456931592153,10.8456931592153,10.2311038801931,10.2672561907238,72609.4670427664,0.0,1.0
1998-10-16,20.69,20.69,20.31,20.44,140200,10.6855900697221,10.6855900697221,10.4893346696982,10.5564746749695,271462.594117223,0.0,1.0
1998-10-19,20.31,20.5,20.25,20.5,29100,10.4893346696982,10.5874623697101,10.4583469749576,10.5874623697101,56344.9464251868,0.0,1.0
1998-10-20,20.88,20.88,20.56,20.56,16700,10.783717769734,10.783717769734,10.6184500644507,10.6184500644507,32335.4159897122,0.0,1.0
1998-10-21,20.38,20.63,20.19,20.63,80200,10.5254869802289,10.6546023749815,10.427359280217,10.6546023749815,155287.446848797,0.0,1.0
1998-10-22,19.75,20.25,19.75,20.25,99300,10.2001161854524,10.4583469749576,10.2001161854524,10.4583469749576,192269.868729247,0.0,1.0
1998-10-23,20.0,20.13,19.94,19.94,38600,10.329231580205,10.3963715854763,10.2982438854644,10.2982438854644,74739.3447426879,0.0,1.0
1998-10-26,20.75,20.75,20.5,20.5,30100,10.7165777644627,10.7165777644627,10.5874623697101,10.5874623697101,58281.1988796607,0.0,1.0
1998-10-27,20.94,21.0,20.75,20.94,5800,10.8147054644746,10.8456931592153,10.7165777644627,10.8147054644746,11230.264235948,0.0,1.0
1998-10-28,20.44,20.44,20.25,20.31,117500,10.5564746749695,10.5564746749695,10.4583469749576,10.4893346696982,227509.663400669,0.0,1.0
1998-10-29,20.44,20.44,20.25,20.38,14300,10.5564746749695,10.5564746749695,10.4583469749576,10.5254869802289,27688.4100989751,0.0,1.0
1998-10-30,20.75,20.94,20.69,20.69,15600,10.7165777644627,10.8147054644746,10.6855900697221,10.6855900697221,30205.5382897909,0.0,1.0
1998-11-02,21.5,21.5,21.25,21.31,42200,11.1039239487204,11.1039239487204,10.9748085539678,11.0057962487084,81709.8535787933,0.0,1.0
1998-11-03,21.0,21.0,20.81,21.0,11300,10.8456931592153,10.8456931592153,10.7475654592033,10.8456931592153,21879.6527355536,0.0,1.0
1998-11-04,21.19,21.63,21.19,21.63,42700,10.9438208592272,11.1710639539917,10.9438208592272,11.1710639539917,82677.9798060303,0.0,1.0
1998-11-05,21.44,21.44,21.13,21.13,29800,11.0729362539798,11.0729362539798,10.9128331644866,10.9128331644866,57700.3231433184,0.0,1.0
1998-11-06,21.56,21.56,21.38,21.56,24900,11.134911643461,11.134911643461,11.0419485592392,11.134911643461,48212.686116397,0.0,1.0
1998-11-09,20.94,21.06,20.88,20.94,95300,10.8147054644746,10.8766808539559,10.783717769734,10.8147054644746,184524.858911352,0.0,1.0
1998-11-10,20.69,20.69,20.5,20.5,9300,10.6855900697221,10.6855900697221,10.5874623697101,10.5874623697101,18007.1478266061,0.0,1.0
1998-11-11,20.75,21.0,20.69,20.75,2200,10.7165777644627,10.8456931592153,10.6855900697221,10.7165777644627,4259.75539984231,0.0,1.0
1998-11-12,20.5,20.56,20.44,20.5,44100,10.5874623697101,10.6184500644507,10.5564746749695,10.5874623697101,85388.7332422938,0.0,1.0
1998-11-13,20.44,20.5,20.25,20.25,14300,10.5564746749695,10.5874623697101,10.4583469749576,10.4583469749576,27688.4100989751,0.0,1.0
1998-11-16,21.13,21.13,21.0,21.0,7900,10.9128331644866,10.9128331644866,10.8456931592153,10.8456931592153,15296.3943903428,0.0,1.0
1998-11-17,21.06,21.06,20.63,20.88,211200,10.8766808539559,10.8766808539559,10.6546023749815,10.783717769734,408936.518384861,0.0,1.0
1998-11-18,20.81,20.88,20.75,20.88,11900,10.7475654592033,10.783717769734,10.7165777644627,10.783717769734,23041.404208238,0.0,1.0
1998-11-19,20.75,21.06,20.75,21.0,43300,10.7165777644627,10.8766808539559,10.7165777644627,10.8456931592153,83839.7312787145,0.0,1.0
1998-11-20,21.13,21.31,21.13,21.19,26700,10.9128331644866,11.0057962487084,10.9128331644866,10.9438208592272,51697.9405344498,0.0,1.0
1998-11-23,21.94,21.94,21.44,21.63,66600,11.3311670434849,11.3311670434849,11.0729362539798,11.1710639539917,128954.413467954,0.0,1.0
1998-11-24,21.25,21.63,21.25,21.56,25900,10.9748085539678,11.1710639539917,10.9748085539678,11.134911643461,50148.9385708709,0.0,1.0
1998-11-25,21.38,21.38,21.06,21.06,98900,11.0419485592392,11.0419485592392,10.8766808539559,10.8766808539559,191495.367747456,0.0,1.0
1998-11-27,22.13,22.13,21.88,21.94,119400,11.4292947434968,11.4292947434968,11.3001793487443,11.3311670434849,231188.54306417,0.0,1.0
1998-11-30,21.56,22.19,21.56,22.06,57000,11.134911643461,11.4602824382375,11.134911643461,11.3931424329661,110366.389905005,0.0,1.0
1998-12-01,21.25,21.25,20.94,21.13,184900,10.9748085539678,10.9748085539678,10.8147054644746,10.9128331644866,358013.078832202,0.0,1.0
1998-12-02,21.0,21.0,20.63,20.88,45600,10.8456931592153,10.8456931592153,10.6546023749815,10.783717769734,88293.1119240039,0.0,1.0
1998-12-03,21.13,21.31,21.13,21.31,45800,10.9128331644866,11.0057962487084,10.9128331644866,11.0057962487084,88680.3624148989,0.0,1.0
1998-12-04,21.38,21.44,20.75,20.75,35600,11.0419485592392,11.0729362539798,10.7165777644627,10.7165777644627,68930.5873792662,0.0,1.0
1998-12-07,20.88,21.19,20.69,21.19,52100,10.783717769734,10.9438208592272,10.6855900697221,10.9438208592272,100878.752878084,0.0,1.0
1998-12-08,20.81,20.94,20.63,20.81,12100,10.7475654592033,10.8147054644746,10.6546023749815,10.7475654592033,23428.6546991327,0.0,1.0
1998-12-09,20.81,20.81,20.69,20.81,21000,10.7475654592033,10.7475654592033,10.6855900697221,10.7475654592033,40661.3015439494,0.0,1.0
1998-12-10,20.63,20.94,20.63,20.94,46800,10.6546023749815,10.8147054644746,10.6546023749815,10.8147054644746,90616.6148693725,0.0,1.0
1998-12-11,20.56,20.56,20.25,20.56,14700,10.6184500644507,10.6184500644507,10.4583469749576,10.6184500644507,28462.9110807647,0.0,1.0
1998-12-14,20.38,20.69,20.25,20.31,68400,10.5254869802289,10.6855900697221,10.4583469749576,10.4893346696982,132439.667886006,0.0,1.0
1998-12-15,20.75,20.75,20.44,20.44,23900,10.7165777644627,10.7165777644627,10.5564746749695,10.5564746749695,46276.4336619233,0.0,1.0
1998-12-16,20.94,21.13,20.81,20.94,57900,10.8147054644746,10.9128331644866,10.7475654592033,10.8147054644746,112109.017114032,0.0,1.0
1998-12-17,21.13,21.31,20.94,20.94,19600,10.9128331644866,11.0057962487084,10.8147054644746,10.8147054644746,37950.548107686,0.0,1.0
1998-12-18,21.06,21.31,20.88,21.31,74600,10.8766808539559,11.0057962487084,10.783717769734,11.0057962487084,144444.433103743,0.0,1.0
1998-12-21,21.69,21.69,21.06,21.06,38200,11.2020516487323,11.2020516487323,10.8766808539559,10.8766808539559,73964.8437608985,0.0,1.0
1998-12-22,21.81,21.81,21.31,21.63,34600,11.2846338552161,11.2846338552161,11.0259306489984,11.1915007009777,66871.996883726,0.0399,1.0
1998-12-23,22.13,22.19,21.81,21.81,7900,11.4502039071954,11.4812482919415,11.2846338552161,11.2846338552161,15268.4617162265,0.0,1.0
1998-12-24,21.88,22.13,21.88,22.0,6200,11.3208523040865,11.4502039071954,11.3208523040865,11.3829410735788,11982.8433722284,0.0,1.0
1998-12-28,22.25,22.31,22.06,22.19,44500,11.5122926766876,11.5433370614338,11.4139854583249,11.4812482919415,86005.8919458332,0.0,1.0
1998-12-29,22.63,22.63,22.25,22.25,38800,11.7089071134131,11.7089071134131,11.5122926766876,11.5122926766876,74989.4069100744,0.0,1.0
1998-12-30,22.06,22.25,22.06,22.19,16600,11.4139854583249,11.5122926766876,11.4139854583249,11.4812482919415,32083.0967708051,0.0,1.0
1998-12-31,22.25,22.25,21.94,22.13,20200,11.5122926766876,11.5122926766876,11.3518966888327,11.4502039071954,39040.8767933894,0.0,1.0
1999-01-04,23.75,23.94,23.31,23.38,126800,12.2884022953407,12.3867095137035,12.0607434738692,12.0969619227396,245068.474128801,0.0,1.0
1999-01-05,23.5,23.56,23.38,23.44,36200,12.1590506922319,12.190095076978,12.0969619227396,12.1280063074858,69964.3435604303,0.0,1.0
1999-01-06,25.38,25.38,24.0,24.06,268500,13.1317747476104,13.1317747476104,12.4177538984496,12.4487982831957,518934.426684409,0.0,1.0
1999-01-07,23.63,23.81,23.44,23.5,158100,12.2263135258485,12.3194466800869,12.1280063074858,12.1590506922319,305562.505991824,0.0,1.0
1999-01-08,23.69,24.06,23.63,24.06,105600,12.2573579105946,12.4487982831957,12.2263135258485,12.4487982831957,204094.880662471,0.0,1.0
1999-01-11,22.88,23.13,22.69,23.13,20200,11.8382587165219,11.9676103196308,11.7399514981592,11.9676103196308,39040.8767933894,0.0,1.0
1999-01-12,22.31,22.94,22.31,22.94,32100,11.5433370614338,11.8693031012681,11.5433370614338,11.8693031012681,62040.2052013759,0.0,1.0
1999-01-13,22.25,22.25,21.69,21.69,48200,11.5122926766876,11.5122926766876,11.2225450857238,11.2225450857238,93156.9436357114,0.0,1.0
1999-01-14,21.94,22.31,21.69,22.19,96500,11.3518966888327,11.5433370614338,11.2225450857238,11.4812482919415,186507.158938716,0.0,1.0
1999-01-15,22.5,22.5,21.88,21.94,75300,11.6416442797965,11.6416442797965,11.3208523040865,11.3518966888327,145533.565472387,0.0,1.0
1999-01-19,22.5,22.69,22.25,22.69,295100,11.6416442797965,11.7399514981592,11.5122926766876,11.7399514981592,570344.690184612,0.0,1.0
1999-01-20,22.88,23.19,22.56,23.0,43700,11.8382587165219,11.9986547043769,11.6726886645426,11.9003474860142,84459.7186074811,0.0,1.0
1999-01-21,22.69,22.94,22.63,22.88,20800,11.7399514981592,11.8693031012681,11.7089071134131,11.8382587165219,40200.5067971534,0.0,1.0
1999-01-22,22.13,22.44,21.88,22.0,117000,11.4502039071954,11.6105998950504,11.3208523040865,11.3829410735788,226127.850733987,0.0,1.0
1999-01-25,22.06,22.38,21.88,22.38,40300,11.4139854583249,11.5795555103042,11.3208523040865,11.5795555103042,77888.4819194847,0.0,1.0
1999-01-26,22.13,22.31,22.0,22.0,24800,11.4502039071954,11.5433370614338,11.3829410735788,11.3829410735788,47931.3734889136,0.0,1.0
1999-01-27,22.25,22.5,22.0,22.5,18300,11.5122926766876,11.6416442797965,11.3829410735788,11.6416442797965,35368.7151148033,0.0,1.0
1999-01-28,22.5,22.5,22.25,22.38,17700,11.6416442797965,11.6416442797965,11.5122926766876,11.5795555103042,34209.0851110391,0.0,1.0
1999-01-29,22.63,22.75,22.38,22.5,12000,11.7089071134131,11.7709958829053,11.5795555103042,11.6416442797965,23192.6000752808,0.0,1.0
1999-02-01,22.5,22.94,22.44,22.75,34400,11.6416442797965,11.8693031012681,11.6105998950504,11.7709958829053,66485.4535491382,0.0,1.0
1999-02-02,22.31,22.44,22.19,22.44,38600,11.5433370614338,11.6105998950504,11.4812482919415,11.6105998950504,74602.8635754862,0.0,1.0
1999-02-03,22.06,22.06,21.81,22.0,51800,11.4139854583249,11.4139854583249,11.2846338552161,11.3829410735788,100114.723658295,0.0,1.0
1999-02-04,22.0,22.25,21.69,22.25,36100,11.3829410735788,11.5122926766876,11.2225450857238,11.5122926766876,69771.0718931362,0.0,1.0
1999-02-05,21.69,21.81,21.56,21.63,16700,11.2225450857238,11.2846338552161,11.1552822521072,11.1915007009777,32276.3684380991,0.0,1.0
1999-02-08,21.63,21.63,21.25,21.5,76400,11.1915007009777,11.1915007009777,10.9948862642522,11.1242378673611,147659.553812621,0.0,1.0
1999-02-09,20.56,21.19,20.56,21.19,61400,10.6378758396718,10.9638418795061,10.6378758396718,10.9638418795061,118668.80371852,0.0,1.0
1999-02-10,20.88,20.88,20.44,20.44,47400,10.8034458916511,10.8034458916511,10.5757870701796,10.5757870701796,91610.7702973594,0.0,1.0
1999-02-11,21.25,21.25,20.88,21.0,124800,10.9948862642522,10.9948862642522,10.8034458916511,10.8655346611434,241203.040782921,0.0,1.0
1999-02-12,20.88,21.19,20.75,21.19,55500,10.8034458916511,10.9638418795061,10.7361830580345,10.9638418795061,107265.775348174,0.0,1.0
1999-02-16,20.75,21.13,20.75,21.0,15800,10.7361830580345,10.93279749476,10.7361830580345,10.8655346611434,30536.9234324531,0.0,1.0
1999-02-17,20.19,20.69,20.19,20.63,16900,10.4464354670707,10.7051386732884,10.4464354670707,10.6740942885423,32662.9117726871,0.0,1.0
1999-02-18,20.75,20.94,20.56,20.63,44000,10.7361830580345,10.8344902763973,10.6378758396718,10.6740942885423,85039.5336093631,0.0,1.0
1999-02-19,20.5,20.75,20.44,20.69,5900,10.6068314549257,10.7361830580345,10.5757870701796,10.7051386732884,11403.0283703464,0.0,1.0
1999-02-22,20.75,20.88,20.31,20.38,47900,10.7361830580345,10.8034458916511,10.508524236563,10.5447426854334,92577.1286338294,0.0,1.0
1999-02-23,21.06,21.19,20.94,21.0,38400,10.8965790458895,10.9638418795061,10.8344902763973,10.8655346611434,74216.3202408986,0.0,1.0
1999-02-24,20.88,21.25,20.88,21.19,56300,10.8034458916511,10.9948862642522,10.8034458916511,10.9638418795061,108811.948686526,0.0,1.0
1999-02-25,20.5,20.88,20.5,20.88,7800,10.6068314549257,10.8034458916511,10.6068314549257,10.8034458916511,15075.1900489325,0.0,1.0
1999-02-26,20.56,20.69,20.5,20.69,5100,10.6378758396718,10.7051386732884,10.6068314549257,10.7051386732884,9856.85503199434,0.0,1.0
1999-03-01,20.06,20.5,20.06,20.31,16100,10.3791726334541,10.6068314549257,10.3791726334541,10.508524236563,31116.7384343351,0.0,1.0
1999-03-02,20.19,20.25,20.0,20.06,45100,10.4464354670707,10.4774798518168,10.348128248708,10.3791726334541,87165.521949597,0.0,1.0
1999-03-03,19.75,20.19,19.63,20.19,29200,10.2187766455991,10.4464354670707,10.1566878761069,10.4464354670707,56435.3268498501,0.0,1.0
1999-03-04,19.81,19.81,19.38,19.38,48500,10.2498210303453,10.2498210303453,10.027336272998,10.027336272998,93736.7586375928,0.0,1.0
1999-03-05,20.19,20.19,20.0,20.06,41700,10.4464354670707,10.4464354670707,10.348128248708,10.3791726334541,80594.2852616008,0.0,1.0
1999-03-08,20.0,20.13,19.88,20.06,12500,10.348128248708,10.4153910823246,10.2860394792157,10.3791726334541,24158.9584117508,0.0,1.0
1999-03-09,19.88,20.0,19.63,19.94,19100,10.2860394792157,10.348128248708,10.1566878761069,10.3170838639619,36914.8884531554,0.0,1.0
1999-03-10,20.0,20.0,19.69,20.0,17200,10.348128248708,10.348128248708,10.187732260853,10.348128248708,33242.7267745691,0.0,1.0
1999-03-11,21.13,21.63,19.69,19.75,1014500,10.93279749476,11.1915007009777,10.187732260853,10.2187766455991,1960741.06469769,0.0,1.0
1999-03-12,20.75,21.25,20.75,21.25,79800,10.7361830580345,10.9948862642522,10.7361830580345,10.9948862642522,154230.790500618,0.0,1.0
1999-03-15,20.94,21.19,20.81,21.06,27500,10.8344902763973,10.9638418795061,10.7672274427807,10.8965790458895,53149.7085058516,0.0,1.0
1999-03-16,21.5,21.5,21.13,21.13,39200,11.1242378673611,11.1242378673611,10.93279749476,10.93279749476,75762.4935792505,0.0,1.0
1999-03-17,21.13,21.38,20.94,21.25,137500,10.93279749476,11.0621490978688,10.8344902763973,10.9948862642522,265748.542529259,0.0,1.0
1999-03-18,20.81,20.94,20.81,20.94,223300,10.7672274427807,10.8344902763973,10.7672274427807,10.8344902763973,431575.633067515,0.0,1.0
1999-03-19,20.94,21.31,20.94,21.31,30900,10.8344902763973,11.0259306489984,10.8344902763973,11.0259306489984,59720.9451938478,0.0,1.0
1999-03-22,20.94,20.94,20.69,20.69,28400,10.8344902763973,10.8344902763973,10.7051386732884,10.7051386732884,54889.1535114977,0.0,1.0
1999-03-23,19.94,20.56,19.94,20.5,191100,10.3170838639619,10.6378758396718,10.3170838639619,10.6068314549257,369342.156198845,0.0,1.0
1999-03-24,19.5,20.13,19.5,20.0,48000,10.0894250424903,10.4153910823246,10.0894250424903,10.348128248708,92770.400301123,0.0,1.0
1999-03-25,20.13,20.13,19.81,19.81,31400,10.4153910823246,10.4153910823246,10.2498210303453,10.2498210303453,60687.303530318,0.0,1.0
1999-03-26,19.5,19.63,19.31,19.5,11300,10.0894250424903,10.1566878761069,9.99111782412757,10.0894250424903,21839.6984042227,0.0,1.0
1999-03-29,20.13,20.13,19.69,19.69,29200,10.4153910823246,10.4153910823246,10.187732260853,10.187732260853,56435.3268498498,0.0,1.0
1999-03-30,19.88,19.94,19.75,19.81,8600,10.2860394792157,10.3170838639619,10.2187766455991,10.2498210303453,16621.3633872846,0.0,1.0
1999-03-31,19.88,20.0,19.81,19.94,37000,10.2860394792157,10.348128248708,10.2498210303453,10.3170838639619,71510.5168987827,0.0,1.0
1999-04-01,20.25,20.31,20.06,20.31,43600,10.4774798518168,10.508524236563,10.3791726334541,10.508524236563,84266.4469401871,0.0,1.0
1999-04-05,20.31,20.38,20.06,20.25,37100,10.508524236563,10.5447426854334,10.3791726334541,10.4774798518168,71703.7885660761,0.0,1.0
1999-04-06,20.5,20.63,20.31,20.31,17900,10.6068314549257,10.6740942885423,10.508524236563,10.508524236563,34595.6284456271,0.0,1.0
1999-04-07,20.81,20.81,20.63,20.75,24700,10.7672274427807,10.7672274427807,10.6740942885423,10.7361830580345,47738.1018216194,0.0,1.0
1999-04-08,21.25,21.31,20.75,20.88,51200,10.9948862642522,11.0259306489984,10.7361830580345,10.8034458916511,98955.0936545316,0.0,1.0
1999-04-09,21.0,21.19,21.0,21.19,18700,10.8655346611434,10.9638418795061,10.8655346611434,10.9638418795061,36141.8017839792,0.0,1.0
1999-04-12,21.19,21.38,20.94,20.94,14900,10.9638418795061,11.0621490978688,10.8344902763973,10.8344902763973,28797.478426807,0.0,1.0
1999-04-13,21.31,21.44,21.13,21.38,31200,11.0259306489984,11.093193482615,10.93279749476,11.0621490978688,60300.7601957298,0.0,1.0
1999-04-14,21.25,21.5,21.25,21.38,159200,10.9948862642522,11.1242378673611,10.9948862642522,11.0621490978688,307688.494332059,0.0,1.0
1999-04-15,21.25,21.31,21.0,21.25,7100,10.9948862642522,11.0259306489984,10.8655346611434,10.9948862642522,13722.2883778745,0.0,1.0
1999-04-16,20.94,20.94,20.75,20.88,17400,10.8344902763973,10.8344902763973,10.7361830580345,10.8034458916511,33629.270109157,0.0,1.0
1999-04-19,20.81,21.25,20.81,21.25,13700,10.7672274427807,10.9948862642522,10.7672274427807,10.9948862642522,26478.2184192788,0.0,1.0
1999-04-20,20.69,20.69,20.44,20.63,6100,10.7051386732884,10.7051386732884,10.5757870701796,10.6740942885423,11789.5717049344,0.0,1.0
1999-04-21,20.88,20.88,20.44,20.44,48300,10.8034458916511,10.8034458916511,10.5757870701796,10.5757870701796,93350.2153030055,0.0,1.0
1999-04-22,21.06,21.06,20.69,20.88,28700,10.8965790458895,10.8965790458895,10.7051386732884,10.8034458916511,55468.9685133799,0.0,1.0
1999-04-23,20.81,20.81,20.63,20.81,187200,10.7672274427807,10.7672274427807,10.6740942885423,10.7672274427807,361804.561174379,0.0,1.0
1999-04-26,21.06,21.13,20.94,20.94,25200,10.8965790458895,10.93279749476,10.8344902763973,10.8344902763973,48704.4601580897,0.0,1.0
1999-04-27,21.63,21.63,21.38,21.5,46300,11.1915007009777,11.1915007009777,11.0621490978688,11.1242378673611,89484.7819571249,0.0,1.0
1999-04-28,21.31,21.63,21.31,21.44,66300,11.0259306489984,11.1915007009777,11.0259306489984,11.093193482615,128139.115415926,0.0,1.0
1999-04-29,21.38,21.5,21.25,21.38,26500,11.0621490978688,11.1242378673611,10.9948862642522,11.0621490978688,51216.9918329119,0.0,1.0
1999-04-30,21.25,21.63,21.25,21.5,36500,10.9948862642522,11.1915007009777,10.9948862642522,11.1242378673611,70544.1585623126,0.0,1.0
1999-05-03,21.63,21.63,21.25,21.25,57900,11.1915007009777,11.1915007009777,10.9948862642522,10.9948862642522,111904.29536323,0.0,1.0
1999-05-04,21.56,21.75,21.5,21.69,23300,11.1552822521072,11.2535894704699,11.1242378673611,11.2225450857238,45032.2984795035,0.0,1.0
1999-05-05,21.63,21.63,21.44,21.56,30400,11.1915007009777,11.1915007009777,11.093193482615,11.1552822521072,58754.5868573779,0.0,1.0
1999-05-06,21.44,21.56,21.44,21.5,14900,11.093193482615,11.1552822521072,11.093193482615,11.1242378673611,28797.4784268069,0.0,1.0
1999-05-07,21.44,21.63,21.25,21.63,49900,11.093193482615,11.1915007009777,10.9948862642522,11.1915007009777,96442.5619797089,0.0,1.0
1999-05-10,21.13,21.25,20.94,21.25,28100,10.93279749476,10.9948862642522,10.8344902763973,10.9948862642522,54309.3385096158,0.0,1.0
1999-05-11,21.44,21.56,21.25,21.25,22100,11.093193482615,11.1552822521072,10.9948862642522,10.9948862642522,42713.0384719753,0.0,1.0
1999-05-12,21.0,21.13,20.88,21.06,27600,10.8655346611434,10.93279749476,10.8034458916511,10.8965790458895,53342.9801731457,0.0,1.0
1999-05-13,21.38,21.38,21.0,21.0,14200,11.0621490978688,11.0621490978688,10.8655346611434,10.8655346611434,27444.576755749,0.0,1.0
1999-05-14,20.63,21.06,20.63,21.0,94300,10.6740942885423,10.8965790458895,10.6740942885423,10.8655346611434,182255.182258248,0.0,1.0
1999-05-17,20.25,20.5,20.25,20.38,39400,10.4774798518168,10.6068314549257,10.4774798518168,10.5447426854334,76149.0369138388,0.0,1.0
1999-05-18,20.75,21.0,20.75,20.81,43500,10.7361830580345,10.8655346611434,10.7361830580345,10.7672274427807,84073.1752728931,0.0,1.0
1999-05-19,20.88,21.0,20.69,20.69,17900,10.8034458916511,10.8655346611434,10.7051386732884,10.7051386732884,34595.6284456273,0.0,1.0
1999-05-20,21.38,21.38,21.25,21.31,23800,11.0621490978688,11.0621490978688,10.9948862642522,11.0259306489984,45998.6568159737,0.0,1.0
1999-05-21,21.13,21.25,21.0,21.13,40700,10.93279749476,10.9948862642522,10.8655346611434,10.93279749476,78661.5685886605,0.0,1.0
1999-05-24,20.88,21.31,20.88,21.13,5000,10.8034458916511,11.0259306489984,10.8034458916511,10.93279749476,9663.58336470036,0.0,1.0
1999-05-25,20.5,20.94,20.5,20.94,7100,10.6068314549257,10.8344902763973,10.6068314549257,10.8344902763973,13722.2883778744,0.0,1.0
1999-05-26,20.5,20.63,20.38,20.63,23100,10.6068314549257,10.6740942885423,10.5447426854334,10.6740942885423,44645.7551449154,0.0,1.0
1999-05-27,20.06,20.31,20.0,20.31,47600,10.3791726334541,10.508524236563,10.348128248708,10.508524236563,91997.3136319472,0.0,1.0
1999-05-28,20.13,20.25,20.06,20.13,4400,10.4153910823246,10.4774798518168,10.3791726334541,10.4153910823246,8503.95336093628,0.0,1.0
1999-06-01,19.94,20.25,19.94,20.25,62500,10.3170838639619,10.4774798518168,10.3170838639619,10.4774798518168,120794.792058754,0.0,1.0
1999-06-02,19.94,19.94,19.63,19.69,3300,10.3170838639619,10.3170838639619,10.1566878761069,10.187732260853,6377.96502070219,0.0,1.0
1999-06-03,20.25,20.25,20.0,20.0,3900,10.4774798518168,10.4774798518168,10.348128248708,10.348128248708,7537.59502446628,0.0,1.0
1999-06-04,20.25,20.31,20.0,20.13,15400,10.4774798518168,10.508524236563,10.348128248708,10.4153910823246,29763.8367632771,0.0,1.0
1999-06-07,20.44,20.44,20.25,20.25,1800,10.5757870701796,10.5757870701796,10.4774798518168,10.4774798518168,3478.8900112921,0.0,1.0
1999-06-08,20.75,21.19,20.75,21.0,79100,10.7361830580345,10.9638418795061,10.7361830580345,10.8655346611434,152877.88882956,0.0,1.0
1999-06-09,21.25,21.25,21.0,21.0,21100,10.9948862642522,10.9948862642522,10.8655346611434,10.8655346611434,40780.3217990355,0.0,1.0
1999-06-10,21.19,21.25,21.0,21.25,21900,10.9638418795061,10.9948862642522,10.8655346611434,10.9948862642522,42326.4951373875,0.0,1.0
1999-06-11,21.19,21.31,21.0,21.06,75700,10.9638418795061,11.0259306489984,10.8655346611434,10.8965790458895,146306.652141563,0.0,1.0
1999-06-14,21.19,21.31,21.0,21.31,106800,10.9638418795061,11.0259306489984,10.8655346611434,11.0259306489984,206414.140669999,0.0,1.0
1999-06-15,21.44,21.44,21.13,21.13,4700,11.093193482615,11.093193482615,10.93279749476,10.93279749476,9083.76836281827,0.0,1.0
1999-06-16,21.5,21.5,21.38,21.38,12900,11.1242378673611,11.1242378673611,11.0621490978688,11.0621490978688,24932.0450809268,0.0,1.0
1999-06-17,21.44,21.5,21.25,21.31,6100,11.093193482615,11.1242378673611,10.9948862642522,11.0259306489984,11789.5717049344,0.0,1.0
1999-06-18,21.5,21.75,21.44,21.75,61600,11.1242378673611,11.2535894704699,11.093193482615,11.2535894704699,119055.347053108,0.0,1.0
1999-06-21,21.88,21.88,21.63,21.81,66500,11.3208523040865,11.3208523040865,11.1915007009777,11.2846338552161,128525.658750515,0.0,1.0
1999-06-22,21.81,21.81,21.56,21.75,16800,11.2846338552161,11.2846338552161,11.1552822521072,11.2535894704699,32469.640105393,0.0,1.0
1999-06-23,21.38,21.56,21.31,21.56,28700,11.0621490978688,11.1552822521072,11.0259306489984,11.1552822521072,55468.96851338,0.0,1.0
1999-06-24,21.06,21.38,21.06,21.38,19000,10.8965790458895,11.0621490978688,10.8965790458895,11.0621490978688,36721.6167858613,0.0,1.0
1999-06-25,21.44,21.56,21.31,21.38,3300,11.093193482615,11.1552822521072,11.0259306489984,11.0621490978688,6377.96502070219,0.0,1.0
1999-06-28,21.25,21.5,21.25,21.5,19600,10.9948862642522,11.1242378673611,10.9948862642522,11.1242378673611,37881.2467896254,0.0,1.0
1999-06-29,21.56,21.63,21.31,21.5,38000,11.1552822521072,11.1915007009777,11.0259306489984,11.1242378673611,73443.2335717225,0.0,1.0
1999-06-30,21.81,21.94,21.25,21.63,82900,11.2846338552161,11.3518966888327,10.9948862642522,11.1915007009777,160222.212186731,0.0,1.0
1999-07-01,21.81,22.06,21.56,21.88,101800,11.2846338552161,11.4139854583249,11.1552822521072,11.3208523040865,196750.557305298,0.0,1.0
1999-07-02,21.75,21.94,21.75,21.75,10100,11.2535894704699,11.3518966888327,11.2535894704699,11.2535894704699,19520.4383966947,0.0,1.0
1999-07-06,22.25,22.25,21.88,21.88,81900,11.5122926766876,11.5122926766876,11.3208523040865,11.3208523040865,158289.495513792,0.0,1.0
1999-07-07,21.94,22.13,21.81,22.0,22000,11.3518966888327,11.4502039071954,11.2846338552161,11.3829410735788,42519.7668046813,0.0,1.0
1999-07-08,22.06,22.13,21.88,21.94,17300,11.4139854583249,11.4502039071954,11.3208523040865,11.3518966888327,33435.9984418631,0.0,1.0
1999-07-09,22.13,22.25,22.13,22.25,31200,11.4502039071954,11.5122926766876,11.4502039071954,11.5122926766876,60300.76019573,0.0,1.0
1999-07-12,22.19,22.31,22.0,22.25,38100,11.4812482919415,11.5433370614338,11.3829410735788,11.5122926766876,73636.5052390166,0.0,1.0
1999-07-13,21.63,21.94,21.63,21.75,23300,11.1915007009777,11.3518966888327,11.1915007009777,11.2535894704699,45032.2984795035,0.0,1.0
1999-07-14,21.94,22.19,21.94,21.94,19000,11.3518966888327,11.4812482919415,11.3518966888327,11.3518966888327,36721.6167858611,0.0,1.0
1999-07-15,22.19,22.19,22.13,22.13,16100,11.4812482919415,11.4812482919415,11.4502039071954,11.4502039071954,31116.7384343351,0.0,1.0
1999-07-16,22.0,22.19,22.0,22.19,20900,11.3829410735788,11.4812482919415,11.3829410735788,11.4812482919415,40393.7784644473,0.0,1.0
1999-07-19,22.44,22.44,21.94,22.19,40900,11.6105998950504,11.6105998950504,11.3518966888327,11.4812482919415,79048.1119232484,0.0,1.0
1999-07-20,21.69,22.25,21.69,22.25,106500,11.2225450857238,11.5122926766876,11.2225450857238,11.5122926766876,205834.325668117,0.0,1.0
1999-07-21,21.94,22.0,21.69,21.69,13200,11.3518966888327,11.3829410735788,11.2225450857238,11.2225450857238,25511.8600828088,0.0,1.0
1999-07-22,21.44,21.81,21.44,21.75,19500,11.093193482615,11.2846338552161,11.093193482615,11.2535894704699,37687.9751223311,0.0,1.0
1999-07-23,21.38,21.75,21.19,21.69,108000,11.0621490978688,11.2535894704699,10.9638418795061,11.2225450857238,208733.400677528,0.0,1.0
1999-07-26,21.38,21.56,21.31,21.5,59500,11.0621490978688,11.1552822521072,11.0259306489984,11.1242378673611,114996.642039934,0.0,1.0
1999-07-27,21.38,21.5,21.31,21.31,42200,11.0621490978688,11.1242378673611,11.0259306489984,11.0259306489984,81560.643598071,0.0,1.0
1999-07-28,21.38,21.5,21.19,21.19,129900,11.0621490978688,11.1242378673611,10.9638418795061,10.9638418795061,251059.895814915,0.0,1.0
1999-07-29,20.63,20.94,20.63,20.94,80800,10.6740942885423,10.8344902763973,10.6740942885423,10.8344902763973,156163.507173557,0.0,1.0
1999-07-30,20.81,21.13,20.63,20.63,71300,10.7672274427807,10.93279749476,10.6740942885423,10.6740942885423,137802.698780626,0.0,1.0
1999-08-02,21.06,21.13,20.56,20.75,58000,10.8965790458895,10.93279749476,10.6378758396718,10.7361830580345,112097.567030524,0.0,1.0
1999-08-03,21.0,21.06,20.81,20.94,35500,10.8655346611434,10.8965790458895,10.7672274427807,10.8344902763973,68611.4418893722,0.0,1.0
1999-08-04,21.31,21.31,21.06,21.06,75200,11.0259306489984,11.0259306489984,10.8965790458895,10.8965790458895,145340.293805092,0.0,1.0
1999-08-05,20.94,21.06,20.69,20.81,335400,10.8344902763973,10.8965790458895,10.7051386732884,10.7672274427807,648233.172104096,0.0,1.0
1999-08-06,20.69,20.81,20.63,20.69,11400,10.7051386732884,10.7672274427807,10.6740942885423,10.7051386732884,22032.9700715168,0.0,1.0
1999-08-09,20.81,21.13,20.81,21.13,18600,10.7672274427807,10.93279749476,10.7672274427807,10.93279749476,35948.5301166851,0.0,1.0
1999-08-10,20.63,20.75,20.38,20.69,28500,10.6740942885423,10.7361830580345,10.5447426854334,10.7051386732884,55082.4251787918,0.0,1.0
1999-08-11,20.75,20.94,20.56,20.81,21800,10.7361830580345,10.8344902763973,10.6378758396718,10.7672274427807,42133.2234700936,0.0,1.0
1999-08-12,21.25,21.25,21.0,21.19,37600,10.9948862642522,10.9948862642522,10.8655346611434,10.9638418795061,72670.1469025467,0.0,1.0
1999-08-13,21.31,21.5,21.25,21.38,16000,11.0259306489984,11.1242378673611,10.9948862642522,11.0621490978688,30923.4667670409,0.0,1.0
1999-08-16,21.31,21.56,21.31,21.5,16000,11.0259306489984,11.1552822521072,11.0259306489984,11.1242378673611,30923.4667670409,0.0,1.0
1999-08-17,21.44,21.5,21.31,21.38,16800,11.093193482615,11.1242378673611,11.0259306489984,11.0621490978688,32469.640105393,0.0,1.0
1999-08-18,21.19,21.38,21.13,21.38,24000,10.9638418795061,11.0621490978688,10.93279749476,11.0621490978688,46385.2001505616,0.0,1.0
1999-08-19,21.38,21.38,21.06,21.25,19500,11.0621490978688,11.0621490978688,10.8965790458895,10.9948862642522,37687.9751223314,0.0,1.0
1999-08-20,21.81,21.94,21.44,21.88,120500,11.2846338552161,11.3518966888327,11.093193482615,11.3208523040865,232892.359089277,0.0,1.0
1999-08-23,21.81,21.88,21.75,21.88,50500,11.2846338552161,11.3208523040865,11.2535894704699,11.3208523040865,97602.1919834729,0.0,1.0
1999-08-24,21.88,21.88,21.56,21.56,76600,11.3208523040865,11.3208523040865,11.1552822521072,11.1552822521072,148046.097147209,0.0,1.0
1999-08-25,21.63,21.63,21.38,21.44,36000,11.4339056052037,11.4339056052037,11.3017522810566,11.3334690788519,68102.713708395,0.4685,1.0
1999-08-26,21.38,21.63,21.31,21.63,30500,11.3017522810566,11.4339056052037,11.2647493502954,11.4339056052037,57698.1324473904,0.0,1.0
1999-08-27,21.38,21.63,21.38,21.63,16000,11.3017522810566,11.4339056052037,11.3017522810566,11.4339056052037,30267.8727592868,0.0,1.0
1999-08-30,21.06,21.5,21.06,21.5,18300,11.1325960261484,11.3651858766472,11.1325960261484,11.3651858766472,34618.8794684341,0.0,1.0
1999-08-31,21.0,21.25,21.0,21.13,35100,11.1008792283531,11.2330325525002,11.1008792283531,11.1695989569096,66400.1458656851,0.0,1.0
1999-09-01,21.44,21.44,21.25,21.44,13300,11.3334690788519,11.3334690788519,11.2330325525002,11.3334690788519,25160.1692311571,0.0,1.0
1999-09-02,21.19,21.25,21.0,21.13,12300,11.2013157547049,11.2330325525002,11.1008792283531,11.1695989569096,23268.4271837016,0.0,1.0
1999-09-03,21.63,21.94,21.38,21.44,155000,11.4339056052037,11.597775727146,11.3017522810566,11.3334690788519,293220.017355589,0.0,1.0
1999-09-07,22.0,22.25,21.63,21.69,146500,11.6294925249413,11.7616458490884,11.4339056052037,11.465622402999,277140.20995222,0.0,1.0
1999-09-08,21.38,21.63,21.31,21.38,300000,11.3017522810566,11.4339056052037,11.2647493502954,11.3017522810566,567522.614236627,0.0,1.0
1999-09-09,21.88,21.88,21.63,21.69,26800,11.5660589293507,11.5660589293507,11.4339056052037,11.465622402999,50698.6868718054,0.0,1.0
1999-09-10,21.56,22.0,21.56,22.0,15400,11.3969026744425,11.6294925249413,11.3969026744425,11.6294925249413,29132.8275308135,0.0,1.0
1999-09-13,21.44,21.5,21.31,21.31,27000,11.3334690788519,11.3651858766472,11.2647493502954,11.2647493502954,51077.0352812964,0.0,1.0
1999-09-14,21.13,21.44,21.13,21.44,19700,11.1695989569096,11.3334690788519,11.1695989569096,11.3334690788519,37267.3183348716,0.0,1.0
1999-09-15,21.06,21.25,21.0,21.19,68400,11.1325960261484,11.2330325525002,11.1008792283531,11.2013157547049,129395.15604595,0.0,1.0
1999-09-16,21.0,21.13,20.81,21.13,68500,11.1008792283531,11.1695989569096,11.0004427020013,11.1695989569096,129584.330250696,0.0,1.0
1999-09-17,21.0,21.0,20.94,21.0,20200,11.1008792283531,11.1008792283531,11.0691624305578,11.1008792283531,38213.1893585994,0.0,1.0
1999-09-20,21.06,21.19,20.94,21.0,60000,11.1325960261484,11.2013157547049,11.0691624305578,11.1008792283531,113504.522847325,0.0,1.0
1999-09-21,20.88,21.06,20.75,20.94,147400,11.0374456327625,11.1325960261484,10.968725904206,11.0691624305578,278842.777794929,0.0,1.0
1999-09-22,20.81,21.0,20.75,20.81,35800,11.0004427020013,11.1008792283531,10.968725904206,11.0004427020013,67724.3652989041,0.0,1.0
1999-09-23,20.81,21.06,20.69,21.0,35300,11.0004427020013,11.1325960261484,10.9370091064107,11.1008792283531,66778.4942751764,0.0,1.0
1999-09-24,20.5,20.75,20.38,20.5,28500,10.836572580059,10.968725904206,10.7731389844684,10.836572580059,53914.6483524793,0.0,1.0
1999-09-27,20.75,20.75,20.56,20.75,14600,10.968725904206,10.968725904206,10.8682893778543,10.968725904206,27619.4338928492,0.0,1.0
1999-09-28,20.44,20.63,20.44,20.5,80500,10.8048557822637,10.9052923086154,10.8048557822637,10.836572580059,152285.234820161,0.0,1.0
1999-09-29,20.75,20.81,20.5,20.5,83600,10.968725904206,11.0004427020013,10.836572580059,10.836572580059,158149.635167273,0.0,1.0
1999-09-30,20.94,20.94,20.69,20.81,24000,11.0691624305578,11.0691624305578,10.9370091064107,11.0004427020013,45401.80913893,0.0,1.0
1999-10-01,20.75,20.94,20.75,20.88,112300,10.968725904206,11.0691624305578,10.968725904206,11.0374456327625,212442.631929244,0.0,1.0
1999-10-04,21.56,21.63,20.94,21.0,666100,11.3969026744425,11.4339056052037,11.0691624305578,11.1008792283531,1260089.37781005,0.0,1.0
1999-10-05,21.44,21.56,21.38,21.5,80500,11.3334690788519,11.3969026744425,11.3017522810566,11.3651858766472,152285.234820161,0.0,1.0
1999-10-06,21.31,21.44,21.0,21.44,427800,11.2647493502954,11.3334690788519,11.1008792283531,11.3334690788519,809287.247901431,0.0,1.0
1999-10-07,21.5,21.94,21.38,21.69,131400,11.3651858766472,11.597775727146,11.3017522810566,11.465622402999,248574.905035642,0.0,1.0
1999-10-08,21.56,21.94,21.56,21.94,31200,11.3969026744425,11.597775727146,11.3969026744425,11.597775727146,59022.3518806091,0.0,1.0
1999-10-11,21.69,21.94,21.5,21.88,117400,11.465622402999,11.597775727146,11.3651858766472,11.5660589293507,222090.516371266,0.0,1.0
1999-10-12,21.5,21.81,21.5,21.81,185500,11.3651858766472,11.5290559985896,11.3651858766472,11.5290559985896,350918.14980298,0.0,1.0
1999-10-13,21.44,21.56,21.31,21.56,168200,11.3334690788519,11.3969026744425,11.2647493502954,11.3969026744425,318191.012382002,0.0,1.0
1999-10-14,21.34,21.38,21.25,21.25,141000,11.2806077491931,11.3017522810566,11.2330325525002,11.2330325525002,266735.628691214,0.0,1.0
1999-10-15,20.94,21.19,20.94,21.0,13300,11.0691624305578,11.2013157547049,11.0691624305578,11.1008792283531,25160.1692311571,0.0,1.0
1999-10-18,21.06,21.13,20.94,20.94,84800,11.1325960261484,11.1695989569096,11.0691624305578,11.0691624305578,160419.725624219,0.0,1.0
1999-10-19,21.5,21.69,21.31,21.5,62500,11.3651858766472,11.465622402999,11.2647493502954,11.3651858766472,118233.877965964,0.0,1.0
1999-10-20,21.44,21.63,21.38,21.44,22500,11.3334690788519,11.4339056052037,11.3017522810566,11.3334690788519,42564.196067747,0.0,1.0
1999-10-21,21.19,21.38,21.13,21.38,8200,11.2013157547049,11.3017522810566,11.1695989569096,11.3017522810566,15512.2847891344,0.0,1.0
1999-10-22,21.56,21.69,21.38,21.69,50300,11.3969026744425,11.465622402999,11.3017522810566,11.465622402999,95154.6249870076,0.0,1.0
1999-10-25,21.25,21.5,21.25,21.5,21900,11.2330325525002,11.3651858766472,11.2330325525002,11.3651858766472,41429.1508392735,0.0,1.0
1999-10-26,21.5,21.5,21.25,21.5,56600,11.3651858766472,11.3651858766472,11.2330325525002,11.3651858766472,107072.599885977,0.0,1.0
1999-10-27,21.25,21.44,21.06,21.44,147600,11.2330325525002,11.3334690788519,11.1325960261484,11.3334690788519,279221.126204419,0.0,1.0
1999-10-28,21.81,21.81,21.5,21.63,35000,11.5290559985896,11.5290559985896,11.3651858766472,11.4339056052037,66210.9716609395,0.0,1.0
1999-10-29,22.0,22.0,21.69,21.88,26900,11.6294925249413,11.6294925249413,11.465622402999,11.5660589293507,50887.8610765509,0.0,1.0
1999-11-01,21.88,21.88,21.75,21.88,8700,11.5660589293507,11.5660589293507,11.4973392007943,11.5660589293507,16458.1558128622,0.0,1.0
1999-11-02,22.19,22.25,21.75,22.0,122600,11.7299290512931,11.7616458490884,11.4973392007943,11.6294925249413,231927.575018034,0.0,1.0
1999-11-03,21.94,22.13,21.81,22.06,240300,11.597775727146,11.6982122534978,11.5290559985896,11.6612093227366,454585.614003539,0.0,1.0
1999-11-04,22.25,22.44,22.06,22.25,85600,11.7616458490884,11.8620823754402,11.6612093227366,11.7616458490884,161933.119262184,0.0,1.0
1999-11-05,22.38,22.38,22.31,22.38,17400,11.8303655776449,11.8303655776449,11.7933626468837,11.8303655776449,32916.3116257242,0.0,1.0
1999-11-08,22.13,22.19,21.88,22.13,56200,11.6982122534978,11.7299290512931,11.5660589293507,11.6982122534978,106315.903066995,0.0,1.0
1999-11-09,22.25,22.5,22.13,22.38,165300,11.7616458490884,11.8937991732355,11.6982122534978,11.8303655776449,312704.96044438,0.0,1.0
1999-11-10,22.44,22.5,22.13,22.38,60200,11.8620823754402,11.8937991732355,11.6982122534978,11.8303655776449,113882.871256816,0.0,1.0
1999-11-11,22.63,22.63,22.5,22.56,22400,11.9625189017919,11.9625189017919,11.8937991732355,11.9255159710307,42375.0218630015,0.0,1.0
1999-11-12,22.63,22.75,22.38,22.75,48400,11.9625189017919,12.0259524973825,11.8303655776449,12.0259524973825,91560.3150968424,0.0,1.0
1999-11-15,22.75,22.81,22.5,22.75,38600,12.0259524973825,12.0576692951778,11.8937991732355,12.0259524973825,73021.2430317792,0.0,1.0
1999-11-16,23.13,23.25,22.75,22.75,48400,12.226825550086,12.2902591456766,12.0259524973825,12.0259524973825,91560.3150968426,0.0,1.0
1999-11-17,23.38,23.38,23.13,23.19,71700,12.3589788742331,12.3589788742331,12.226825550086,12.2585423478813,135637.904802554,0.0,1.0
1999-11-18,23.44,23.5,23.25,23.38,34300,12.3906956720284,12.4224124698237,12.2902591456766,12.3589788742331,64886.7522277209,0.0,1.0
1999-11-19,23.44,23.44,23.13,23.19,62400,12.3906956720284,12.3906956720284,12.226825550086,12.2585423478813,118044.703761218,0.0,1.0
1999-11-22,23.06,23.31,23.0,23.06,152800,12.1898226193249,12.3219759434719,12.1581058215296,12.1898226193249,289058.184851187,0.0,1.0
1999-11-23,22.63,23.06,22.63,23.06,52000,11.9625189017919,12.1898226193249,11.9625189017919,12.1898226193249,98370.586467682,0.0,1.0
1999-11-24,22.5,22.5,22.25,22.5,41100,11.8937991732355,11.8937991732355,11.7616458490884,11.8937991732355,77750.5981504174,0.0,1.0
1999-11-26,22.88,22.94,22.69,22.94,19200,12.094672225939,12.1263890237343,11.9942356995872,12.1263890237343,36321.447311144,0.0,1.0
1999-11-29,22.63,22.75,22.44,22.75,180200,11.9625189017919,12.0259524973825,11.8620823754402,12.0259524973825,340891.916951467,0.0,1.0
1999-11-30,22.31,22.5,22.13,22.13,26200,11.7933626468837,11.8937991732355,11.6982122534978,11.6982122534978,49563.6416433319,0.0,1.0
1999-12-01,22.88,22.88,22.75,22.81,55400,12.094672225939,12.094672225939,12.0259524973825,12.0576692951778,104802.50942903,0.0,1.0
1999-12-02,22.75,22.75,22.5,22.5,49000,12.0259524973825,12.0259524973825,11.8937991732355,11.8937991732355,92695.3603253156,0.0,1.0
1999-12-03,23.25,23.31,22.81,22.81,40200,12.2902591456766,12.3219759434719,12.0576692951778,12.0576692951778,76048.030307708,0.0,1.0
1999-12-06,23.63,23.75,23.31,23.5,74000,12.4911321983802,12.5545657939708,12.3219759434719,12.4224124698237,139988.911511701,0.0,1.0
1999-12-07,23.56,23.88,23.5,23.63,41300,12.454129267619,12.6232855225272,12.4224124698237,12.4911321983802,78128.9465599087,0.0,1.0
1999-12-08,23.56,23.69,23.31,23.44,15800,12.454129267619,12.5228489961755,12.3219759434719,12.3906956720284,29889.5243497956,0.0,1.0
1999-12-09,23.75,23.81,23.44,23.56,100600,12.5545657939708,12.5862825917661,12.3906956720284,12.454129267619,190309.249974014,0.0,1.0
1999-12-10,23.5,23.56,23.25,23.44,38100,12.4224124698237,12.454129267619,12.2902591456766,12.3906956720284,72075.3720080514,0.0,1.0
1999-12-13,23.56,23.56,23.0,23.0,73800,12.454129267619,12.454129267619,12.1581058215296,12.1581058215296,139610.56310221,0.0,1.0
1999-12-14,23.5,23.63,23.19,23.5,112300,12.4224124698237,12.4911321983802,12.2585423478813,12.4224124698237,212442.631929243,0.0,1.0
1999-12-15,23.63,23.63,23.06,23.31,43400,12.4911321983802,12.4911321983802,12.1898226193249,12.3219759434719,82101.6048595649,0.0,1.0
1999-12-16,24.44,24.5,24.0,24.13,124700,12.9193089686166,12.9510257664119,12.6867191181178,12.7554388466743,235900.233317691,0.0,1.0
1999-12-17,24.38,24.5,24.12,24.31,80600,12.8875921708213,12.9510257664119,12.7501527137084,12.8505892400602,152474.409024907,0.0,1.0
1999-12-20,24.31,24.38,24.06,24.19,44500,12.8505892400602,12.8875921708213,12.7184359159131,12.7871556444696,84182.5211117659,0.0,1.0
1999-12-21,24.5,24.5,24.0,24.06,48000,12.9510257664119,12.9510257664119,12.6867191181178,12.7184359159131,90803.6182778603,0.0,1.0
1999-12-22,24.88,24.88,24.44,24.5,198700,13.1518988191155,13.1518988191155,12.9193089686166,12.9510257664119,375889.144829391,0.0,1.0
1999-12-23,26.0,26.06,25.44,25.63,65700,13.7439457112943,13.7756625090896,13.4479222652049,13.5483587915567,124287.452517821,0.0,1.0
1999-12-27,26.44,26.44,26.31,26.38,48600,13.9765355617931,13.9765355617931,13.9078158332367,13.9448187639978,91938.6635063335,0.0,1.0
1999-12-28,25.94,26.06,25.81,25.88,68600,13.712228913499,13.7756625090896,13.6435091849425,13.6805121157037,129773.504455442,0.0,1.0
1999-12-29,25.94,26.13,25.75,26.06,91300,13.712228913499,13.8126654398508,13.6117923871472,13.7756625090896,172716.04893268,0.0,1.0
1999-12-30,26.31,26.44,26.0,26.13,122900,13.9078158332367,13.9765355617931,13.7439457112943,13.8126654398508,232495.09763227,0.0,1.0
1999-12-31,26.69,26.69,26.5,26.63,36600,14.1086888859402,14.1086888859402,14.0082523595884,14.0769720881449,69237.7589368683,0.0,1.0
2000-01-03,26.25,26.94,26.0,26.88,102900,13.8760990354414,14.2408422100872,13.7439457112943,14.209125412292,194660.256683162,0.0,1.0
2000-01-04,25.0,25.69,25.0,25.56,84400,13.2153324147061,13.5800755893519,13.2153324147061,13.5113558607955,159663.028805237,0.0,1.0
2000-01-05,25.5,25.5,24.94,25.38,158700,13.4796390630002,13.4796390630002,13.1836156169108,13.4162054674096,300219.462931174,0.0,1.0
2000-01-06,25.63,25.69,25.13,25.19,135100,13.5483587915567,13.5800755893519,13.2840521432625,13.3157689410578,255574.350611226,0.0,1.0
2000-01-07,27.0,27.0,26.0,26.0,182100,14.2725590078825,14.2725590078825,13.7439457112943,13.7439457112943,344486.226841633,0.0,1.0
2000-01-10,26.94,27.0,26.63,26.94,186800,14.2408422100872,14.2725590078825,14.0769720881449,14.2408422100872,353377.414464673,0.0,1.0
2000-01-11,26.88,27.25,26.44,26.56,117600,14.209125412292,14.4047123320296,13.9765355617931,14.0399691573837,222468.864780756,0.0,1.0
2000-01-12,26.81,26.81,26.38,26.69,38100,14.1721224815308,14.1721224815308,13.9448187639978,14.1086888859402,72075.3720080513,0.0,1.0
2000-01-13,27.13,27.19,26.63,27.19,242400,14.341278736439,14.3729955342343,14.0769720881449,14.3729955342343,458558.272303194,0.0,1.0
2000-01-14,27.69,27.69,27.25,27.44,220600,14.6373021825284,14.6373021825284,14.4047123320296,14.5051488583814,417318.295668666,0.0,1.0
2000-01-18,27.25,27.38,27.06,27.31,88200,14.4047123320296,14.4734320605861,14.3042758056778,14.4364291298249,166851.648585568,0.0,1.0
2000-01-19,26.94,27.0,26.56,26.75,41900,14.2408422100872,14.2725590078825,14.0399691573837,14.1404056837355,79263.9917883823,0.0,1.0
2000-01-20,27.38,27.38,26.81,26.94,250100,14.4734320605861,14.4734320605861,14.1721224815308,14.2408422100872,473124.686068599,0.0,1.0
2000-01-21,26.56,26.94,26.0,26.81,49200,14.0399691573837,14.2408422100872,13.7439457112943,14.1721224815308,93073.7087348067,0.0,1.0
2000-01-24,26.06,26.69,26.0,26.63,64300,13.7756625090896,14.1086888859402,13.7439457112943,14.0769720881449,121639.013651383,0.0,1.0
2000-01-25,25.94,26.06,25.69,25.94,58600,13.712228913499,13.7756625090896,13.5800755893519,13.712228913499,110856.083980888,0.0,1.0
2000-01-26,26.13,26.13,25.88,25.94,30100,13.8126654398508,13.8126654398508,13.6805121157037,13.712228913499,56941.435628408,0.0,1.0
2000-01-27,26.44,26.63,26.13,26.25,62600,13.9765355617931,14.0769720881449,13.8126654398508,13.8760990354414,118423.052170709,0.0,1.0
2000-01-28,25.38,26.31,25.38,26.31,171600,13.4162054674096,13.9078158332367,13.4162054674096,13.9078158332367,324622.93534335,0.0,1.0
2000-01-31,25.19,25.25,24.94,25.19,45700,13.3157689410578,13.3474857388531,13.1836156169108,13.3157689410578,86452.6115687128,0.0,1.0
2000-02-01,25.5,25.63,25.31,25.44,164000,13.4796390630002,13.5483587915567,13.3792025366484,13.4479222652049,310245.695782688,0.0,1.0
2000-02-02,26.31,26.31,25.88,26.0,128300,13.9078158332367,13.9078158332367,13.6805121157037,13.7439457112943,242710.504688529,0.0,1.0
2000-02-03,27.44,27.44,27.0,27.06,52900,14.5051488583814,14.5051488583814,14.2725590078825,14.3042758056778,100073.154310391,0.0,1.0
2000-02-04,27.69,27.69,27.0,27.5,59000,14.6373021825284,14.6373021825284,14.2725590078825,14.5368656561767,111612.78079987,0.0,1.0
2000-02-07,27.0,27.5,26.81,27.25,33000,14.2725590078825,14.5368656561767,14.1721224815308,14.4047123320296,62427.487566029,0.0,1.0
2000-02-08,27.94,27.94,27.44,27.69,274300,14.7694555066755,14.7694555066755,14.5051488583814,14.6373021825284,518904.843617021,0.0,1.0
2000-02-09,28.63,29.13,28.5,29.13,180100,15.1341986813214,15.3985053296155,15.0654789527649,15.3985053296155,340702.74274672,0.0,1.0
2000-02-10,28.38,28.69,28.31,28.69,60000,15.0020453571743,15.1659154791167,14.9650424264131,15.1659154791167,113504.522847325,0.0,1.0
2000-02-11,27.88,28.56,27.88,28.56,57200,14.7377387088802,15.0971957505602,14.7377387088802,15.0971957505602,108207.64511445,0.0,1.0
2000-02-14,28.38,28.5,28.06,28.5,46600,15.0020453571743,15.0654789527649,14.8328891022661,15.0654789527649,88155.1794114226,0.0,1.0
2000-02-15,27.63,28.31,27.44,28.19,88000,14.6055853847331,14.9650424264131,14.5051488583814,14.9016088308226,166473.300176077,0.0,1.0
2000-02-16,28.13,28.13,27.38,27.56,102800,14.8698920330273,14.8698920330273,14.4734320605861,14.568582453972,194471.082478416,0.0,1.0
2000-02-17,28.44,28.56,28.13,28.56,38000,15.0337621549696,15.0971957505602,14.8698920330273,15.0971957505602,71886.197803306,0.0,1.0
2000-02-18,27.75,28.44,27.75,28.25,61700,14.6690189803237,15.0337621549696,14.6690189803237,14.9333256286178,116720.484328,0.0,1.0
2000-02-22,29.06,29.13,28.75,29.06,178800,15.3615023988543,15.3985053296155,15.197632276912,15.3615023988543,338243.478085029,0.0,1.0
2000-02-23,29.25,29.38,29.0,29.13,166600,15.4619389252061,15.5306586537626,15.329785601059,15.3985053296155,315164.225106072,0.0,1.0
2000-02-24,28.56,29.0,28.13,28.94,115800,15.0971957505602,15.329785601059,14.8698920330273,15.2980688032637,219063.729095337,0.0,1.0
2000-02-25,28.25,28.38,28.06,28.25,44300,14.9333256286178,15.0020453571743,14.8328891022661,14.9333256286178,83804.1727022753,0.0,1.0
2000-02-28,27.63,27.88,27.13,27.38,42100,14.6055853847331,14.7377387088802,14.341278736439,14.4734320605861,79642.3401978733,0.0,1.0
2000-02-29,27.88,28.0,27.63,27.69,102800,14.7377387088802,14.8011723044708,14.6055853847331,14.6373021825284,194471.082478417,0.0,1.0
2000-03-01,28.13,28.13,27.56,27.56,27800,14.8698920330273,14.8698920330273,14.568582453972,14.568582453972,52590.4289192605,0.0,1.0
2000-03-02,28.69,28.75,27.94,28.19,38600,15.1659154791167,15.197632276912,14.7694555066755,14.9016088308226,73021.243031779,0.0,1.0
2000-03-03,29.06,29.31,28.88,28.94,43100,15.3615023988543,15.4936557230014,15.2663520054684,15.2980688032637,81534.0822453287,0.0,1.0
2000-03-06,28.56,28.94,28.56,28.94,30500,15.0971957505602,15.2980688032637,15.0971957505602,15.2980688032637,57698.1324473903,0.0,1.0
2000-03-07,28.38,29.25,28.38,29.25,77800,15.0020453571743,15.4619389252061,15.0020453571743,15.4619389252061,147177.531292032,0.0,1.0
2000-03-08,28.88,28.88,28.31,28.63,34400,15.2663520054684,15.2663520054684,14.9650424264131,15.1341986813214,65075.9264324666,0.0,1.0
2000-03-09,28.81,28.81,28.06,28.25,131100,15.2293490747073,15.2293490747073,14.8328891022661,14.9333256286178,248007.382421405,0.0,1.0
2000-03-10,28.25,28.5,28.25,28.44,24800,14.9333256286178,15.0654789527649,14.9333256286178,15.0337621549696,46915.2027768945,0.0,1.0
2000-03-13,27.5,27.75,27.13,27.19,231000,14.5368656561767,14.6690189803237,14.341278736439,14.3729955342343,436992.412962201,0.0,1.0
2000-03-14,27.25,27.81,27.25,27.81,29200,14.4047123320296,14.700735778119,14.4047123320296,14.700735778119,55238.8677856982,0.0,1.0
2000-03-15,27.0,27.0,26.44,26.69,97600,14.2725590078825,14.2725590078825,13.9765355617931,14.1086888859402,184634.023831649,0.0,1.0
2000-03-16,27.75,27.75,27.19,27.44,63300,14.6690189803237,14.6690189803237,14.3729955342343,14.5051488583814,119747.271603928,0.0,1.0
2000-03-17,28.0,28.06,26.94,26.94,116800,14.8011723044708,14.8328891022661,14.2408422100872,14.2408422100872,220955.471142793,0.0,1.0
2000-03-20,28.38,28.69,28.13,28.19,202900,15.0020453571743,15.1659154791167,14.8698920330273,14.9016088308226,383834.461428705,0.0,1.0
2000-03-21,28.29,28.44,27.94,28.19,138800,14.9544701604814,15.0337621549696,14.7694555066755,14.9016088308226,262573.796186812,0.0,1.0
2000-03-22,28.19,28.25,27.81,27.81,185100,14.9016088308226,14.9333256286178,14.700735778119,14.700735778119,350161.452983997,0.0,1.0
2000-03-23,28.5,28.5,27.31,27.31,205800,15.0654789527649,15.0654789527649,14.4364291298249,14.4364291298249,389320.513366325,0.0,1.0
2000-03-24,28.44,28.75,28.13,28.13,382200,15.0337621549696,15.197632276912,14.8698920330273,14.8698920330273,723023.810537462,0.0,1.0
2000-03-27,28.0,28.31,27.81,28.31,64500,14.8011723044708,14.9650424264131,14.700735778119,14.9650424264131,122017.362060874,0.0,1.0
2000-03-28,28.06,28.19,28.0,28.19,85500,14.8328891022661,14.9016088308226,14.8011723044708,14.9016088308226,161743.945057438,0.0,1.0
2000-03-29,27.75,28.13,27.63,28.06,65800,14.6690189803237,14.8698920330273,14.6055853847331,14.8328891022661,124476.626722567,0.0,1.0
2000-03-30,27.13,27.31,26.88,27.0,63100,14.341278736439,14.4364291298249,14.209125412292,14.2725590078825,119368.923194437,0.0,1.0
2000-03-31,27.0,27.44,27.0,27.19,47700,14.2725590078825,14.5051488583814,14.2725590078825,14.3729955342343,90236.0956636237,0.0,1.0
2000-04-03,26.63,26.63,26.31,26.5,61900,14.0769720881449,14.0769720881449,13.9078158332367,14.0082523595884,117098.83273749,0.0,1.0
2000-04-04,26.38,26.63,25.5,26.56,114600,13.9448187639978,14.0769720881449,13.4796390630002,14.0399691573837,216793.638638391,0.0,1.0
2000-04-05,26.38,26.44,25.69,25.69,248800,13.9448187639978,13.9765355617931,13.5800755893519,13.5800755893519,470665.421406909,0.0,1.0
2000-04-06,26.63,26.63,26.31,26.56,32700,14.0769720881449,14.0769720881449,13.9078158332367,14.0399691573837,61859.9649517922,0.0,1.0
2000-04-07,26.56,26.75,26.31,26.5,49300,14.0399691573837,14.1404056837355,13.9078158332367,14.0082523595884,93262.8829395522,0.0,1.0
2000-04-10,26.75,27.13,26.75,26.88,36600,14.1404056837355,14.341278736439,14.1404056837355,14.209125412292,69237.7589368682,0.0,1.0
2000-04-11,26.44,26.75,26.19,26.25,77900,13.9765355617931,14.1404056837355,13.8443822376461,13.8760990354414,147366.705496777,0.0,1.0
2000-04-12,26.19,26.38,26.0,26.38,37000,13.8443822376461,13.9448187639978,13.7439457112943,13.9448187639978,69994.4557558503,0.0,1.0
2000-04-13,26.06,26.25,25.94,26.19,45800,13.7756625090896,13.8760990354414,13.712228913499,13.8443822376461,86641.7857734581,0.0,1.0
2000-04-14,25.06,25.81,25.06,25.56,86600,13.2470492125014,13.6435091849425,13.2470492125014,13.5113558607955,163824.861309639,0.0,1.0
2000-04-17,25.75,25.75,24.5,24.5,90400,13.6117923871472,13.6117923871472,12.9510257664119,12.9510257664119,171013.48108997,0.0,1.0
2000-04-18,25.38,25.63,25.13,25.25,68000,13.4162054674096,13.5483587915567,13.2840521432625,13.3474857388531,128638.459226968,0.0,1.0
2000-04-19,24.88,25.19,24.81,25.19,71300,13.1518988191155,13.3157689410578,13.1148958883543,13.3157689410578,134881.207983571,0.0,1.0
2000-04-20,24.88,25.0,24.63,24.94,13300,13.1518988191155,13.2153324147061,13.0197454949684,13.1836156169108,25160.169231157,0.0,1.0
2000-04-24,24.5,24.69,24.38,24.69,52200,12.9510257664119,13.0514622927637,12.8875921708213,13.0514622927637,98748.9348771731,0.0,1.0
2000-04-25,25.06,25.13,24.88,25.06,53600,13.2470492125014,13.2840521432625,13.1518988191155,13.2470492125014,101397.37374361,0.0,1.0
2000-04-26,25.25,25.38,25.06,25.25,34700,13.3474857388531,13.4162054674096,13.2470492125014,13.3474857388531,65643.4490467031,0.0,1.0
2000-04-27,24.5,24.5,24.13,24.13,44800,12.9510257664119,12.9510257664119,12.7554388466743,12.7554388466743,84750.043726003,0.0,1.0
2000-04-28,24.63,24.75,24.38,24.69,36800,13.0197454949684,13.083179090559,12.8875921708213,13.0514622927637,69616.1073463594,0.0,1.0
2000-05-01,24.94,24.94,24.56,24.75,45500,13.1836156169108,13.1836156169108,12.9827425642072,13.083179090559,86074.2631592213,0.0,1.0
2000-05-02,24.88,25.38,24.88,25.13,30700,13.1518988191155,13.4162054674096,13.1518988191155,13.2840521432625,58076.4808568812,0.0,1.0
2000-05-03,24.38,24.69,24.19,24.56,52100,12.8875921708213,13.0514622927637,12.7871556444696,12.9827425642072,98559.7606724277,0.0,1.0
2000-05-04,24.19,24.31,24.0,24.31,68200,12.7871556444696,12.8505892400602,12.6867191181178,12.8505892400602,129016.807636459,0.0,1.0
2000-05-05,24.63,24.69,24.06,24.06,27500,13.0197454949684,13.0514622927637,12.7184359159131,12.7184359159131,52022.906305024,0.0,1.0
2000-05-08,24.31,24.44,24.13,24.38,44900,12.8505892400602,12.9193089686166,12.7554388466743,12.8875921708213,84939.2179307481,0.0,1.0
2000-05-09,24.13,24.25,23.94,24.25,22200,12.7554388466743,12.8188724422649,12.6550023203225,12.8188724422649,41996.6734535103,0.0,1.0
2000-05-10,23.81,24.13,23.5,24.0,60500,12.5862825917661,12.7554388466743,12.4224124698237,12.6867191181178,114450.393871052,0.0,1.0
2000-05-11,24.07,24.19,23.75,23.75,22500,12.723722048879,12.7871556444696,12.5545657939708,12.5545657939708,42564.1960677469,0.0,1.0
2000-05-12,24.5,24.63,24.19,24.38,82200,12.9510257664119,13.0197454949684,12.7871556444696,12.8875921708213,155501.196300836,0.0,1.0
2000-05-15,24.31,24.44,24.13,24.44,53000,12.8505892400602,12.9193089686166,12.7554388466743,12.9193089686166,100262.328515137,0.0,1.0
2000-05-16,24.75,24.75,24.31,24.31,37300,13.083179090559,13.083179090559,12.8505892400602,12.8505892400602,70561.9783700871,0.0,1.0
2000-05-17,23.75,23.94,23.56,23.81,90200,12.5545657939708,12.6550023203225,12.454129267619,12.5862825917661,170635.132680478,0.0,1.0
2000-05-18,23.31,23.69,23.31,23.69,104600,12.3219759434719,12.5228489961755,12.3219759434719,12.5228489961755,197876.218163837,0.0,1.0
2000-05-19,22.81,22.88,22.63,22.69,33000,12.0576692951778,12.094672225939,11.9625189017919,11.9942356995872,62427.4875660289,0.0,1.0
2000-05-22,22.94,23.0,22.56,22.94,49900,12.1263890237343,12.1581058215296,11.9255159710307,12.1263890237343,94397.9281680252,0.0,1.0
2000-05-23,22.88,23.25,22.88,23.06,59100,12.094672225939,12.2902591456766,12.094672225939,12.1898226193249,111801.955004615,0.0,1.0
2000-05-24,23.13,23.19,22.88,22.88,80800,12.226825550086,12.2585423478813,12.094672225939,12.094672225939,152852.757434398,0.0,1.0
2000-05-25,23.06,23.31,23.0,23.19,58700,12.1898226193249,12.3219759434719,12.1581058215296,12.2585423478813,111045.258185633,0.0,1.0
2000-05-26,23.94,23.94,23.31,23.31,67900,12.6550023203225,12.6550023203225,12.3219759434719,12.3219759434719,128449.285022223,0.0,1.0
2000-05-30,24.63,24.81,24.38,24.75,172500,13.0197454949684,13.1148958883543,12.8875921708213,13.083179090559,326325.50318606,0.0,1.0
2000-05-31,24.5,24.69,24.44,24.5,178400,12.9510257664119,13.0514622927637,12.9193089686166,12.9510257664119,337486.781266048,0.0,1.0
2000-06-01,25.0,25.0,24.69,24.88,46300,13.2153324147061,13.2153324147061,13.0514622927637,13.1518988191155,87587.6567971856,0.0,1.0
2000-06-02,25.89,26.0,25.63,25.81,31700,13.6857982486696,13.7439457112943,13.5483587915567,13.6435091849425,59968.2229043367,0.0,1.0
2000-06-05,25.75,25.94,25.69,25.69,65800,13.6117923871472,13.712228913499,13.5800755893519,13.5800755893519,124476.626722567,0.0,1.0
2000-06-06,25.81,26.0,25.69,26.0,80000,13.6435091849425,13.7439457112943,13.5800755893519,13.7439457112943,151339.363796434,0.0,1.0
2000-06-07,25.55,25.75,25.44,25.69,59900,13.5060697278296,13.6117923871472,13.4479222652049,13.5800755893519,113315.34864258,0.0,1.0
2000-06-08,25.44,25.75,25.25,25.75,76300,13.4479222652049,13.6117923871472,13.3474857388531,13.6117923871472,144339.918220848,0.0,1.0
2000-06-09,25.25,25.56,25.19,25.5,32900,13.3474857388531,13.5113558607955,13.3157689410578,13.4796390630002,62238.3133612834,0.0,1.0
2000-06-12,25.63,25.75,25.25,25.38,80200,13.5483587915567,13.6117923871472,13.3474857388531,13.4162054674096,151717.712205924,0.0,1.0
2000-06-13,25.81,25.81,25.63,25.75,54500,13.6435091849425,13.6435091849425,13.5483587915567,13.6117923871472,103099.941586321,0.0,1.0
2000-06-14,25.88,25.88,25.75,25.88,21500,13.6805121157037,13.6805121157037,13.6117923871472,13.6805121157037,40672.4540202915,0.0,1.0
2000-06-15,25.63,25.75,25.5,25.75,27300,13.5483587915567,13.6117923871472,13.4796390630002,13.6117923871472,51644.5578955327,0.0,1.0
2000-06-16,25.69,25.88,25.56,25.63,22100,13.5800755893519,13.6805121157037,13.5113558607955,13.5483587915567,41807.4992487649,0.0,1.0
2000-06-19,25.56,25.63,25.25,25.5,102800,13.5113558607955,13.5483587915567,13.3474857388531,13.4796390630002,194471.082478417,0.0,1.0
2000-06-20,25.38,25.38,25.06,25.31,101300,13.4162054674096,13.4162054674096,13.2470492125014,13.3792025366484,191633.469407234,0.0,1.0
2000-06-21,24.75,24.75,24.44,24.69,32900,13.083179090559,13.083179090559,12.9193089686166,13.0514622927637,62238.3133612833,0.0,1.0
2000-06-22,24.38,24.5,24.25,24.5,127400,12.8875921708213,12.9510257664119,12.8188724422649,12.9510257664119,241007.936845821,0.0,1.0
2000-06-23,24.0,24.44,23.94,24.44,36100,12.6867191181178,12.9193089686166,12.6550023203225,12.9193089686166,68291.8879131407,0.0,1.0
2000-06-26,23.56,23.56,23.25,23.5,115500,12.454129267619,12.454129267619,12.2902591456766,12.4224124698237,218496.206481101,0.0,1.0
2000-06-27,24.31,24.31,23.88,23.94,26600,12.8505892400602,12.8505892400602,12.6232855225272,12.6550023203225,50320.338462314,0.0,1.0
2000-06-28,24.31,24.44,24.19,24.19,29000,12.8505892400602,12.9193089686166,12.7871556444696,12.7871556444696,54860.519376207,0.0,1.0
2000-06-29,23.81,24.19,23.81,24.06,13400,12.5862825917661,12.7871556444696,12.5862825917661,12.7184359159131,25349.3434359025,0.0,1.0
2000-06-30,24.25,24.38,24.13,24.25,19900,12.8188724422649,12.8875921708213,12.7554388466743,12.8188724422649,37645.6667443628,0.0,1.0
2000-07-03,24.0,24.13,23.63,24.0,187100,12.6867191181178,12.7554388466743,12.4911321983802,12.6867191181178,353944.937078909,0.0,1.0
2000-07-05,24.25,24.69,24.25,24.56,29400,12.8188724422649,13.0514622927637,12.8188724422649,12.9827425642072,55617.2161951892,0.0,1.0
2000-07-06,24.31,24.38,24.19,24.38,20100,12.8505892400602,12.8875921708213,12.7871556444696,12.8875921708213,38024.0151538538,0.0,1.0
2000-07-07,24.5,24.5,24.25,24.25,23300,12.9510257664119,12.9510257664119,12.8188724422649,12.8188724422649,44077.5897057114,0.0,1.0
2000-07-10,24.75,24.75,24.63,24.75,13600,13.083179090559,13.083179090559,13.0197454949684,13.083179090559,25727.6918453937,0.0,1.0
2000-07-11,24.5,24.5,24.31,24.44,22900,12.9510257664119,12.9510257664119,12.8505892400602,12.9193089686166,43320.8928867292,0.0,1.0
2000-07-12,24.44,24.63,24.13,24.44,56400,12.9193089686166,13.0197454949684,12.7554388466743,12.9193089686166,106694.251476486,0.0,1.0
2000-07-13,24.56,24.63,24.38,24.44,47100,12.9827425642072,13.0197454949684,12.8875921708213,12.9193089686166,89101.0504351504,0.0,1.0
2000-07-14,25.0,25.13,24.88,25.0,103900,13.2153324147061,13.2840521432625,13.1518988191155,13.2153324147061,196551.998730617,0.0,1.0
2000-07-17,25.31,25.31,25.0,25.13,120700,13.3792025366484,13.3792025366484,13.2153324147061,13.2840521432625,228333.265127869,0.0,1.0
2000-07-18,25.13,25.44,25.0,25.25,54000,13.2840521432625,13.4479222652049,13.2153324147061,13.3474857388531,102154.070562593,0.0,1.0
2000-07-19,24.81,25.0,24.56,24.88,180500,13.1148958883543,13.2153324147061,12.9827425642072,13.1518988191155,341459.439565703,0.0,1.0
2000-07-20,25.31,25.38,24.81,24.94,310500,13.3792025366484,13.4162054674096,13.1148958883543,13.1836156169108,587385.905734908,0.0,1.0
2000-07-21,25.13,25.19,24.94,25.19,99200,13.2840521432625,13.3157689410578,13.1836156169108,13.3157689410578,187660.811107578,0.0,1.0
2000-07-24,24.56,24.94,24.44,24.94,40600,12.9827425642072,13.1836156169108,12.9193089686166,13.1836156169108,76804.7271266902,0.0,1.0
2000-07-25,24.81,24.94,24.56,24.81,16600,13.1148958883543,13.1836156169108,12.9827425642072,13.1148958883543,31402.9179877599,0.0,1.0
2000-07-26,24.75,24.88,24.63,24.81,31300,13.083179090559,13.1518988191155,13.0197454949684,13.1148958883543,59211.5260853546,0.0,1.0
2000-07-27,24.38,24.69,24.25,24.69,37700,12.8875921708213,13.0514622927637,12.8188724422649,13.0514622927637,71318.6751890695,0.0,1.0
2000-07-28,23.88,24.19,23.56,24.13,137800,12.6232855225272,12.7871556444696,12.454129267619,12.7554388466743,260682.054139357,0.0,1.0
2000-07-31,24.19,24.31,23.94,24.13,32500,12.7871556444696,12.8505892400602,12.6550023203225,12.7554388466743,61481.616542301,0.0,1.0
2000-08-01,23.69,24.13,23.69,24.13,69800,12.5228489961755,12.7554388466743,12.5228489961755,12.7554388466743,132043.594912388,0.0,1.0
2000-08-02,23.5,23.63,23.38,23.44,27300,12.4224124698237,12.4911321983802,12.3589788742331,12.3906956720284,51644.5578955329,0.0,1.0
2000-08-03,23.19,23.25,22.81,22.81,29400,12.2585423478813,12.2902591456766,12.0576692951778,12.0576692951778,55617.2161951895,0.0,1.0
2000-08-04,23.31,23.44,23.06,23.44,11000,12.3219759434719,12.3906956720284,12.1898226193249,12.3906956720284,20809.1625220097,0.0,1.0
2000-08-07,23.56,23.69,23.5,23.56,32000,12.454129267619,12.5228489961755,12.4224124698237,12.454129267619,60535.7455185733,0.0,1.0
2000-08-08,23.56,23.69,23.38,23.38,330400,12.454129267619,12.5228489961755,12.3589788742331,12.3589788742331,625031.57247927,0.0,1.0
2000-08-09,23.63,23.81,23.5,23.75,45200,12.4911321983802,12.5862825917661,12.4224124698237,12.5545657939708,85506.7405449847,0.0,1.0
2000-08-10,24.0,24.13,23.94,24.0,34200,12.6867191181178,12.7554388466743,12.6550023203225,12.6867191181178,64697.5780229754,0.0,1.0
2000-08-11,23.88,24.0,23.81,24.0,155700,12.6232855225272,12.6867191181178,12.5862825917661,12.6867191181178,294544.236788809,0.0,1.0
2000-08-14,24.19,24.31,23.75,23.94,60800,12.7871556444696,12.8505892400602,12.5545657939708,12.6550023203225,115017.916485289,0.0,1.0
2000-08-15,24.13,24.19,24.0,24.19,45900,12.7554388466743,12.7871556444696,12.6867191181178,12.7871556444696,86830.9599782036,0.0,1.0
2000-08-16,24.13,24.13,23.94,24.06,26900,12.7554388466743,12.7554388466743,12.6550023203225,12.7184359159131,50887.8610765507,0.0,1.0
2000-08-17,24.13,24.19,23.88,23.88,42500,12.7554388466743,12.7871556444696,12.6232855225272,12.6232855225272,80399.0370168552,0.0,1.0
2000-08-18,23.75,23.81,23.56,23.81,35900,12.5545657939708,12.5862825917661,12.454129267619,12.5862825917661,67913.5395036493,0.0,1.0
2000-08-21,23.31,23.44,23.19,23.44,60300,12.3219759434719,12.3906956720284,12.2585423478813,12.3906956720284,114072.045461562,0.0,1.0
2000-08-22,23.19,23.44,23.13,23.31,25300,12.2585423478813,12.3906956720284,12.226825550086,12.3219759434719,47861.0738006223,0.0,1.0
2000-08-23,23.19,23.19,23.0,23.0,33200,12.2585423478813,12.2585423478813,12.1581058215296,12.1581058215296,62805.8359755201,0.0,1.0
2000-08-24,20.75,20.94,20.69,20.94,50300,12.3069633258488,12.419653592447,12.2713769258705,12.419653592447,84807.6793897503,2.5316,1.0
2000-08-25,21.06,21.13,20.88,20.94,61400,12.4908263924037,12.5323438590451,12.3840671924686,12.419653592447,103522.694125858,0.0,1.0
2000-08-28,21.06,21.13,20.94,20.94,27700,12.4908263924037,12.5323438590451,12.419653592447,12.419653592447,46703.2349720889,0.0,1.0
2000-08-29,20.88,20.94,20.63,20.94,51000,12.3840671924686,12.419653592447,12.2357905258921,12.419653592447,85987.9055442794,0.0,1.0
2000-08-30,20.5,20.63,20.38,20.63,44300,12.1586866592723,12.2357905258921,12.0875138593156,12.2357905258921,74691.4552080704,0.0,1.0
2000-08-31,20.56,20.69,20.31,20.63,49200,12.1942730592507,12.2713769258705,12.0459963926742,12.2357905258921,82953.0382897754,0.0,1.0
2000-09-01,21.06,21.31,20.94,21.13,70100,12.4908263924037,12.6391030589802,12.419653592447,12.5323438590451,118191.219189294,0.0,1.0
2000-09-05,20.94,21.19,20.94,21.13,50000,12.419653592447,12.5679302590234,12.419653592447,12.5323438590451,84301.8681806659,0.0,1.0
2000-09-06,20.63,20.88,20.44,20.88,52700,12.2357905258921,12.3840671924686,12.123100259294,12.3840671924686,88854.1690624222,0.0,1.0
2000-09-07,20.88,20.88,20.38,20.63,46500,12.3840671924686,12.3840671924686,12.0875138593156,12.2357905258921,78400.7374080195,0.0,1.0
2000-09-08,20.44,20.44,20.0,20.44,42200,12.123100259294,12.123100259294,11.8621333261193,12.123100259294,71150.7767444821,0.0,1.0
2000-09-11,20.0,20.06,19.75,19.81,48100,11.8621333261193,11.8977197260977,11.7138566595429,11.7494430595212,81098.3971898012,0.0,1.0
2000-09-12,19.75,19.88,19.63,19.88,27800,11.7138566595429,11.7909605261626,11.6426838595861,11.7909605261626,46871.8387084502,0.0,1.0
2000-09-13,19.44,19.63,19.25,19.63,152900,11.529993592988,11.6426838595861,11.4173033263899,11.6426838595861,257795.112896477,0.0,1.0
2000-09-14,19.69,19.81,19.5,19.69,167700,11.6782702595645,11.7494430595212,11.5655799929664,11.6782702595645,282748.465877954,0.0,1.0
2000-09-15,19.38,19.63,19.38,19.63,86800,11.4944071930096,11.6426838595861,11.4944071930096,11.6426838595861,146348.043161637,0.0,1.0
2000-09-18,19.0,19.31,18.94,19.31,42400,11.2690266598134,11.4528897263682,11.233440259835,11.4528897263682,71487.9842172048,0.0,1.0
2000-09-19,19.0,19.06,18.81,19.0,32800,11.2690266598134,11.3046130597917,11.1563363932152,11.2690266598134,55302.0255265169,0.0,1.0
2000-09-20,18.5,18.94,18.38,18.94,110100,10.9724733266604,11.233440259835,10.9013005267037,11.233440259835,185632.713733827,0.0,1.0
2000-09-21,18.38,18.38,18.13,18.31,96800,10.9013005267037,10.9013005267037,10.7530238601272,10.8597830600623,163208.416797769,0.0,1.0
2000-09-22,18.94,19.06,18.69,18.69,86900,11.233440259835,11.3046130597917,11.0851635932585,11.0851635932585,146516.646897998,0.0,1.0
2000-09-25,19.13,19.25,19.06,19.25,57200,11.3461305264332,11.4173033263899,11.3046130597917,11.4173033263899,96441.3371986817,0.0,1.0
2000-09-26,19.19,19.31,19.13,19.13,34900,11.3817169264115,11.4528897263682,11.3461305264332,11.3461305264332,58842.703990105,0.0,1.0
2000-09-27,19.31,19.5,19.19,19.31,47600,11.4528897263682,11.5655799929664,11.3817169264115,11.4528897263682,80255.3785079944,0.0,1.0
2000-09-28,19.5,19.5,19.13,19.13,113500,11.5655799929664,11.5655799929664,11.3461305264332,11.3461305264332,191365.240770112,0.0,1.0
2000-09-29,19.31,19.44,19.13,19.44,79600,11.4528897263682,11.529993592988,11.3461305264332,11.529993592988,134208.574143621,0.0,1.0
2000-10-02,19.44,19.63,19.25,19.31,24400,11.529993592988,11.6426838595861,11.4173033263899,11.4528897263682,41139.3116721651,0.0,1.0
2000-10-03,19.38,19.63,19.25,19.38,16500,11.4944071930096,11.6426838595861,11.4173033263899,11.4944071930096,27819.6164996199,0.0,1.0
2000-10-04,19.19,19.31,19.06,19.19,468000,11.3817169264115,11.4528897263682,11.3046130597917,11.3817169264115,789065.486171036,0.0,1.0
2000-10-05,19.13,19.31,19.13,19.19,175300,11.3461305264332,11.4528897263682,11.3461305264332,11.3817169264115,295562.349841414,0.0,1.0
2000-10-06,18.75,19.25,18.69,19.25,116100,11.1207499932369,11.4173033263899,11.0851635932585,11.4173033263899,195748.937915507,0.0,1.0
2000-10-09,18.69,18.81,18.63,18.75,15100,11.0851635932585,11.1563363932152,11.0495771932802,11.1207499932369,25459.1641905612,0.0,1.0
2000-10-10,18.63,18.88,18.63,18.69,65900,11.0495771932802,11.1978538598567,11.0495771932802,11.0851635932585,111109.862262118,0.0,1.0
2000-10-11,18.31,18.44,18.19,18.38,61500,10.8597830600623,10.936886926682,10.7886102601055,10.9013005267037,103691.297862219,0.0,1.0
2000-10-12,17.94,18.38,17.88,18.38,71700,10.6403335935291,10.9013005267037,10.6047471935507,10.9013005267037,120888.878971075,0.0,1.0
2000-10-13,18.25,18.25,17.94,17.94,41900,10.8241966600839,10.8241966600839,10.6403335935291,10.6403335935291,70644.9655353983,0.0,1.0
2000-10-16,18.19,18.19,17.94,17.94,21600,10.7886102601055,10.7886102601055,10.6403335935291,10.6403335935291,36418.4070540479,0.0,1.0
2000-10-17,18.13,18.31,17.88,18.25,66400,10.7530238601272,10.8597830600623,10.6047471935507,10.8241966600839,111952.880943924,0.0,1.0
2000-10-18,17.5,17.75,17.38,17.5,103500,10.3793666603544,10.5276433269309,10.3081938603977,10.3793666603544,174504.867133979,0.0,1.0
2000-10-19,18.06,18.06,17.81,17.81,34100,10.7115063934858,10.7115063934858,10.5632297269093,10.5632297269093,57493.8740992141,0.0,1.0
2000-10-20,18.19,18.25,17.81,17.81,426400,10.7886102601055,10.8241966600839,10.5632297269093,10.5632297269093,718926.331844724,0.0,1.0
2000-10-23,17.94,18.06,17.81,17.81,44800,10.6403335935291,10.7115063934858,10.5632297269093,10.5632297269093,75534.4738898765,0.0,1.0
2000-10-24,18.38,18.44,17.81,17.81,207600,10.9013005267037,10.936886926682,10.5632297269093,10.5632297269093,350021.356686125,0.0,1.0
2000-10-25,18.0,18.38,18.0,18.0,116800,10.6759199935074,10.9013005267037,10.6759199935074,10.6759199935074,196929.164070036,0.0,1.0
2000-10-26,18.25,18.38,18.19,18.19,92800,10.8241966600839,10.9013005267037,10.7886102601055,10.7886102601055,156464.267343316,0.0,1.0
2000-10-27,18.81,18.94,18.5,18.63,51100,11.1563363932152,11.233440259835,10.9724733266604,11.0495771932802,86156.5092806411,0.0,1.0
2000-10-30,18.94,19.0,18.81,18.81,50800,11.233440259835,11.2690266598134,11.1563363932152,11.1563363932152,85650.698071557,0.0,1.0
2000-10-31,19.5,19.5,19.19,19.19,52800,11.5655799929664,11.5655799929664,11.3817169264115,11.3817169264115,89022.7727987832,0.0,1.0
2000-11-01,19.63,19.81,19.38,19.5,138200,11.6426838595861,11.7494430595212,11.4944071930096,11.5655799929664,233010.363651362,0.0,1.0
2000-11-02,19.75,19.88,19.69,19.75,138300,11.7138566595429,11.7909605261626,11.6782702595645,11.7138566595429,233178.967387722,0.0,1.0
2000-11-03,19.94,19.94,19.69,19.88,33400,11.826546926141,11.826546926141,11.6782702595645,11.7909605261626,56313.6479446849,0.0,1.0
2000-11-06,19.81,19.94,19.63,19.88,109000,11.7494430595212,11.826546926141,11.6426838595861,11.7909605261626,183778.072633852,0.0,1.0
2000-11-07,19.75,19.81,19.5,19.63,103800,11.7138566595429,11.7494430595212,11.5655799929664,11.6426838595861,175010.678343062,0.0,1.0
2000-11-08,19.31,19.63,19.31,19.5,58900,11.4528897263682,11.6426838595861,11.4528897263682,11.5655799929664,99307.600716825,0.0,1.0
2000-11-09,19.5,19.5,19.19,19.25,83900,11.5655799929664,11.5655799929664,11.3817169264115,11.4173033263899,141458.534807157,0.0,1.0
2000-11-10,19.13,19.31,19.06,19.25,12500,11.3461305264332,11.4528897263682,11.3046130597917,11.4173033263899,21075.4670451665,0.0,1.0
2000-11-13,18.75,18.88,18.56,18.75,169700,11.1207499932369,11.1978538598567,11.0080597266388,11.1207499932369,286120.540605181,0.0,1.0
2000-11-14,19.25,19.25,18.94,19.13,46600,11.4173033263899,11.4173033263899,11.233440259835,11.3461305264332,78569.3411443806,0.0,1.0
2000-11-15,19.13,19.31,19.06,19.19,23700,11.3461305264332,11.4528897263682,11.3046130597917,11.3817169264115,39959.0855176356,0.0,1.0
2000-11-16,18.88,19.0,18.81,18.81,13100,11.1978538598567,11.2690266598134,11.1563363932152,11.1563363932152,22087.0894633345,0.0,1.0
2000-11-17,18.56,18.94,18.5,18.81,36800,11.0080597266388,11.233440259835,10.9724733266604,11.1563363932152,62046.17498097,0.0,1.0
2000-11-20,18.25,18.5,18.19,18.44,69500,10.8241966600839,10.9724733266604,10.7886102601055,10.936886926682,117179.596771126,0.0,1.0
2000-11-21,18.19,18.31,18.06,18.19,49300,10.7886102601055,10.8597830600623,10.7115063934858,10.7886102601055,83121.6420261372,0.0,1.0
2000-11-22,17.75,18.0,17.75,18.0,62700,10.5276433269309,10.6759199935074,10.5276433269309,10.6759199935074,105714.542698556,0.0,1.0
2000-11-24,18.13,18.38,18.13,18.19,16500,10.7530238601272,10.9013005267037,10.7530238601272,10.7886102601055,27819.6164996198,0.0,1.0
2000-11-27,18.44,18.63,18.38,18.44,45800,10.936886926682,11.0495771932802,10.9013005267037,10.936886926682,77220.5112534905,0.0,1.0
2000-11-28,18.38,18.56,18.31,18.56,33200,10.9013005267037,11.0080597266388,10.8597830600623,11.0080597266388,55976.4404719622,0.0,1.0
2000-11-29,18.44,18.63,18.25,18.44,65800,10.936886926682,11.0495771932802,10.8241966600839,10.936886926682,110941.258525757,0.0,1.0
2000-11-30,18.19,18.44,18.19,18.31,55900,10.7886102601055,10.936886926682,10.7886102601055,10.8597830600623,94249.4886259851,0.0,1.0
2000-12-01,18.63,18.69,18.31,18.31,122300,11.0495771932802,11.0851635932585,10.8597830600623,10.8597830600623,206202.369569909,0.0,1.0
2000-12-04,18.63,18.63,18.44,18.5,18500,11.0495771932802,11.0495771932802,10.936886926682,10.9724733266604,31191.6912268464,0.0,1.0
2000-12-05,18.81,19.06,18.81,18.81,118800,11.1563363932152,11.3046130597917,11.1563363932152,11.1563363932152,200301.238797264,0.0,1.0
2000-12-06,19.0,19.19,18.94,19.0,64300,11.2690266598134,11.3817169264115,11.233440259835,11.2690266598134,108412.202480336,0.0,1.0
2000-12-07,18.88,19.0,18.81,19.0,41300,11.1978538598567,11.2690266598134,11.1563363932152,11.2690266598134,69633.34311723,0.0,1.0
2000-12-08,19.0,19.19,18.88,19.0,25700,11.2690266598134,11.3817169264115,11.1978538598567,11.2690266598134,43331.1602448623,0.0,1.0
2000-12-11,19.13,19.31,19.06,19.19,195400,11.3461305264332,11.4528897263682,11.3046130597917,11.3817169264115,329451.700850042,0.0,1.0
2000-12-12,19.0,19.19,19.0,19.06,63900,11.2690266598134,11.3817169264115,11.2690266598134,11.3046130597917,107737.787534891,0.0,1.0
2000-12-13,18.69,18.88,18.69,18.88,44200,11.0851635932585,11.1978538598567,11.0851635932585,11.1978538598567,74522.8514717091,0.0,1.0
2000-12-14,18.5,18.69,18.44,18.69,50500,10.9724733266604,11.0851635932585,10.936886926682,11.0851635932585,85144.8868624728,0.0,1.0
2000-12-15,18.5,18.63,18.44,18.5,584300,10.9724733266604,11.0495771932802,10.936886926682,10.9724733266604,985151.631559264,0.0,1.0
2000-12-18,18.31,18.63,18.25,18.5,331200,10.8597830600623,11.0495771932802,10.8241966600839,10.9724733266604,558415.574828731,0.0,1.0
2000-12-19,18.38,18.63,18.38,18.44,250500,10.9013005267037,11.0495771932802,10.9013005267037,10.936886926682,422352.359585137,0.0,1.0
2000-12-20,18.31,18.5,18.25,18.38,55100,10.8597830600623,10.9724733266604,10.8241966600839,10.9013005267037,92900.6587350938,0.0,1.0
2000-12-21,18.31,18.5,18.13,18.13,78600,10.8597830600623,10.9724733266604,10.7530238601272,10.7530238601272,132522.536780007,0.0,1.0
2000-12-22,18.63,18.81,18.56,18.81,63200,11.0495771932802,11.1563363932152,11.0080597266388,11.1563363932152,106557.561380362,0.0,1.0
2000-12-26,18.81,18.88,18.62,18.62,41000,11.1563363932152,11.1978538598567,11.0436461266171,11.0436461266171,69127.5319081465,0.0,1.0
2000-12-27,19.13,19.19,18.88,19.0,113600,11.3461305264332,11.3817169264115,11.1978538598567,11.2690266598134,191533.844506473,0.0,1.0
2000-12-28,19.19,19.19,19.0,19.13,62600,11.3817169264115,11.3817169264115,11.2690266598134,11.3461305264332,105545.938962194,0.0,1.0
2000-12-29,19.5,19.63,19.13,19.13,79200,11.5655799929664,11.6426838595861,11.3461305264332,11.3461305264332,133534.159198175,0.0,1.0
2001-01-02,19.56,19.63,19.38,19.5,69600,11.6011663929447,11.6426838595861,11.4944071930096,11.5655799929664,117348.200507487,0.0,1.0
2001-01-03,19.94,20.13,19.19,19.25,235500,11.826546926141,11.9392371927391,11.3817169264115,11.4173033263899,397061.799130937,0.0,1.0
2001-01-04,19.81,19.81,19.44,19.63,89600,11.7494430595212,11.7494430595212,11.529993592988,11.6426838595861,151068.947779754,0.0,1.0
2001-01-05,19.63,19.94,19.63,19.94,88100,11.6426838595861,11.826546926141,11.6426838595861,11.826546926141,148539.891734334,0.0,1.0
2001-01-08,19.63,19.69,19.5,19.56,27100,11.6426838595861,11.6782702595645,11.5655799929664,11.6011663929447,45691.6125539212,0.0,1.0
2001-01-09,19.44,19.5,19.31,19.5,84800,11.529993592988,11.5655799929664,11.4528897263682,11.5655799929664,142975.96843441,0.0,1.0
2001-01-10,19.31,19.31,19.13,19.25,38000,11.4528897263682,11.4528897263682,11.3461305264332,11.4173033263899,64069.4198173064,0.0,1.0
2001-01-11,19.88,19.88,19.56,19.56,63000,11.7909605261626,11.7909605261626,11.6011663929447,11.6011663929447,106220.35390764,0.0,1.0
2001-01-12,19.88,20.0,19.81,19.81,28500,11.7909605261626,11.8621333261193,11.7494430595212,11.7494430595212,48052.0648629798,0.0,1.0
2001-01-16,19.81,19.88,19.69,19.88,53300,11.7494430595212,11.7909605261626,11.6782702595645,11.7909605261626,89865.7914805902,0.0,1.0
2001-01-17,20.0,20.0,19.81,20.0,202800,11.8621333261193,11.8621333261193,11.7494430595212,11.8621333261193,341928.377340783,0.0,1.0
2001-01-18,20.25,20.25,20.0,20.06,60800,12.0104099926958,12.0104099926958,11.8621333261193,11.8977197260977,102511.07170769,0.0,1.0
2001-01-19,20.06,20.31,20.0,20.31,96200,11.8977197260977,12.0459963926742,11.8621333261193,12.0459963926742,162196.794379602,0.0,1.0
2001-01-22,20.13,20.13,19.88,19.88,23500,11.9392371927391,11.9392371927391,11.7909605261626,11.7909605261626,39621.8780449132,0.0,1.0
2001-01-23,20.19,20.19,19.94,19.94,42800,11.9748235927175,11.9748235927175,11.826546926141,11.826546926141,72162.3991626501,0.0,1.0
2001-01-24,19.88,20.06,19.88,20.06,237400,11.7909605261626,11.8977197260977,11.7909605261626,11.8977197260977,400265.270121804,0.0,1.0
2001-01-25,19.94,20.0,19.81,19.88,69800,11.826546926141,11.8621333261193,11.7494430595212,11.7909605261626,117685.40798021,0.0,1.0
2001-01-26,19.88,19.88,19.63,19.81,162200,11.7909605261626,11.7909605261626,11.6426838595861,11.7494430595212,273475.260378082,0.0,1.0
2001-01-29,19.96,19.97,19.66,19.8,182700,11.8384090594671,11.8443401261302,11.6604770595753,11.7435119928582,308039.026332154,0.0,1.0
2001-01-30,20.04,20.04,19.86,19.86,92100,11.8858575927716,11.8858575927716,11.7790983928365,11.7790983928365,155284.041188787,0.0,1.0
2001-01-31,20.5,20.6,20.06,20.2,173000,12.1586866592723,12.2179973259029,11.8977197260977,11.9807546593805,291684.463905106,0.0,1.0
2001-02-01,20.26,20.44,20.26,20.4,49100,12.0163410593589,12.123100259294,12.0163410593589,12.0993759926417,82784.4345534141,0.0,1.0
2001-02-02,19.98,20.2,19.88,20.2,48800,11.8502711927932,11.9807546593805,11.7909605261626,11.9807546593805,82278.6233443303,0.0,1.0
2001-02-05,20.08,20.1,19.95,19.96,21600,11.9095818594238,11.9214439927499,11.832477992804,11.8384090594671,36418.4070540478,0.0,1.0
2001-02-06,20.05,20.09,19.96,20.02,18400,11.8917886594346,11.9155129260869,11.8384090594671,11.8739954594455,31023.0874904853,0.0,1.0
2001-02-07,19.87,19.9,19.76,19.81,29900,11.7850294594996,11.8028226594887,11.7197877262059,11.7494430595212,50412.5171720382,0.0,1.0
2001-02-08,19.57,19.65,19.55,19.65,15700,11.6070974596078,11.6545459929123,11.5952353262817,11.6545459929123,26470.7866087291,0.0,1.0
2001-02-09,19.61,19.61,19.37,19.5,68400,11.63082172626,11.63082172626,11.4884761263466,11.5655799929664,115324.955671151,0.0,1.0
2001-02-12,19.6,19.65,19.44,19.44,52200,11.624890659597,11.6545459929123,11.529993592988,11.529993592988,88011.1503806152,0.0,1.0
2001-02-13,19.54,19.6,19.45,19.51,36300,11.5893042596186,11.624890659597,11.5359246596511,11.5715110596294,61203.1562991636,0.0,1.0
2001-02-14,19.23,19.27,19.15,19.21,32100,11.4054411930638,11.429165459716,11.3579926597593,11.3935790597376,54121.7993719874,0.0,1.0
2001-02-15,19.14,19.22,19.0,19.02,31100,11.3520615930962,11.3995101264007,11.2690266598134,11.2808887931395,52435.7620083744,0.0,1.0
2001-02-16,19.0,19.13,18.8,19.13,57300,11.2690266598134,11.3461305264332,11.1504053265522,11.3461305264332,96609.9409350432,0.0,1.0
2001-02-20,18.84,19.15,18.75,19.1,46800,11.1741295932044,11.3579926597593,11.1207499932369,11.328337326444,78906.5486171037,0.0,1.0
2001-02-21,18.45,18.65,18.45,18.5,42400,10.9428179933451,11.0614393266063,10.9428179933451,10.9724733266604,71487.9842172049,0.0,1.0
2001-02-22,18.26,18.26,18.1,18.15,54400,10.830127726747,10.830127726747,10.735230660138,10.7648859934533,91720.4325805645,0.0,1.0
2001-02-23,18.08,18.1,17.85,18.1,62700,10.7233685268119,10.735230660138,10.5869539935615,10.735230660138,105714.542698555,0.0,1.0
2001-02-26,18.24,18.35,18.05,18.35,68100,10.8182655934208,10.8835073267145,10.7055753268227,10.8835073267145,114819.144462068,0.0,1.0
2001-02-27,18.23,18.45,18.2,18.39,102100,10.8123345267578,10.9428179933451,10.7945413267686,10.9072315933667,172144.41482492,0.0,1.0
2001-02-28,18.65,18.85,18.45,18.85,129000,11.0614393266063,11.1800606598675,10.9428179933451,11.1800606598675,217498.819906118,0.0,1.0
2001-03-01,18.7,18.7,18.4,18.5,55800,11.0910946599216,11.0910946599216,10.9131626600298,10.9724733266604,94080.8848896233,0.0,1.0
2001-03-02,18.74,18.75,18.44,18.44,33200,11.1148189265738,11.1207499932369,10.936886926682,10.936886926682,55976.4404719625,0.0,1.0
2001-03-05,18.74,18.8,18.6,18.8,28600,11.1148189265738,11.1504053265522,11.031783993291,11.1504053265522,48220.6685993411,0.0,1.0
2001-03-06,19.05,19.09,18.95,19.02,15300,11.2986819931287,11.3224062597809,11.2393713264981,11.2808887931395,25796.3716632838,0.0,1.0
2001-03-07,19.04,19.15,18.91,19.15,40800,11.2927509264656,11.3579926597593,11.2156470598458,11.3579926597593,68790.3244354237,0.0,1.0
2001-03-08,18.87,19.0,18.85,19.0,9000,11.1919227931936,11.2690266598134,11.1800606598675,11.2690266598134,15174.3362725199,0.0,1.0
2001-03-09,18.6,18.85,18.6,18.85,22600,11.031783993291,11.1800606598675,11.031783993291,11.1800606598675,38104.4444176611,0.0,1.0
2001-03-12,18.2,18.5,18.05,18.2,57400,10.7945413267686,10.9724733266604,10.7055753268227,10.7945413267686,96778.5446714048,0.0,1.0
2001-03-13,17.85,18.0,17.6,17.81,44900,10.5869539935615,10.6759199935074,10.438677326985,10.5632297269093,75703.0776262383,0.0,1.0
2001-03-14,16.8,17.4,16.75,17.05,133000,9.96419199394025,10.3200559937238,9.93453666062495,10.1124686605167,224242.969360572,0.0,1.0
2001-03-15,17.05,17.24,16.95,17.24,123600,10.1124686605167,10.2251589271149,10.0531579938861,10.2251589271149,208394.218142608,0.0,1.0
2001-03-16,16.58,16.85,16.55,16.85,30800,9.83370852735294,9.99384732725555,9.81591532736376,9.99384732725555,51929.9507992903,0.0,1.0
2001-03-19,16.55,16.55,16.4,16.5,69900,9.81591532736376,9.81591532736376,9.72694932741786,9.78625999404846,117854.011716571,0.0,1.0
2001-03-20,16.7,16.95,16.7,16.86,77000,9.90488132730965,10.0531579938861,9.90488132730965,9.99977839391861,129824.876998226,0.0,1.0
2001-03-21,16.25,16.5,16.2,16.34,41100,9.63798332747197,9.78625999404846,9.60832799415667,9.69136292743951,69296.1356445076,0.0,1.0
2001-03-22,15.65,16.0,15.2,15.75,118000,9.28211932768839,9.48970666089548,9.0152213278507,9.34142999431899,198952.408906372,0.0,1.0
2001-03-23,15.95,16.04,15.82,15.85,36000,9.46005132758018,9.51343092754772,9.3829474609604,9.40074066094958,60697.3450900796,0.0,1.0
2001-03-26,16.6,16.6,16.42,16.5,26000,9.84557066067906,9.84557066067906,9.73881146074399,9.78625999404846,43836.9714539464,0.0,1.0
2001-03-27,17.0,17.0,16.85,16.86,450400,10.0828133272014,10.0828133272014,9.99384732725555,9.99977839391861,759391.228571444,0.0,1.0
2001-03-28,16.46,16.75,16.46,16.6,46800,9.76253572739622,9.93453666062495,9.76253572739622,9.84557066067906,78906.5486171035,0.0,1.0
2001-03-29,16.52,16.7,16.45,16.45,153800,9.79812212737458,9.90488132730965,9.75660466073316,9.75660466073316,259312.546523729,0.0,1.0
2001-03-30,16.7,16.85,16.56,16.85,128500,9.90488132730965,9.99384732725555,9.82184639402682,9.99384732725555,216655.801224312,0.0,1.0
2001-04-02,16.29,16.5,16.2,16.4,42200,9.66170759412421,9.78625999404846,9.60832799415667,9.72694932741786,71150.7767444822,0.0,1.0
2001-04-03,15.74,16.2,15.55,16.1,138300,9.33549892765593,9.60832799415667,9.22280866105779,9.54901732752607,233178.967387722,0.0,1.0
2001-04-04,16.15,16.35,16.0,16.13,59100,9.57867266084137,9.69729399410257,9.48970666089548,9.56681052751525,99644.8081895474,0.0,1.0
2001-04-05,16.88,16.9,16.6,16.72,31000,10.0116405272447,10.0235026605708,9.84557066067906,9.91674346063577,52267.1582720132,0.0,1.0
2001-04-06,16.59,16.6,16.45,16.5,43500,9.839639594016,9.84557066067906,9.75660466073316,9.78625999404846,73342.6253171795,0.0,1.0
2001-04-09,16.7,16.95,16.7,16.77,157700,9.90488132730965,10.0531579938861,9.90488132730965,9.94639879395107,265888.092241821,0.0,1.0
2001-04-10,16.86,17.0,16.85,16.88,49900,9.99977839391861,10.0828133272014,9.99384732725555,10.0116405272447,84133.2644443048,0.0,1.0
2001-04-11,16.86,17.0,16.86,16.96,9000,9.99977839391861,10.0828133272014,9.99977839391861,10.0590890605492,15174.3362725199,0.0,1.0
2001-04-12,17.3,17.3,16.9,16.9,30500,10.2607453270932,10.2607453270932,10.0235026605708,10.0235026605708,51424.1395902065,0.0,1.0
2001-04-16,17.1,17.18,17.05,17.15,10200,10.142123993832,10.1895725271365,10.1124686605167,10.1717793271473,17197.581108856,0.0,1.0
2001-04-17,16.85,16.85,16.57,16.57,20300,9.99384732725555,9.99384732725555,9.82777746068988,9.82777746068988,34226.5584813505,0.0,1.0
2001-04-18,17.6,18.0,17.06,17.17,55500,10.438677326985,10.6759199935074,10.1183997271798,10.1836414604735,93575.0736805397,0.0,1.0
2001-04-19,17.65,17.75,17.4,17.41,224700,10.4683326603003,10.5276433269309,10.3200559937238,10.3259870603869,378852.595603914,0.0,1.0
2001-04-20,17.75,17.75,17.55,17.65,62200,10.5276433269309,10.5276433269309,10.4090219936697,10.4683326603003,104871.524016749,0.0,1.0
2001-04-23,17.4,17.45,17.35,17.35,40200,10.3200559937238,10.3497113270391,10.2904006604085,10.2904006604085,67778.7020172558,0.0,1.0
2001-04-24,17.65,17.76,17.55,17.6,69000,10.4683326603003,10.533574393594,10.4090219936697,10.438677326985,116336.57808932,0.0,1.0
2001-04-25,17.6,17.69,17.55,17.61,153300,10.438677326985,10.4920569269526,10.4090219936697,10.4446083936481,258469.527841923,0.0,1.0
2001-04-26,17.7,17.75,17.55,17.69,75700,10.4979879936156,10.5276433269309,10.4090219936697,10.4920569269526,127633.028425529,0.0,1.0
2001-04-27,17.68,17.7,17.55,17.66,12900,10.4861258602895,10.4979879936156,10.4090219936697,10.4742637269634,21749.8819906119,0.0,1.0
2001-04-30,17.66,17.8,17.2,17.2,46100,10.4742637269634,10.5572986602462,10.2014346604626,10.2014346604626,77726.3224625741,0.0,1.0
2001-05-01,17.8,17.94,17.66,17.75,38600,10.5572986602462,10.6403335935291,10.4742637269634,10.5276433269309,65081.0422354744,0.0,1.0
2001-05-02,17.68,17.85,17.63,17.85,37800,10.4861258602895,10.5869539935615,10.4564705269742,10.5869539935615,63732.2123445836,0.0,1.0
2001-05-03,17.3,17.65,17.28,17.63,83700,10.2607453270932,10.4683326603003,10.2488831937671,10.4564705269742,141121.327334436,0.0,1.0
2001-05-04,17.65,17.65,17.38,17.38,24000,10.4683326603003,10.4683326603003,10.3081938603977,10.3081938603977,40464.8967267198,0.0,1.0
2001-05-07,17.5,17.53,17.42,17.42,70600,10.3793666603544,10.3971598603436,10.33191812705,10.33191812705,119034.237871101,0.0,1.0
2001-05-08,17.32,17.44,17.3,17.33,45200,10.2726074604194,10.3437802603761,10.2607453270932,10.2785385270824,76208.8888353219,0.0,1.0
2001-05-09,17.18,17.18,17.0,17.07,80700,10.1895725271365,10.1895725271365,10.0828133272014,10.1243307938429,136063.215243595,0.0,1.0
2001-05-10,17.34,17.39,17.26,17.37,16200,10.2844695937455,10.3141249270608,10.237021060441,10.3022627937347,27313.8052905358,0.0,1.0
2001-05-11,17.1,17.29,17.1,17.22,26300,10.142123993832,10.2548142604302,10.142123993832,10.2132967937888,44342.7826630306,0.0,1.0
2001-05-14,16.96,17.0,16.91,17.0,187800,10.0590890605492,10.0828133272014,10.0294337272339,10.0828133272014,316637.816886582,0.0,1.0
2001-05-15,17.09,17.13,17.01,17.01,221700,10.136192927169,10.1599171938212,10.0887443938645,10.0887443938645,373794.483513073,0.0,1.0
2001-05-16,17.27,17.35,16.88,16.9,35100,10.2429521271041,10.2904006604085,10.0116405272447,10.0235026605708,59179.9114628274,0.0,1.0
2001-05-17,17.3,17.5,17.3,17.5,43400,10.2607453270932,10.3793666603544,10.2607453270932,10.3793666603544,73174.0215808185,0.0,1.0
2001-05-18,17.32,17.42,17.25,17.25,6800,10.2726074604194,10.33191812705,10.2310899937779,10.2310899937779,11465.0540725705,0.0,1.0
2001-05-21,17.55,17.55,17.28,17.39,46400,10.4090219936697,10.4090219936697,10.2488831937671,10.3141249270608,78232.1336716584,0.0,1.0
2001-05-22,17.43,17.6,17.3,17.5,20300,10.337849193713,10.438677326985,10.2607453270932,10.3793666603544,34226.5584813505,0.0,1.0
2001-05-23,17.1,17.33,17.1,17.33,297200,10.142123993832,10.2785385270824,10.142123993832,10.2785385270824,501090.304465882,0.0,1.0
2001-05-24,17.27,17.38,17.26,17.26,16000,10.2429521271041,10.3081938603977,10.237021060441,10.237021060441,26976.597817813,0.0,1.0
2001-05-25,17.15,17.19,17.0,17.17,30400,10.1717793271473,10.1955035937996,10.0828133272014,10.1836414604735,51255.5358538452,0.0,1.0
2001-05-29,16.89,17.05,16.8,17.05,55800,10.0175715939078,10.1124686605167,9.96419199394025,10.1124686605167,94080.8848896233,0.0,1.0
2001-05-30,16.6,16.82,16.6,16.82,41900,9.84557066067906,9.97605412726637,9.84557066067906,9.97605412726637,70644.9655353982,0.0,1.0
2001-05-31,16.7,16.71,16.57,16.7,19300,9.90488132730965,9.91081239397272,9.82777746068988,9.90488132730965,32540.5211177371,0.0,1.0
2001-06-01,16.62,16.71,16.6,16.71,57500,9.85743279400518,9.91081239397272,9.84557066067906,9.91081239397272,96947.148407766,0.0,1.0
2001-06-04,16.87,16.9,16.7,16.89,59800,10.0057094605817,10.0235026605708,9.90488132730965,10.0175715939078,100825.034344076,0.0,1.0
2001-06-05,17.18,17.18,16.8,16.8,39800,10.1895725271365,10.1895725271365,9.96419199394025,9.96419199394025,67104.2870718104,0.0,1.0
2001-06-06,16.8,17.18,16.75,17.18,49700,9.96419199394025,10.1895725271365,9.93453666062495,10.1895725271365,83796.0569715821,0.0,1.0
2001-06-07,16.95,16.98,16.8,16.88,12600,10.0531579938861,10.0709511938753,9.96419199394025,10.0116405272447,21244.070781528,0.0,1.0
2001-06-08,16.98,16.99,16.85,16.9,48700,10.0709511938753,10.0768822605384,9.99384732725555,10.0235026605708,82110.019607969,0.0,1.0
2001-06-11,16.73,16.9,16.73,16.9,48200,9.92267452729883,10.0235026605708,9.92267452729883,10.0235026605708,81267.0009261622,0.0,1.0
2001-06-12,16.61,16.65,16.5,16.56,122600,9.85150172734212,9.87522599399436,9.78625999404846,9.82184639402682,206708.180778993,0.0,1.0
2001-06-13,16.7,16.86,16.66,16.82,87900,9.90488132730965,9.99977839391861,9.88115706065742,9.97605412726637,148202.684261611,0.0,1.0
2001-06-14,16.77,16.79,16.55,16.69,22300,9.94639879395107,9.95826092727719,9.81591532736376,9.8989502606466,37598.6332085771,0.0,1.0
2001-06-15,16.63,16.7,16.35,16.47,28000,9.86336386066824,9.90488132730965,9.69729399410257,9.76846679405928,47209.046181173,0.0,1.0
2001-06-18,16.35,16.55,16.3,16.55,17200,9.69729399410257,9.81591532736376,9.66763866078727,9.81591532736376,28999.8426541491,0.0,1.0
2001-06-19,16.27,16.47,16.25,16.47,30400,9.64984546079809,9.76846679405928,9.63798332747197,9.76846679405928,51255.535853845,0.0,1.0
2001-06-20,16.18,16.3,16.02,16.02,24300,9.59646586083055,9.66763866078727,9.5015687942216,9.5015687942216,40970.7079358038,0.0,1.0
2001-06-21,16.16,16.25,16.05,16.06,17600,9.58460372750443,9.63798332747197,9.51936199421078,9.52529306087384,29674.2575995945,0.0,1.0
2001-06-22,16.23,16.35,16.21,16.21,101300,9.62612119414585,9.69729399410257,9.61425906081973,9.61425906081973,170795.58493403,0.0,1.0
2001-06-25,16.4,16.5,16.32,16.45,25800,9.72694932741786,9.78625999404846,9.67950079411339,9.75660466073316,43499.7639812238,0.0,1.0
2001-06-26,16.35,16.35,16.1,16.15,14100,9.69729399410257,9.69729399410257,9.54901732752607,9.57867266084137,23773.1268269478,0.0,1.0
2001-06-27,16.34,16.35,16.18,16.18,43400,9.69136292743951,9.69729399410257,9.59646586083055,9.59646586083055,73174.0215808182,0.0,1.0
2001-06-28,16.21,16.3,16.2,16.25,56200,9.61425906081973,9.66763866078727,9.60832799415667,9.63798332747197,94755.2998350688,0.0,1.0
2001-06-29,16.6,16.6,16.38,16.55,125600,9.84557066067906,9.84557066067906,9.71508719409174,9.81591532736376,211766.292869833,0.0,1.0
2001-07-02,16.75,16.75,16.41,16.54,18400,9.93453666062495,9.93453666062495,9.73288039408092,9.8099842607007,31023.0874904852,0.0,1.0
2001-07-03,16.63,16.65,16.5,16.51,3700,9.86336386066824,9.87522599399436,9.78625999404846,9.79219106071152,6238.33824536929,0.0,1.0
2001-07-05,16.1,16.25,16.1,16.25,17800,9.54901732752607,9.63798332747197,9.54901732752607,9.63798332747197,30011.4650723172,0.0,1.0
2001-07-06,15.87,16.1,15.85,16.1,6400,9.4126027942757,9.54901732752607,9.40074066094958,9.54901732752607,10790.6391271253,0.0,1.0
2001-07-09,15.9,15.95,15.8,15.87,54700,9.43039599426488,9.46005132758018,9.37108532763428,9.4126027942757,92226.2437896488,0.0,1.0
2001-07-10,15.9,16.17,15.9,16.17,24500,9.43039599426488,9.59053479416749,9.43039599426488,9.59053479416749,41307.9154085264,0.0,1.0
2001-07-11,15.92,16.1,15.85,15.87,172400,9.442258127591,9.54901732752607,9.40074066094958,9.4126027942757,290672.841486937,0.0,1.0
2001-07-12,16.15,16.17,16.05,16.17,70800,9.57867266084137,9.59053479416749,9.51936199421078,9.59053479416749,119371.445343823,0.0,1.0
2001-07-13,16.2,16.3,16.1,16.1,6700,9.60832799415667,9.66763866078727,9.54901732752607,9.54901732752607,11296.4503362093,0.0,1.0
2001-07-16,16.09,16.2,16.01,16.2,8600,9.54308626086302,9.60832799415667,9.49563772755854,9.60832799415667,14499.9213270746,0.0,1.0
2001-07-17,16.11,16.24,15.74,15.84,82300,9.55494839418913,9.63205226080891,9.33549892765593,9.39480959428652,138760.875025377,0.0,1.0
2001-07-18,16.0,16.01,15.89,15.89,13300,9.48970666089548,9.49563772755854,9.42446492760182,9.42446492760182,22424.2969360572,0.0,1.0
2001-07-19,16.27,16.28,16.13,16.14,35700,9.64984546079809,9.65577652746115,9.56681052751525,9.57274159417831,60191.5338809956,0.0,1.0
2001-07-20,16.09,16.25,16.09,16.25,39500,9.54308626086302,9.63798332747197,9.54308626086302,9.63798332747197,66598.4758627262,0.0,1.0
2001-07-23,16.05,16.21,16.05,16.21,31400,9.51936199421078,9.61425906081973,9.51936199421078,9.61425906081973,52941.5732174583,0.0,1.0
2001-07-24,15.99,16.16,15.9,16.0,51800,9.48377559423242,9.58460372750443,9.43039599426488,9.48970666089548,87336.7354351701,0.0,1.0
2001-07-25,15.86,15.9,15.72,15.81,12100,9.40667172761264,9.43039599426488,9.32363679432981,9.37701639429734,20401.0520997212,0.0,1.0
2001-07-26,16.0,16.04,15.85,16.0,12400,9.48970666089548,9.51343092754772,9.40074066094958,9.48970666089548,20906.8633088052,0.0,1.0
2001-07-27,16.39,16.39,16.06,16.31,133600,9.72101826075481,9.72101826075481,9.52529306087384,9.67356972745033,225254.59177874,0.0,1.0
2001-07-30,16.45,16.5,16.4,16.5,27200,9.75660466073316,9.78625999404846,9.72694932741786,9.78625999404846,45860.2162902824,0.0,1.0
2001-07-31,16.44,16.59,16.35,16.35,63500,9.7506735940701,9.839639594016,9.69729399410257,9.69729399410257,107063.372589446,0.0,1.0
2001-08-01,16.59,16.69,16.56,16.68,19000,9.839639594016,9.8989502606466,9.82184639402682,9.89301919398354,32034.7099086531,0.0,1.0
2001-08-02,16.64,16.83,16.48,16.83,33800,9.8692949273313,9.98198519392943,9.77439786072234,9.98198519392943,56988.0628901303,0.0,1.0
2001-08-03,16.47,16.55,16.46,16.55,11600,9.76846679405928,9.81591532736376,9.76253572739622,9.81591532736376,19558.0334179145,0.0,1.0
2001-08-06,16.26,16.39,16.21,16.22,40100,9.64391439413503,9.72101826075481,9.61425906081973,9.62019012748279,67610.0982808942,0.0,1.0
2001-08-07,16.21,16.35,16.15,16.15,47800,9.61425906081973,9.69729399410257,9.57867266084137,9.57867266084137,80592.5859807168,0.0,1.0
2001-08-08,15.83,15.99,15.82,15.95,15700,9.38887852762346,9.48377559423242,9.3829474609604,9.46005132758018,26470.7866087292,0.0,1.0
2001-08-09,15.87,15.87,15.7,15.78,93400,9.4126027942757,9.4126027942757,9.31177466100369,9.35922319430816,157475.889761484,0.0,1.0
2001-08-10,15.81,15.81,15.65,15.7,54200,9.37701639429734,9.37701639429734,9.28211932768839,9.31177466100369,91383.2251078421,0.0,1.0
2001-08-13,15.88,16.04,15.86,15.96,12000,9.41853386093876,9.51343092754772,9.40667172761264,9.46598239424324,20232.4483633599,0.0,1.0
2001-08-14,16.2,16.21,16.05,16.12,24000,9.60832799415667,9.61425906081973,9.51936199421078,9.56087946085219,40464.8967267197,0.0,1.0
2001-08-15,16.1,16.21,16.1,16.21,74800,9.54901732752607,9.61425906081973,9.54901732752607,9.61425906081973,126115.594798277,0.0,1.0
2001-08-16,15.9,15.96,15.85,15.85,27300,9.43039599426488,9.46598239424324,9.40074066094958,9.40074066094958,46028.8200266437,0.0,1.0
2001-08-17,15.53,15.59,15.45,15.54,17200,9.21094652773167,9.24653292771003,9.1634979944272,9.21687759439473,28999.8426541492,0.0,1.0
2001-08-20,15.44,15.55,15.31,15.45,35500,9.15756692776413,9.22280866105779,9.08046306114436,9.1634979944272,59854.326408273,0.0,1.0
2001-08-21,15.47,15.59,15.36,15.5,35100,9.17536012775331,9.24653292771003,9.11011839445966,9.19315332774249,59179.9114628277,0.0,1.0
2001-08-22,15.7,15.85,15.6,15.85,5600,9.31177466100369,9.40074066094958,9.25246399437309,9.40074066094958,9441.8092362346,0.0,1.0
2001-08-23,15.61,15.74,15.6,15.74,20300,9.25839506103615,9.33549892765593,9.25246399437309,9.33549892765593,34226.5584813505,0.0,1.0
2001-08-24,15.82,15.94,15.68,15.79,7700,9.49504462089223,9.5670677153617,9.41101767734451,9.47703884727486,12829.2182779183,0.189,1.0
2001-08-27,15.76,16.0,15.75,15.82,49800,9.45903307365749,9.60307926259644,9.45303114911837,9.49504462089223,82973.3857454973,0.0,1.0
2001-08-28,15.59,15.84,15.5,15.84,30500,9.35700035649241,9.50704846997048,9.3029830356403,9.50704846997048,50817.0334385074,0.0,1.0
2001-08-29,15.51,15.74,15.51,15.74,17700,9.30898496017942,9.44702922457925,9.30898496017942,9.44702922457925,29490.5407167731,0.0,1.0
2001-08-30,15.4,15.43,15.24,15.43,15800,9.24296379024907,9.26096956386644,9.14693299762311,9.26096956386644,26324.8894533907,0.0,1.0
2001-08-31,15.25,15.25,15.07,15.2,60000,9.15293492216223,9.15293492216223,9.04490028045802,9.12292529946662,99967.9346331293,0.0,1.0
2001-09-04,14.78,15.0,14.7,14.75,45500,8.87084446882346,9.00288680868416,8.82282907251048,8.85283869520609,75809.0170967897,0.0,1.0
2001-09-05,14.55,14.73,14.45,14.6,21400,8.73280020442364,8.84083484612785,8.67278095903241,8.76280982711925,35655.2300191494,0.0,1.0
2001-09-06,14.02,14.17,13.95,14.11,92500,8.41469820385013,8.50472707193697,8.37268473207627,8.46871552470224,154117.232559408,0.0,1.0
2001-09-07,13.84,14.0,13.7,13.85,27300,8.30666356214592,8.40269435477189,8.2226366185982,8.31266548668505,45485.4102580738,0.0,1.0
2001-09-10,13.64,13.72,13.32,13.35,120200,8.18662507136347,8.23464046767645,7.99456348611154,8.01256925972891,200269.095715036,0.0,1.0
2001-09-17,12.55,12.95,12.35,12.5,80400,7.53241529659908,7.77249227816399,7.41237680581663,7.50240567390347,133957.032408393,0.0,1.0
2001-09-18,12.5,12.55,12.34,12.45,50900,7.50240567390347,7.53241529659908,7.40637488127751,7.47239605120786,84806.1312137713,0.0,1.0
2001-09-19,12.05,12.65,11.75,12.65,83400,7.23231906964295,7.59243454199031,7.05226133346926,7.59243454199031,138955.42914005,0.0,1.0
2001-09-20,11.15,11.8,11.1,11.8,99800,6.6921458611219,7.08227095616488,6.66213623842628,7.08227095616488,166279.997939772,0.0,1.0
2001-09-21,11.3,11.35,10.35,11.35,70100,6.78217472920874,6.81218435190435,6.21199189799207,6.81218435190435,116795.870296373,0.0,1.0
2001-09-24,11.76,11.89,11.5,11.89,57400,7.05826325800838,7.13628827701698,6.90221321999119,7.13628827701698,95635.990799027,0.0,1.0
2001-09-25,12.0,12.23,11.9,12.05,56800,7.20230944694733,7.34035371134715,7.1422902015561,7.23231906964295,94636.3114526957,0.0,1.0
2001-09-26,11.95,12.3,11.95,12.3,39900,7.17229982425172,7.38236718312101,7.17229982425172,7.38236718312101,66478.6765310309,0.0,1.0
2001-09-27,12.35,12.45,11.98,12.14,61900,7.41237680581663,7.47239605120786,7.19030559786909,7.28633639049505,103133.585896512,0.0,1.0
2001-09-28,12.44,12.66,12.4,12.64,88200,7.46639412666873,7.59843646652943,7.44238642851224,7.58643261745119,146952.8639107,0.0,1.0
2001-10-01,12.48,12.49,12.35,12.49,32200,7.49040182482522,7.49640374936435,7.41237680581663,7.49640374936435,53649.4582531127,0.0,1.0
2001-10-02,12.56,12.66,12.36,12.36,28000,7.53841722113821,7.59843646652943,7.41837873035575,7.41837873035575,46651.7028287936,0.0,1.0
2001-10-03,12.73,12.75,12.45,12.75,29200,7.64044993830329,7.65245378738154,7.47239605120786,7.65245378738154,48651.0615214563,0.0,1.0
2001-10-04,13.15,13.25,13.0,13.25,38500,7.89253076894645,7.95255001433768,7.80250190085961,7.95255001433768,64146.0913895913,0.0,1.0
2001-10-05,13.11,13.24,13.0,13.24,57500,7.86852307078996,7.94654808979856,7.80250190085961,7.94654808979856,95802.6040234155,0.0,1.0
2001-10-08,13.2,13.2,12.95,13.2,66000,7.92254039164206,7.92254039164206,7.77249227816399,7.92254039164206,109964.728096442,0.0,1.0
2001-10-09,13.03,13.24,13.0,13.24,49700,7.82050767447698,7.94654808979856,7.80250190085961,7.94654808979856,82806.7725211087,0.0,1.0
2001-10-10,13.41,13.54,13.2,13.2,48500,8.04858080696364,8.12660582597224,7.92254039164206,7.92254039164206,80807.4138284462,0.0,1.0
2001-10-11,13.6,13.64,13.35,13.55,39500,8.16261737320698,8.18662507136347,8.01256925972891,8.13260775051136,65812.2236334767,0.0,1.0
2001-10-12,13.53,13.54,13.31,13.41,161400,8.12060390143312,8.12660582597224,7.98856156157242,8.04858080696364,268913.744163118,0.0,1.0
2001-10-15,13.25,13.4,13.15,13.4,56600,7.95255001433768,8.04257888242452,7.89253076894645,8.04257888242452,94303.0850039186,0.0,1.0
2001-10-16,13.41,13.49,13.36,13.41,12900,8.04858080696364,8.09659620327663,8.01857118426803,8.04858080696364,21493.1059461228,0.0,1.0
2001-10-17,13.25,13.75,13.25,13.75,39300,7.95255001433768,8.25264624129382,7.95255001433768,8.25264624129382,65478.9971846996,0.0,1.0
2001-10-18,13.19,13.36,13.19,13.25,28300,7.91653846710294,8.01857118426803,7.91653846710294,7.95255001433768,47151.5425019593,0.0,1.0
2001-10-19,13.05,13.05,12.9,12.95,44000,7.83251152355522,7.83251152355522,7.74248265546838,7.77249227816399,73309.8187309615,0.0,1.0
2001-10-22,13.05,13.1,12.95,13.0,93000,7.83251152355522,7.86252114625084,7.77249227816399,7.80250190085961,154950.29868135,0.0,1.0
2001-10-23,13.31,13.55,13.31,13.55,53700,7.98856156157242,8.13260775051136,7.98856156157242,8.13260775051136,89471.3014966506,0.0,1.0
2001-10-24,13.74,13.74,13.61,13.74,8600,8.24664431675469,8.24664431675469,8.1686192977461,8.24664431675469,14328.7372974152,0.0,1.0
2001-10-25,13.55,13.55,13.25,13.38,98700,8.13260775051136,8.13260775051136,7.95255001433768,8.03057503334627,164447.252471498,0.0,1.0
2001-10-26,13.68,13.7,13.52,13.6,158900,8.21063276951996,8.2226366185982,8.11460197689399,8.16261737320698,264748.413553404,0.0,1.0
2001-10-29,13.45,13.73,13.44,13.73,42500,8.07258850512013,8.24064239221557,8.06658658058101,8.24064239221557,70810.6203651332,0.0,1.0
2001-10-30,13.14,13.25,13.0,13.25,52400,7.88652884440733,7.95255001433768,7.80250190085961,7.95255001433768,87305.3295795995,0.0,1.0
2001-10-31,13.15,13.31,13.1,13.22,147100,7.89253076894645,7.98856156157242,7.86252114625084,7.93454424072031,245088.053075555,0.0,1.0
2001-11-01,13.49,13.51,13.18,13.35,43600,8.09659620327663,8.10860005235487,7.91053654256382,8.01256925972891,72643.3658334072,0.0,1.0
2001-11-02,13.3,13.41,13.28,13.41,14200,7.98255963703329,8.04858080696364,7.97055578795505,8.04858080696364,23659.0778631739,0.0,1.0
2001-11-05,13.7,13.74,13.55,13.55,14300,8.2226366185982,8.24664431675469,8.13260775051136,8.13260775051136,23825.6910875625,0.0,1.0
2001-11-06,13.82,13.85,13.65,13.71,190800,8.29465971306768,8.31266548668505,8.19262699590259,8.22863854313733,317898.032133351,0.0,1.0
2001-11-07,13.87,13.95,13.76,13.95,16600,8.32466933576329,8.37268473207627,8.25864816583294,8.37268473207627,27657.7952484991,0.0,1.0
2001-11-08,14.05,14.23,14.0,14.16,41500,8.4327039774675,8.54073861917171,8.40269435477189,8.49872514739785,69144.4881212477,0.0,1.0
2001-11-09,14.05,14.12,13.97,13.97,47900,8.4327039774675,8.47471744924136,8.38468858115452,8.38468858115452,79807.7344821148,0.0,1.0
2001-11-12,13.9,14.08,13.6,14.08,72400,8.34267510938066,8.45070975108487,8.16261737320698,8.45070975108487,120627.974457309,0.0,1.0
2001-11-13,14.05,14.07,13.91,13.95,60400,8.4327039774675,8.44470782654575,8.34867703391978,8.37268473207627,100634.387530683,0.0,1.0
2001-11-14,14.05,14.22,14.02,14.19,52400,8.4327039774675,8.53473669463259,8.41469820385013,8.51673092101522,87305.3295795995,0.0,1.0
2001-11-15,14.2,14.3,14.2,14.26,71400,8.52273284555434,8.58275209094557,8.52273284555434,8.55874439278908,118961.842213424,0.0,1.0
2001-11-16,14.4,14.61,14.36,14.5,20700,8.6427713363368,8.76881175165838,8.61876363818031,8.70279058172803,34488.9374484296,0.0,1.0
2001-11-19,14.7,14.75,14.61,14.69,22700,8.82282907251048,8.85283869520609,8.76881175165838,8.81682714797136,37821.2019362006,0.0,1.0
2001-11-20,14.45,14.67,14.45,14.67,55200,8.67278095903241,8.80482329889311,8.67278095903241,8.80482329889311,91970.4998624789,0.0,1.0
2001-11-21,14.31,14.44,14.31,14.44,133600,8.58875401548469,8.66677903449329,8.58875401548469,8.66677903449329,222595.267783101,0.0,1.0
2001-11-23,14.5,14.57,14.44,14.57,16100,8.70279058172803,8.74480405350188,8.66677903449329,8.74480405350188,26824.7291265563,0.0,1.0
2001-11-26,14.72,14.76,14.6,14.7,24700,8.83483292158873,8.85884061974522,8.76280982711925,8.82282907251048,41153.4664239715,0.0,1.0
2001-11-27,14.41,14.52,14.32,14.45,24200,8.64877326087592,8.71479443080627,8.59475594002382,8.67278095903241,40320.4003020288,0.0,1.0
2001-11-28,14.2,14.33,14.2,14.33,15300,8.52273284555434,8.60075786456294,8.52273284555434,8.60075786456294,25491.823331448,0.0,1.0
2001-11-29,14.3,14.31,14.16,14.25,59400,8.58275209094557,8.58875401548469,8.49872514739785,8.55274246824996,98968.2552867979,0.0,1.0
2001-11-30,14.51,14.63,14.47,14.48,20300,8.70879250626715,8.78081560073662,8.68478480811066,8.69078673264978,33822.4845508754,0.0,1.0
2001-12-03,14.34,14.39,14.25,14.39,39400,8.60675978910206,8.63676941179767,8.55274246824996,8.63676941179767,65645.6104090882,0.0,1.0
2001-12-04,14.5,14.58,14.45,14.5,27000,8.70279058172803,8.75080597804101,8.67278095903241,8.70279058172803,44985.5705849081,0.0,1.0
2001-12-05,15.15,15.15,14.9,14.9,44400,9.09291567677101,9.09291567677101,8.94286756329294,8.94286756329294,73976.2716285156,0.0,1.0
2001-12-06,15.27,15.34,15.15,15.34,29800,9.16493877124048,9.20695224301434,9.09291567677101,9.20695224301434,49650.7408677875,0.0,1.0
2001-12-07,15.04,15.19,15.01,15.19,8800,9.02689450684066,9.1169233749275,9.00888873322329,9.1169233749275,14661.9637461923,0.0,1.0
2001-12-10,14.75,14.87,14.71,14.76,16000,8.85283869520609,8.92486178967557,8.8288309970496,8.85884061974522,26658.1159021678,0.0,1.0
2001-12-11,14.83,14.97,14.8,14.8,19900,8.90085409151908,8.9848810350668,8.88284831790171,8.88284831790171,33156.0316533212,0.0,1.0
2001-12-12,14.8,14.86,14.57,14.8,28700,8.88284831790171,8.91885986513645,8.74480405350188,8.88284831790171,47817.9953995135,0.0,1.0
2001-12-13,14.45,14.56,14.35,14.41,87100,8.67278095903241,8.73880212896276,8.61276171364118,8.64877326087592,145120.118442426,0.0,1.0
2001-12-14,14.5,14.65,14.45,14.65,50000,8.70279058172803,8.79281944981487,8.67278095903241,8.79281944981487,83306.6121942743,0.0,1.0
2001-12-17,14.9,14.95,14.6,14.6,101000,8.94286756329294,8.97287718598855,8.76280982711925,8.76280982711925,168279.356632434,0.0,1.0
2001-12-18,14.8,14.95,14.75,14.95,72600,8.88284831790171,8.97287718598855,8.85283869520609,8.97287718598855,120961.200906086,0.0,1.0
2001-12-19,14.67,14.74,14.49,14.49,365700,8.80482329889311,8.84683677066697,8.6967886571889,8.6967886571889,609304.561588923,0.0,1.0
2001-12-20,14.5,14.6,14.42,14.6,196800,8.70279058172803,8.76280982711925,8.65477518541504,8.76280982711925,327894.825596664,0.0,1.0
2001-12-21,14.45,14.55,14.44,14.44,55900,8.67278095903241,8.73280020442364,8.66677903449329,8.66677903449329,93136.7924331987,0.0,1.0
2001-12-24,14.19,14.22,14.17,14.22,6800,8.51673092101522,8.53473669463259,8.50472707193697,8.53473669463259,11329.6992584213,0.0,1.0
2001-12-26,14.28,14.34,14.2,14.21,77800,8.57074824186732,8.60675978910206,8.52273284555434,8.52873477009346,129625.088574291,0.0,1.0
2001-12-27,14.61,14.74,14.57,14.57,115100,8.76881175165838,8.84683677066697,8.74480405350188,8.74480405350188,191771.82127122,0.0,1.0
2001-12-28,14.8,14.89,14.8,14.81,146400,8.88284831790171,8.93686563875381,8.88284831790171,8.88885024244083,243921.760504835,0.0,1.0
2001-12-31,15.1,15.1,14.9,14.9,38100,9.06290605407539,9.06290605407539,8.94286756329294,8.94286756329294,63479.6384920371,0.0,1.0
2002-01-02,15.1,15.28,15.05,15.15,39400,9.06290605407539,9.1709406957796,9.03289643137978,9.09291567677101,65645.6104090882,0.0,1.0
2002-01-03,15.45,15.51,15.35,15.51,41200,9.27297341294469,9.30898496017942,9.21295416755346,9.30898496017942,68644.6484480821,0.0,1.0
2002-01-04,15.45,15.57,15.37,15.57,19900,9.27297341294469,9.34499650741416,9.22495801663171,9.34499650741416,33156.0316533212,0.0,1.0
2002-01-07,15.25,15.41,15.18,15.38,20800,9.15293492216223,9.2489657147882,9.11092145038837,9.23095994117083,34655.5506728181,0.0,1.0
2002-01-08,15.2,15.2,15.07,15.18,20100,9.12292529946662,9.12292529946662,9.04490028045802,9.11092145038837,33489.2581020983,0.0,1.0
2002-01-09,15.26,15.41,15.2,15.31,20400,9.15893684670136,9.2489657147882,9.12292529946662,9.18894646939697,33989.0977752639,0.0,1.0
2002-01-10,15.2,15.2,15.06,15.08,220000,9.12292529946662,9.12292529946662,9.0388983559189,9.05090220499715,366549.093654807,0.0,1.0
2002-01-11,15.09,15.29,15.09,15.2,27000,9.05690412953627,9.17694262031872,9.05690412953627,9.12292529946662,44985.5705849081,0.0,1.0
2002-01-14,14.8,14.9,14.78,14.9,16200,8.88284831790171,8.94286756329294,8.87084446882346,8.94286756329294,26991.3423509449,0.0,1.0
2002-01-15,14.65,14.9,14.61,14.76,230600,8.79281944981487,8.94286756329294,8.76881175165838,8.85884061974522,384210.095439993,0.0,1.0
2002-01-16,14.35,14.47,14.32,14.45,19500,8.61276171364118,8.68478480811066,8.59475594002382,8.67278095903241,32489.578755767,0.0,1.0
2002-01-17,14.84,14.85,14.63,14.63,25800,8.9068560160582,8.91285794059732,8.78081560073662,8.78081560073662,42986.2118922456,0.0,1.0
2002-01-18,14.74,14.83,14.6,14.6,36800,8.84683677066697,8.90085409151908,8.76280982711925,8.76280982711925,61313.6665749859,0.0,1.0
2002-01-22,14.58,14.81,14.56,14.75,29500,8.75080597804101,8.88885024244083,8.73880212896276,8.85283869520609,49150.9011946219,0.0,1.0
2002-01-23,14.78,14.84,14.7,14.84,45400,8.87084446882346,8.9068560160582,8.82282907251048,8.9068560160582,75642.4038724011,0.0,1.0
2002-01-24,14.8,14.89,14.77,14.89,13900,8.88284831790171,8.93686563875381,8.86484254428434,8.93686563875381,23159.2381900083,0.0,1.0
2002-01-25,14.63,14.63,14.47,14.47,6900,8.78081560073662,8.78081560073662,8.68478480811066,8.68478480811066,11496.3124828099,0.0,1.0
2002-01-28,14.51,14.61,14.43,14.61,20500,8.70879250626715,8.76881175165838,8.66077710995417,8.76881175165838,34155.7109996525,0.0,1.0
2002-01-29,14.34,14.63,14.31,14.57,55100,8.60675978910206,8.78081560073662,8.58875401548469,8.74480405350188,91803.8866380903,0.0,1.0
2002-01-30,14.39,14.39,14.11,14.11,257400,8.63676941179767,8.63676941179767,8.46871552470224,8.46871552470224,428862.439576125,0.0,1.0
2002-01-31,14.41,14.41,14.2,14.35,208800,8.64877326087592,8.64877326087592,8.52273284555434,8.61276171364118,347888.41252329,0.0,1.0
2002-02-01,14.4,14.48,14.3,14.48,18500,8.6427713363368,8.69078673264978,8.58275209094557,8.69078673264978,30823.4465118815,0.0,1.0
2002-02-04,14.15,14.31,14.15,14.24,83300,8.49272322285873,8.58875401548469,8.49272322285873,8.54674054371083,138788.815915661,0.0,1.0
2002-02-05,14.03,14.1,13.88,14.1,34800,8.42070012838925,8.46271360016311,8.33067126030241,8.46271360016311,57981.402087215,0.0,1.0
2002-02-06,13.61,13.75,13.6,13.73,34100,8.1686192977461,8.25264624129382,8.16261737320698,8.24064239221557,56815.1095164951,0.0,1.0
2002-02-07,13.81,13.82,13.67,13.68,20300,8.28865778852855,8.29465971306768,8.20463084498084,8.21063276951996,33822.4845508754,0.0,1.0
2002-02-08,13.85,13.94,13.75,13.82,46900,8.31266548668505,8.36668280753715,8.25264624129382,8.29465971306768,78141.6022382293,0.0,1.0
2002-02-11,14.22,14.22,13.94,13.94,132000,8.53473669463259,8.53473669463259,8.36668280753715,8.36668280753715,219929.456192884,0.0,1.0
2002-02-12,13.95,14.05,13.92,14.03,16500,8.37268473207627,8.4327039774675,8.3546789584589,8.42070012838925,27491.1820241105,0.0,1.0
2002-02-13,13.97,14.05,13.95,13.95,17000,8.38468858115452,8.4327039774675,8.37268473207627,8.37268473207627,28324.2481460533,0.0,1.0
2002-02-14,14.06,14.11,14.02,14.02,7400,8.43870590200662,8.46871552470224,8.41469820385013,8.41469820385013,12329.3786047526,0.0,1.0
2002-02-15,13.76,14.07,13.76,14.07,38600,8.25864816583294,8.44470782654575,8.25864816583294,8.44470782654575,64312.7046139798,0.0,1.0
2002-02-19,13.59,13.7,13.52,13.64,205000,8.15661544866785,8.2226366185982,8.11460197689399,8.18662507136347,341557.109996525,0.0,1.0
2002-02-20,13.65,13.65,13.45,13.65,21400,8.19262699590259,8.19262699590259,8.07258850512013,8.19262699590259,35655.2300191494,0.0,1.0
2002-02-21,13.61,13.79,13.61,13.65,66400,8.1686192977461,8.27665393945031,8.1686192977461,8.19262699590259,110631.180993996,0.0,1.0
2002-02-22,13.67,13.7,13.53,13.7,6400,8.20463084498084,8.2226366185982,8.12060390143312,8.2226366185982,10663.2463608671,0.0,1.0
2002-02-25,13.85,13.86,13.6,13.6,41800,8.31266548668505,8.31866741122417,8.16261737320698,8.16261737320698,69644.3277944133,0.0,1.0
2002-02-26,13.93,13.99,13.79,13.88,36400,8.36068088299803,8.39669243023276,8.27665393945031,8.33067126030241,60647.2136774317,0.0,1.0
2002-02-27,13.88,14.11,13.84,13.94,17400,8.33067126030241,8.46871552470224,8.30666356214592,8.36668280753715,28990.7010436075,0.0,1.0
2002-02-28,14.26,14.27,14.07,14.07,42000,8.55874439278908,8.5647463173282,8.44470782654575,8.44470782654575,69977.5542431904,0.0,1.0
2002-03-01,14.36,14.4,14.16,14.28,37800,8.61876363818031,8.6427713363368,8.49872514739785,8.57074824186732,62979.7988188714,0.0,1.0
2002-03-04,14.84,15.0,14.61,14.61,77000,8.9068560160582,9.00288680868416,8.76881175165838,8.76881175165838,128292.182779183,0.0,1.0
2002-03-05,14.76,14.91,14.66,14.8,52500,8.85884061974522,8.94886948783206,8.79882137435399,8.88284831790171,87471.9428039881,0.0,1.0
2002-03-06,15.16,15.18,14.75,14.88,27000,9.09891760131013,9.11092145038837,8.85283869520609,8.93086371421469,44985.5705849081,0.0,1.0
2002-03-07,15.21,15.4,15.11,15.4,41500,9.12892722400574,9.24296379024907,9.06890797861452,9.24296379024907,69144.4881212477,0.0,1.0
2002-03-08,15.25,15.35,15.21,15.29,27000,9.15293492216223,9.21295416755346,9.12892722400574,9.17694262031872,44985.5705849082,0.0,1.0
2002-03-11,15.39,15.4,15.06,15.2,73600,9.23696186570995,9.24296379024907,9.0388983559189,9.12292529946662,122627.333149972,0.0,1.0
2002-03-12,14.95,15.21,14.88,15.21,104700,8.97287718598855,9.12892722400574,8.93086371421469,9.12892722400574,174444.045934811,0.0,1.0
2002-03-13,14.91,15.13,14.91,15.05,50400,8.94886948783206,9.08091182769276,8.94886948783206,9.03289643137978,83973.0650918286,0.0,1.0
2002-03-14,15.11,15.3,15.0,15.3,16300,9.06890797861452,9.18294454485785,9.00288680868416,9.18294454485785,27157.9555753334,0.0,1.0
2002-03-15,15.5,15.57,15.21,15.35,117500,9.3029830356403,9.34499650741416,9.12892722400574,9.21295416755346,195770.538656545,0.0,1.0
2002-03-18,15.68,15.7,15.49,15.7,59400,9.41101767734451,9.42302152642276,9.29698111110118,9.42302152642276,98968.255286798,0.0,1.0
2002-03-19,15.74,15.74,15.56,15.71,35200,9.44702922457925,9.44702922457925,9.33899458287504,9.42902345096188,58647.8549847692,0.0,1.0
2002-03-20,15.4,15.52,15.37,15.52,71500,9.24296379024907,9.31498688471855,9.22495801663171,9.31498688471855,119128.455437812,0.0,1.0
2002-03-21,15.33,15.44,15.3,15.44,136800,9.20095031847521,9.26697148840557,9.18294454485785,9.26697148840557,227926.890963535,0.0,1.0
2002-03-22,15.36,15.41,15.31,15.31,8000,9.21895609209258,9.2489657147882,9.18894646939697,9.18894646939697,13329.0579510839,0.0,1.0
2002-03-25,15.16,15.38,15.12,15.26,73900,9.09891760131013,9.23095994117083,9.07490990315364,9.15893684670136,123127.172823137,0.0,1.0
2002-03-26,15.36,15.5,15.25,15.25,112500,9.21895609209258,9.3029830356403,9.15293492216223,9.15293492216223,187439.877437117,0.0,1.0
2002-03-27,15.26,15.34,15.14,15.34,31200,9.15893684670136,9.20695224301434,9.08691375223188,9.20695224301434,51983.3260092272,0.0,1.0
2002-03-28,15.34,15.4,15.22,15.28,13900,9.20695224301434,9.24296379024907,9.13492914854486,9.1709406957796,23159.2381900083,0.0,1.0
2002-04-01,15.4,15.48,15.29,15.48,22900,9.24296379024907,9.29097918656206,9.17694262031872,9.29097918656206,38154.4283849777,0.0,1.0
2002-04-02,15.14,15.3,15.14,15.3,130100,9.08691375223188,9.18294454485785,9.08691375223188,9.18294454485785,216763.804929502,0.0,1.0
2002-04-03,15.09,15.16,15.05,15.16,7800,9.05690412953627,9.09891760131013,9.03289643137978,9.09891760131013,12995.8315023068,0.0,1.0
2002-04-04,14.93,15.11,14.93,15.01,19700,8.9608733369103,9.06890797861452,8.9608733369103,9.00888873322329,32822.8052045441,0.0,1.0
2002-04-05,15.06,15.17,14.96,15.17,13400,9.0388983559189,9.10491952584925,8.97887911052767,9.10491952584925,22326.1720680655,0.0,1.0
2002-04-08,14.76,14.87,14.64,14.69,27300,8.85884061974522,8.92486178967557,8.78681752527574,8.81682714797136,45485.4102580738,0.0,1.0
2002-04-09,14.75,14.95,14.75,14.9,22200,8.85283869520609,8.97287718598855,8.85283869520609,8.94286756329294,36988.1358142578,0.0,1.0
2002-04-10,15.14,15.15,14.98,15.0,16900,9.08691375223188,9.09291567677101,8.99088295960592,9.00288680868416,28157.6349216647,0.0,1.0
2002-04-11,14.73,15.1,14.73,15.1,35100,8.84083484612785,9.06290605407539,8.84083484612785,9.06290605407539,58481.2417603806,0.0,1.0
2002-04-12,14.85,14.89,14.71,14.87,26200,8.91285794059732,8.93686563875381,8.8288309970496,8.92486178967557,43652.6647897998,0.0,1.0
2002-04-15,14.9,15.05,14.88,15.0,23200,8.94286756329294,9.03289643137978,8.93086371421469,9.00288680868416,38654.2680581433,0.0,1.0
2002-04-16,15.43,15.45,15.17,15.17,39500,9.26096956386644,9.27297341294469,9.10491952584925,9.10491952584925,65812.2236334768,0.0,1.0
2002-04-17,15.31,15.54,15.31,15.54,30500,9.18894646939697,9.32699073379679,9.18894646939697,9.32699073379679,50817.0334385074,0.0,1.0
2002-04-18,15.1,15.39,15.1,15.31,6100,9.06290605407539,9.23696186570995,9.06290605407539,9.18894646939697,10163.4066877015,0.0,1.0
2002-04-19,15.38,15.38,15.25,15.25,29200,9.23095994117083,9.23095994117083,9.15293492216223,9.15293492216223,48651.0615214562,0.0,1.0
2002-04-22,15.06,15.07,14.97,15.05,52100,9.0388983559189,9.04490028045802,8.9848810350668,9.03289643137978,86805.4899064339,0.0,1.0
2002-04-23,15.0,15.03,14.93,14.94,24200,9.00288680868416,9.02089258230153,8.9608733369103,8.96687526144943,40320.4003020288,0.0,1.0
2002-04-24,14.88,15.14,14.88,15.1,7700,8.93086371421469,9.08691375223188,8.93086371421469,9.06290605407539,12829.2182779183,0.0,1.0
2002-04-25,14.87,14.94,14.72,14.87,157300,8.92486178967557,8.96687526144943,8.83483292158873,8.92486178967557,262082.601963187,0.0,1.0
2002-04-26,14.66,14.89,14.63,14.89,25800,8.79882137435399,8.93686563875381,8.78081560073662,8.93686563875381,42986.2118922456,0.0,1.0
2002-04-29,14.75,14.81,14.63,14.63,24500,8.85283869520609,8.88885024244083,8.78081560073662,8.78081560073662,40820.2399751945,0.0,1.0
2002-04-30,14.89,14.89,14.66,14.66,57600,8.93686563875381,8.93686563875381,8.79882137435399,8.79882137435399,95969.2172478041,0.0,1.0
2002-05-01,14.94,14.95,14.7,14.95,127100,8.96687526144943,8.97287718598855,8.82282907251048,8.97287718598855,211765.408197845,0.0,1.0
2002-05-02,14.73,14.89,14.61,14.89,31400,8.84083484612785,8.93686563875381,8.76881175165838,8.93686563875381,52316.5524580043,0.0,1.0
2002-05-03,14.82,14.89,14.62,14.89,18500,8.89485216697995,8.93686563875381,8.7748136761975,8.93686563875381,30823.4465118815,0.0,1.0
2002-05-06,14.72,14.79,14.68,14.68,5000,8.83483292158873,8.87684639336259,8.81082522343224,8.81082522343224,8330.66121942743,0.0,1.0
2002-05-07,14.56,14.67,14.51,14.6,14800,8.73880212896276,8.80482329889311,8.70879250626715,8.76280982711925,24658.7572095052,0.0,1.0
2002-05-08,14.99,14.99,14.76,14.76,61400,8.99688488414504,8.99688488414504,8.85884061974522,8.85884061974522,102300.519774569,0.0,1.0
2002-05-09,14.7,14.92,14.7,14.92,34400,8.82282907251048,8.95487141237118,8.82282907251048,8.95487141237118,57314.9491896608,0.0,1.0
2002-05-10,14.64,14.84,14.61,14.84,5800,8.78681752527574,8.9068560160582,8.76881175165838,8.9068560160582,9663.56701453583,0.0,1.0
2002-05-13,14.97,14.98,14.67,14.67,31200,8.9848810350668,8.99088295960592,8.80482329889311,8.80482329889311,51983.3260092272,0.0,1.0
2002-05-14,15.03,15.06,14.88,15.04,17300,9.02089258230153,9.0388983559189,8.93086371421469,9.02689450684066,28824.0878192189,0.0,1.0
2002-05-15,15.05,15.19,14.89,14.89,30600,9.03289643137978,9.1169233749275,8.93686563875381,8.93686563875381,50983.6466628959,0.0,1.0
2002-05-16,15.15,15.19,15.08,15.18,25300,9.09291567677101,9.1169233749275,9.05090220499715,9.11092145038837,42153.1457703028,0.0,1.0
2002-05-17,15.22,15.36,15.19,15.3,29400,9.13492914854486,9.21895609209258,9.1169233749275,9.18294454485785,48984.2879702334,0.0,1.0
2002-05-20,15.06,15.23,15.06,15.2,35700,9.0388983559189,9.14093107308399,9.0388983559189,9.12292529946662,59480.9211067119,0.0,1.0
2002-05-21,15.0,15.23,15.0,15.21,10600,9.00288680868416,9.14093107308399,9.00288680868416,9.12892722400574,17661.0017851862,0.0,1.0
2002-05-22,15.03,15.05,14.93,14.99,27000,9.02089258230153,9.03289643137978,8.9608733369103,8.99688488414504,44985.5705849082,0.0,1.0
2002-05-23,14.98,14.98,14.72,14.91,241800,8.99088295960592,8.99088295960592,8.83483292158873,8.94886948783206,402870.776571511,0.0,1.0
2002-05-24,14.83,14.96,14.79,14.79,14600,8.90085409151908,8.97887911052767,8.87684639336259,8.87684639336259,24325.5307607281,0.0,1.0
2002-05-28,15.09,15.18,14.96,15.07,33500,9.05690412953627,9.11092145038837,8.97887911052767,9.04490028045802,55815.4301701638,0.0,1.0
2002-05-29,14.96,15.06,14.88,14.95,53300,8.97887911052767,9.0388983559189,8.93086371421469,8.97287718598855,88804.8485990965,0.0,1.0
2002-05-30,14.72,14.88,14.68,14.8,15800,8.83483292158873,8.93086371421469,8.81082522343224,8.88284831790171,26324.8894533907,0.0,1.0
2002-05-31,14.68,14.97,14.65,14.8,63500,8.81082522343224,8.9848810350668,8.79281944981487,8.88284831790171,105799.397486728,0.0,1.0
2002-06-03,14.58,14.95,14.58,14.83,24200,8.75080597804101,8.97287718598855,8.75080597804101,8.90085409151908,40320.4003020288,0.0,1.0
2002-06-04,14.45,14.53,14.24,14.51,55800,8.67278095903241,8.72079635534539,8.54674054371083,8.70879250626715,92970.1792088102,0.0,1.0
2002-06-05,14.45,14.52,14.27,14.46,29700,8.67278095903241,8.71479443080627,8.5647463173282,8.67878288357153,49484.127643399,0.0,1.0
2002-06-06,14.46,14.6,14.45,14.6,31800,8.67878288357153,8.76280982711925,8.67278095903241,8.76280982711925,52983.0053555585,0.0,1.0
2002-06-07,14.29,14.42,14.07,14.2,26100,8.57675016640645,8.65477518541504,8.44470782654575,8.52273284555434,43486.0515654112,0.0,1.0
2002-06-10,14.43,14.43,14.23,14.38,16300,8.66077710995417,8.66077710995417,8.54073861917171,8.63076748725855,27157.9555753334,0.0,1.0
2002-06-11,14.32,14.59,14.28,14.45,25600,8.59475594002382,8.75680790258013,8.57074824186732,8.67278095903241,42652.9854434685,0.0,1.0
2002-06-12,14.03,14.25,13.92,14.15,23100,8.42070012838925,8.55274246824996,8.3546789584589,8.49272322285873,38487.6548337548,0.0,1.0
2002-06-13,13.74,14.07,13.74,14.07,49600,8.24664431675469,8.44470782654575,8.24664431675469,8.44470782654575,82640.1592967202,0.0,1.0
2002-06-14,13.5,13.64,13.3,13.56,126000,8.10259812781575,8.18662507136347,7.98255963703329,8.13860967505048,209932.662729571,0.0,1.0
2002-06-17,13.9,14.03,13.7,13.7,70000,8.34267510938066,8.42070012838925,8.2226366185982,8.2226366185982,116629.257071984,0.0,1.0
2002-06-18,13.91,14.0,13.75,13.87,19700,8.34867703391978,8.40269435477189,8.25264624129382,8.32466933576329,32822.8052045441,0.0,1.0
2002-06-19,13.65,13.86,13.65,13.77,27100,8.19262699590259,8.31866741122417,8.19262699590259,8.26465009037206,45152.1838092967,0.0,1.0
2002-06-20,13.51,13.66,13.4,13.57,14500,8.10860005235487,8.19862892044171,8.04257888242452,8.14461159958961,24158.9175363396,0.0,1.0
2002-06-21,13.66,13.75,13.55,13.69,26000,8.19862892044171,8.25264624129382,8.13260775051136,8.21663469405908,43319.4383410227,0.0,1.0
2002-06-24,13.32,13.52,13.15,13.52,13300,7.99456348611154,8.11460197689399,7.89253076894645,8.11460197689399,22159.558843677,0.0,1.0
2002-06-25,13.59,13.78,13.4,13.62,62400,8.15661544866785,8.27065201491119,8.04257888242452,8.17462122228522,103966.652018454,0.0,1.0
2002-06-26,13.52,13.53,13.2,13.2,15300,8.11460197689399,8.12060390143312,7.92254039164206,7.92254039164206,25491.823331448,0.0,1.0
2002-06-27,14.05,14.05,13.6,13.78,37300,8.4327039774675,8.4327039774675,8.16261737320698,8.27065201491119,62146.7326969287,0.0,1.0
2002-06-28,14.54,14.57,14.16,14.28,58900,8.72679827988452,8.74480405350188,8.49872514739785,8.57074824186732,98135.1891648552,0.0,1.0
2002-07-01,14.3,14.51,14.3,14.51,35300,8.58275209094557,8.70879250626715,8.58275209094557,8.70879250626715,58814.4682091577,0.0,1.0
2002-07-02,13.55,14.05,13.55,14.0,35300,8.13260775051136,8.4327039774675,8.13260775051136,8.40269435477189,58814.4682091577,0.0,1.0
2002-07-03,13.56,13.66,13.35,13.58,38900,8.13860967505048,8.19862892044171,8.01256925972891,8.15061352412873,64812.5442871455,0.0,1.0
2002-07-05,14.42,14.42,14.05,14.15,6000,8.65477518541504,8.65477518541504,8.4327039774675,8.49272322285873,9996.79346331293,0.0,1.0
2002-07-08,14.44,14.54,14.38,14.54,61300,8.66677903449329,8.72679827988452,8.63076748725855,8.72679827988452,102133.90655018,0.0,1.0
2002-07-09,14.3,14.43,14.15,14.4,7700,8.58275209094557,8.66077710995417,8.49272322285873,8.6427713363368,12829.2182779183,0.0,1.0
2002-07-10,13.6,14.17,13.56,14.17,12100,8.16261737320698,8.50472707193697,8.13860967505048,8.50472707193697,20160.2001510144,0.0,1.0
2002-07-11,13.54,13.54,13.31,13.5,28500,8.12660582597224,8.12660582597224,7.98856156157242,8.10259812781575,47484.7689507364,0.0,1.0
2002-07-12,13.6,13.77,13.36,13.65,6000,8.16261737320698,8.26465009037206,8.01857118426803,8.19262699590259,9996.79346331292,0.0,1.0
2002-07-15,13.1,13.47,12.86,13.47,53000,7.86252114625084,8.08459235419838,7.71847495731189,8.08459235419838,88305.0089259308,0.0,1.0
2002-07-16,13.13,13.19,12.83,13.1,59100,7.88052691986821,7.91653846710294,7.70046918369452,7.86252114625084,98468.4156136322,0.0,1.0
2002-07-17,13.25,13.71,13.1,13.51,380500,7.95255001433768,8.22863854313733,7.86252114625084,8.10860005235487,633963.318798428,0.0,1.0
2002-07-18,13.42,13.55,13.3,13.55,113000,8.05458273150277,8.13260775051136,7.98255963703329,8.13260775051136,188272.94355906,0.0,1.0
2002-07-19,13.0,13.24,12.9,13.2,34200,7.80250190085961,7.94654808979856,7.74248265546838,7.92254039164206,56981.7227408836,0.0,1.0
2002-07-22,12.25,12.62,12.16,12.62,30300,7.3523575604254,7.57442876837294,7.2983402395733,7.57442876837294,50483.8069897303,0.0,1.0
2002-07-23,11.45,12.06,11.4,12.06,59500,6.87220359729558,7.23832099418207,6.84219397459997,7.23832099418207,99134.8685111865,0.0,1.0
2002-07-24,12.14,12.19,10.7,10.84,109600,7.28633639049505,7.31634601319066,6.42205925686137,6.50608620040909,182608.093929849,0.0,1.0
2002-07-25,11.94,12.07,11.51,11.51,114800,7.16629789971259,7.24432291872119,6.90821514453032,6.90821514453032,191271.981598054,0.0,1.0
2002-07-26,11.9,11.94,11.52,11.79,19900,7.1422902015561,7.16629789971259,6.91421706906944,7.07626903162575,33156.0316533212,0.0,1.0
2002-07-29,12.46,12.6,11.99,12.0,38300,7.47839797574698,7.5624249192947,7.19630752240821,7.20230944694733,63812.8649408142,0.0,1.0
2002-07-30,12.5,12.66,12.22,12.34,18600,7.50240567390347,7.59843646652943,7.33435178680803,7.40637488127751,30990.0597362701,0.0,1.0
2002-07-31,12.17,12.33,12.0,12.33,148300,7.30434216411242,7.40037295673838,7.20230944694733,7.40037295673838,247087.411768218,0.0,1.0
2002-08-01,11.7,12.03,11.63,12.03,30800,7.02225171077365,7.2203152205647,6.98023823899979,7.2203152205647,51316.873111673,0.0,1.0
2002-08-02,11.53,11.76,11.5,11.76,31400,6.92021899360856,7.05826325800838,6.90221321999119,7.05826325800838,52316.5524580043,0.0,1.0
2002-08-05,10.82,11.36,10.7,11.32,40600,6.49408235133084,6.81818627644347,6.42205925686137,6.79417857828698,67644.9691017508,0.0,1.0
2002-08-06,11.25,11.53,11.0,11.0,166600,6.75216510651312,6.92021899360856,6.60211699303505,6.60211699303505,277577.631831322,0.0,1.0
2002-08-07,11.2,11.55,11.18,11.49,78900,6.72215548381751,6.93222284268681,6.71015163473926,6.89621129545207,131457.834042565,0.0,1.0
2002-08-08,11.76,11.76,11.37,11.4,21700,7.05826325800838,7.05826325800838,6.8241882009826,6.84219397459997,36155.0696923151,0.0,1.0
2002-08-09,12.03,12.03,11.59,11.59,210400,7.2203152205647,7.2203152205647,6.9562305408433,6.9562305408433,350554.224113506,0.0,1.0
2002-08-12,11.95,11.95,11.76,11.88,32100,7.17229982425172,7.17229982425172,7.05826325800838,7.13028635247786,53482.8450287241,0.0,1.0
2002-08-13,11.8,11.9,11.63,11.63,46000,7.08227095616488,7.1422902015561,6.98023823899979,6.98023823899979,76642.0832187324,0.0,1.0
2002-08-14,11.94,12.0,11.55,11.59,191100,7.16629789971259,7.20230944694733,6.93222284268681,6.9562305408433,318397.871806517,0.0,1.0
2002-08-15,11.86,12.06,11.86,12.0,20700,7.11828250339961,7.23832099418207,7.11828250339961,7.20230944694733,34488.9374484296,0.0,1.0
2002-08-16,11.97,12.09,11.75,11.75,15600,7.18430367332996,7.25632676779944,7.05226133346926,7.05226133346926,25991.6630046136,0.0,1.0
2002-08-19,12.53,12.53,11.9,11.9,18700,7.52041144752084,7.52041144752084,7.1422902015561,7.1422902015561,31156.6729606586,0.0,1.0
2002-08-20,12.3,12.4,12.15,12.15,95900,7.38236718312101,7.44238642851224,7.29233831503417,7.29233831503417,159782.082188618,0.0,1.0
2002-08-21,12.5,12.71,12.35,12.71,85300,7.50240567390347,7.62844608922505,7.41237680581663,7.62844608922505,142121.080403432,0.0,1.0
2002-08-22,12.5,12.57,12.49,12.53,6400,7.50240567390347,7.54441914567733,7.49640374936435,7.52041144752084,10663.2463608671,0.0,1.0
2002-08-23,12.23,12.44,12.21,12.44,9800,7.34035371134715,7.46639412666873,7.32834986226891,7.46639412666873,16328.0959900778,0.0,1.0
2002-08-26,12.25,12.3,12.04,12.3,8700,7.3523575604254,7.38236718312101,7.22631714510382,7.38236718312101,14495.3505218037,0.0,1.0
2002-08-27,12.5,12.57,12.39,12.57,25200,7.50240567390347,7.54441914567733,7.43638450397312,7.54441914567733,41986.5325459143,0.0,1.0
2002-08-28,12.06,12.2,12.02,12.12,13800,7.23832099418207,7.32234793772979,7.21431329602558,7.2743325414168,22992.6249656197,0.0,1.0
2002-08-29,11.85,12.17,11.74,11.82,66700,7.11228057886049,7.30434216411242,7.04625940893014,7.09427480524312,111131.020667162,0.0,1.0
2002-08-30,12.05,12.15,11.7,11.7,65700,7.23231906964295,7.29233831503417,7.02225171077365,7.02225171077365,109464.888423276,0.0,1.0
2002-09-03,11.13,11.6,11.13,11.6,31800,6.68014201204365,6.96223246538242,6.68014201204365,6.96223246538242,52983.0053555585,0.0,1.0
2002-09-04,11.38,11.39,11.11,11.3,38000,6.83019012552172,6.83619205006084,6.6681381629654,6.78217472920874,63313.0252676485,0.0,1.0
2002-09-05,10.96,11.15,10.89,11.15,20400,6.57810929487856,6.6921458611219,6.5360958231047,6.6921458611219,33989.097775264,0.0,1.0
2002-09-06,11.2,11.32,11.15,11.25,25600,6.72215548381751,6.79417857828698,6.6921458611219,6.75216510651312,42652.9854434685,0.0,1.0
2002-09-09,11.26,11.26,11.06,11.07,15600,6.75816703105225,6.75816703105225,6.63812854026979,6.64413046480891,25991.6630046136,0.0,1.0
2002-09-10,11.28,11.3,11.2,11.22,22700,6.77017088013049,6.78217472920874,6.72215548381751,6.73415933289576,37821.2019362006,0.0,1.0
2002-09-11,11.4,11.63,11.4,11.53,11700,6.84219397459997,6.98023823899979,6.84219397459997,6.92021899360856,19493.7472534602,0.0,1.0
2002-09-12,11.19,11.29,11.12,11.29,5500,6.71615355927839,6.77617280466961,6.67414008750453,6.77617280466961,9163.72734137017,0.0,1.0
2002-09-13,10.83,10.95,10.77,10.95,17800,6.50008427586997,6.57210737033944,6.46407272863523,6.57210737033944,29657.1539411617,0.0,1.0
2002-09-16,10.78,10.85,10.55,10.74,95300,6.47007465317435,6.51208812494821,6.33203038877453,6.44606695501786,158782.402842287,0.0,1.0
2002-09-17,10.41,10.73,10.4,10.66,89600,6.24800344522681,6.44006503047874,6.24200152068769,6.39805155870488,149285.44905214,0.0,1.0
2002-09-18,10.1,10.4,10.04,10.22,58000,6.061943784514,6.24200152068769,6.02593223727927,6.13396687898348,96635.6701453583,0.0,1.0
2002-09-19,9.75,10.0,9.75,10.0,40700,5.85187642564471,6.00192453912278,5.85187642564471,6.00192453912278,67811.5823261393,0.0,1.0
2002-09-20,9.97,10.05,9.8,9.95,34500,5.98391876550541,6.03193416181839,5.88188604834032,5.97191491642716,57481.5624140493,0.0,1.0
2002-09-23,9.8,9.8,9.41,9.7,74400,5.88188604834032,5.88188604834032,5.64781099131453,5.82186680294909,123960.23894508,0.0,1.0
2002-09-24,9.35,9.58,9.18,9.25,79800,5.6117994440798,5.74984370847962,5.50976672691471,5.55178019868857,132957.353062062,0.0,1.0
2002-09-25,9.7,9.8,9.35,9.55,40800,5.82186680294909,5.88188604834032,5.6117994440798,5.73183793486225,67978.1955505279,0.0,1.0
2002-09-26,9.87,9.92,9.7,9.9,28800,5.92389952011418,5.95390914280979,5.82186680294909,5.94190529373155,47984.608623902,0.0,1.0
2002-09-27,9.37,9.85,9.37,9.78,33800,5.62380329315804,5.91189567103593,5.62380329315804,5.86988219926207,56315.2698433295,0.0,1.0
2002-09-30,9.16,9.29,9.03,9.08,105500,5.49776287783646,5.57578789684506,5.41973785882787,5.44974748152348,175776.951729919,0.0,1.0
2002-10-01,9.6,9.6,9.05,9.2,79400,5.76184755755787,5.76184755755787,5.43174170790611,5.52177057599295,132290.900164508,0.0,1.0
2002-10-02,9.36,9.74,9.2,9.2,50600,5.61780136861892,5.84587450110558,5.52177057599295,5.52177057599295,84306.2915406056,0.0,1.0
2002-10-03,9.3,9.58,9.3,9.36,7600,5.58178982138418,5.74984370847962,5.58178982138418,5.61780136861892,12662.6050535297,0.0,1.0
2002-10-04,8.98,9.21,8.83,9.21,75100,5.38972823613225,5.52777250053208,5.29969936804541,5.52777250053208,125126.5315158,0.0,1.0
2002-10-07,8.7,8.93,8.68,8.86,53900,5.22167434903681,5.35971861343664,5.20967049995857,5.31770514166278,89804.5279454278,0.0,1.0
2002-10-08,8.8,8.85,8.35,8.76,125500,5.28169359442804,5.31170321712366,5.01160699016752,5.25768589627155,209099.596607629,0.0,1.0
2002-10-09,8.55,8.74,8.34,8.45,115600,5.13164548094997,5.24568204719331,5.0056050656284,5.07162623555875,192604.887393162,0.0,1.0
2002-10-10,9.14,9.16,8.44,8.55,100000,5.48575902875822,5.49776287783646,5.06562431101962,5.13164548094997,166613.224388549,0.0,1.0
2002-10-11,9.69,9.76,9.26,9.3,83900,5.81586487840997,5.85787835018383,5.55778212322769,5.58178982138418,139788.495261992,0.0,1.0
2002-10-14,9.4,9.51,9.2,9.45,38600,5.64180906677541,5.70783023670576,5.52177057599295,5.67181868947102,64312.7046139798,0.0,1.0
2002-10-15,9.89,9.95,9.7,9.95,261100,5.93590336919243,5.97191491642716,5.82186680294909,5.97191491642716,435027.1288785,0.0,1.0
2002-10-16,9.8,10.0,9.73,9.85,419300,5.88188604834032,6.00192453912278,5.83987257656646,5.91189567103593,698609.249861185,0.0,1.0
2002-10-17,10.16,10.43,9.98,10.43,123500,6.09795533174874,6.26000729430505,5.98992069004453,6.26000729430505,205767.332119858,0.0,1.0
2002-10-18,10.4,10.4,10.0,10.06,166900,6.24200152068769,6.24200152068769,6.00192453912278,6.03793608635751,278077.471504488,0.0,1.0
2002-10-21,10.56,10.6,10.22,10.3,138800,6.33803231331365,6.36204001147014,6.13396687898348,6.18198227529646,231259.155451306,0.0,1.0
2002-10-22,10.3,10.43,10.13,10.35,31100,6.18198227529646,6.26000729430505,6.07994955813137,6.21199189799207,51816.7127848387,0.0,1.0
2002-10-23,10.08,10.08,9.68,10.05,44900,6.04993993543576,6.04993993543576,5.80986295387085,6.03193416181839,74809.3377504584,0.0,1.0
2002-10-24,9.79,10.03,9.79,9.91,49800,5.8758841238012,6.01993031274014,5.8758841238012,5.94790721827067,82973.3857454972,0.0,1.0
2002-10-25,10.15,10.15,9.9,10.0,67000,6.09195340720962,6.09195340720962,5.94190529373155,6.00192453912278,111630.860340328,0.0,1.0
2002-10-28,10.29,10.5,10.21,10.4,178700,6.17598035075734,6.30202076607891,6.12796495444436,6.24200152068769,297737.831982336,0.0,1.0
2002-10-29,10.0,10.25,9.93,10.25,170300,6.00192453912278,6.15197265260085,5.95991106734892,6.15197265260085,283742.321133698,0.0,1.0
2002-10-30,10.15,10.23,9.96,9.96,32300,6.09195340720962,6.1399688035226,5.97791684096629,5.97791684096629,53816.0714775012,0.0,1.0
2002-10-31,10.42,10.58,10.31,10.4,221700,6.25400536976593,6.3500361623919,6.18798419983558,6.24200152068769,369381.518469413,0.0,1.0
2002-11-01,10.59,10.59,10.16,10.21,44200,6.35603808693102,6.35603808693102,6.09795533174874,6.12796495444436,73643.0451797385,0.0,1.0
2002-11-04,10.87,11.0,10.75,10.84,82500,6.52409197402646,6.60211699303505,6.45206887955698,6.50608620040909,137455.910120553,0.0,1.0
2002-11-05,11.24,11.25,10.96,11.03,95600,6.746163181974,6.75216510651312,6.57810929487856,6.62012276665242,159282.242515453,0.0,1.0
2002-11-06,11.1,11.14,10.83,11.07,97600,6.66213623842628,6.68614393658277,6.50008427586997,6.64413046480891,162614.507003224,0.0,1.0
2002-11-07,10.61,10.79,10.53,10.79,91000,6.36804193600926,6.47607657771347,6.32002653969628,6.47607657771347,151618.034193579,0.0,1.0
2002-11-08,10.35,10.77,10.35,10.49,39800,6.21199189799207,6.46407272863523,6.21199189799207,6.29601884153979,66312.0633066424,0.0,1.0
2002-11-11,10.14,10.4,10.14,10.25,27900,6.0859514826705,6.24200152068769,6.0859514826705,6.15197265260085,46485.0896044051,0.0,1.0
2002-11-12,10.38,10.65,10.27,10.27,216700,6.22999767160944,6.39204963416576,6.16397650167909,6.16397650167909,361050.857249985,0.0,1.0
2002-11-13,10.3,10.56,10.03,10.15,80300,6.18198227529646,6.33803231331365,6.01993031274014,6.09195340720962,133790.419184005,0.0,1.0
2002-11-14,10.65,10.7,10.52,10.52,63400,6.39204963416576,6.42205925686137,6.31402461515716,6.31402461515716,105632.78426234,0.0,1.0
2002-11-15,10.66,10.68,10.52,10.52,85800,6.39805155870488,6.41005540778312,6.31402461515716,6.31402461515716,142954.146525375,0.0,1.0
2002-11-18,10.6,10.96,10.6,10.81,52200,6.36204001147014,6.57810929487856,6.36204001147014,6.48808042679172,86972.1031308225,0.0,1.0
2002-11-19,10.63,10.81,10.53,10.57,26100,6.38004578508751,6.48808042679172,6.32002653969628,6.34403423785277,43486.0515654112,0.0,1.0
2002-11-20,10.69,10.75,10.4,10.45,64200,6.41605733232225,6.45206887955698,6.24200152068769,6.2720111433833,106965.690057448,0.0,1.0
2002-11-21,10.97,10.97,10.76,10.76,110200,6.58411121941769,6.58411121941769,6.45807080409611,6.45807080409611,183607.773276181,0.0,1.0
2002-11-22,10.84,11.07,10.82,11.07,66200,6.50608620040909,6.64413046480891,6.49408235133084,6.64413046480891,110297.954545219,0.0,1.0
2002-11-25,10.84,10.98,10.79,10.8,49800,6.50608620040909,6.59011314395681,6.47607657771347,6.4820785022526,82973.3857454973,0.0,1.0
2002-11-26,10.55,10.89,10.51,10.8,40500,6.33203038877453,6.5360958231047,6.30802269061804,6.4820785022526,67478.3558773622,0.0,1.0
2002-11-27,10.95,11.1,10.68,10.68,60600,6.57210737033944,6.66213623842628,6.41005540778312,6.41005540778312,100967.613979461,0.0,1.0
2002-11-29,11.08,11.17,11.0,11.08,17300,6.65013238934804,6.70414971020014,6.60211699303505,6.65013238934804,28824.0878192189,0.0,1.0
2002-12-02,11.19,11.38,11.04,11.38,32700,6.71615355927839,6.83019012552172,6.62612469119154,6.83019012552172,54482.5243750554,0.0,1.0
2002-12-03,10.96,11.14,10.78,11.1,74900,6.57810929487856,6.68614393658277,6.47007465317435,6.66213623842628,124793.305067023,0.0,1.0
2002-12-04,10.97,11.1,10.79,10.86,34100,6.58411121941769,6.66213623842628,6.47607657771347,6.51809004948733,56815.1095164951,0.0,1.0
2002-12-05,10.68,11.04,10.54,11.04,19900,6.41005540778312,6.62612469119154,6.32602846423541,6.62612469119154,33156.0316533212,0.0,1.0
2002-12-06,10.62,10.79,10.44,10.45,14800,6.37404386054839,6.47607657771347,6.26600921884418,6.2720111433833,24658.7572095052,0.0,1.0
2002-12-09,10.32,10.65,10.32,10.6,24100,6.1939861243747,6.39204963416576,6.1939861243747,6.36204001147014,40153.7870776403,0.0,1.0
2002-12-10,10.74,10.74,10.35,10.45,52600,6.44606695501786,6.44606695501786,6.21199189799207,6.2720111433833,87638.5560283766,0.0,1.0
2002-12-11,10.73,10.85,10.5,10.5,14400,6.44006503047874,6.51208812494821,6.30202076607891,6.30202076607891,23992.304311951,0.0,1.0
2002-12-12,10.65,10.72,10.51,10.6,18300,6.39204963416576,6.43406310593962,6.30802269061804,6.36204001147014,30490.2200631044,0.0,1.0
2002-12-13,10.45,10.6,10.36,10.46,58400,6.2720111433833,6.36204001147014,6.2179938225312,6.27801306792242,97302.1230429125,0.0,1.0
2002-12-16,10.79,10.8,10.48,10.59,17300,6.47607657771347,6.4820785022526,6.29001691700067,6.35603808693102,28824.087819219,0.0,1.0
2002-12-17,10.7,10.98,10.7,10.76,52800,6.42205925686137,6.59011314395681,6.42205925686137,6.45807080409611,87971.7824771537,0.0,1.0
2002-12-18,10.4,10.61,10.39,10.54,41300,6.24200152068769,6.36804193600926,6.23599959614856,6.32602846423541,68811.2616724706,0.0,1.0
2002-12-19,10.19,10.37,10.1,10.28,62100,6.11596110536611,6.22399574707032,6.061943784514,6.16997842621821,103466.812345289,0.0,1.0
2002-12-20,10.4,10.44,10.05,10.1,29300,6.24200152068769,6.26600921884418,6.03193416181839,6.061943784514,48817.6747458447,0.0,1.0
2002-12-23,10.02,10.12,9.96,10.04,29100,6.08691179059675,6.1476594132574,6.05046321700037,6.09906131512888,47903.1091678452,0.1216,1.0
2002-12-24,10.15,10.18,10.05,10.17,10100,6.1658837000556,6.18410798685379,6.10513607739495,6.17803322458772,16626.165037637,0.0,1.0
2002-12-26,10.15,10.21,10.1,10.1,13500,6.1658837000556,6.20233227365198,6.13550988872527,6.13550988872527,22223.09188199,0.0,1.0
2002-12-27,9.8,10.18,9.75,10.01,35000,5.95326702074333,6.18410798685379,5.92289320941301,6.08083702833069,57615.4233977519,0.0,1.0
2002-12-30,9.95,10.0,9.86,9.94,46100,6.0443884547343,6.07476226606463,5.98971559433972,6.03831369246824,75887.7433896103,0.0,1.0
2002-12-31,9.84,10.0,9.84,10.0,118900,5.97756606980759,6.07476226606463,5.97756606980759,6.07476226606463,195727.824056934,0.0,1.0
2003-01-02,10.4,10.48,10.15,10.15,140600,6.31775275670721,6.36635085483573,6.1658837000556,6.1658837000556,231449.38656354,0.0,1.0
2003-01-03,10.62,10.68,10.47,10.63,14600,6.45139752656063,6.48784610015702,6.36027609256966,6.4574722888267,24033.8623316336,0.0,1.0
2003-01-06,10.94,10.96,10.58,10.58,126400,6.6457899190747,6.65793944360683,6.42709847749637,6.42709847749637,208073.986213595,0.0,1.0
2003-01-07,10.68,10.79,10.51,10.6,25000,6.48784610015702,6.55466848508373,6.38457514163392,6.4392480020285,41153.8738555371,0.0,1.0
2003-01-08,10.35,10.48,10.26,10.46,38700,6.28737894537689,6.36635085483573,6.23270608498231,6.3542013303036,63706.1967283713,0.0,1.0
2003-01-09,10.57,10.58,10.36,10.39,56400,6.42102371523031,6.42709847749637,6.29345370764295,6.31167799444115,92843.1394180916,0.0,1.0
2003-01-10,10.6,10.65,10.36,10.44,47900,6.4392480020285,6.46962181335883,6.29345370764295,6.34205180577147,78850.822307209,0.0,1.0
2003-01-13,10.68,10.83,10.61,10.73,26400,6.48784610015702,6.57896753414799,6.44532276429457,6.51821991148734,43458.4907914471,0.0,1.0
2003-01-14,10.8,10.81,10.65,10.76,28200,6.5607432473498,6.56681800961586,6.46962181335883,6.53644419828554,46421.5697090458,0.0,1.0
2003-01-15,10.67,10.84,10.5,10.8,43800,6.48177133789096,6.58504229641405,6.37850037936786,6.5607432473498,72101.5869949009,0.0,1.0
2003-01-16,10.66,10.68,10.55,10.65,22100,6.47569657562489,6.48784610015702,6.40887419069818,6.46962181335883,36380.0244882948,0.0,1.0
2003-01-17,10.32,10.44,10.32,10.41,14000,6.26915465857869,6.34205180577147,6.26915465857869,6.32382751897328,23046.1693591008,0.0,1.0
2003-01-21,10.1,10.25,10.1,10.19,30300,6.13550988872527,6.22663132271624,6.13550988872527,6.19018274911985,49878.4951129109,0.0,1.0
2003-01-22,9.94,10.0,9.78,9.97,31600,6.03831369246824,6.07476226606463,5.9411174962112,6.05653797926643,52018.4965533988,0.0,1.0
2003-01-23,10.17,10.26,9.83,10.1,80600,6.17803322458772,6.23270608498231,5.97149130754153,6.13550988872527,132680.089310252,0.0,1.0
2003-01-24,9.81,9.98,9.75,9.98,28500,5.9593417830094,6.0626127415325,5.92289320941301,6.0626127415325,46915.4161953122,0.0,1.0
2003-01-27,9.5,9.82,9.46,9.55,66200,5.77102415276139,5.96541654527546,5.74672510369714,5.80139796409172,108975.457969462,0.0,1.0
2003-01-28,9.72,9.72,9.5,9.5,70100,5.90466892261482,5.90466892261482,5.77102415276139,5.77102415276139,115395.462290926,0.0,1.0
2003-01-29,9.72,9.72,9.5,9.5,63700,5.90466892261482,5.90466892261482,5.77102415276139,5.77102415276139,104860.070583908,0.0,1.0
2003-01-30,9.63,9.76,9.5,9.63,37400,5.84999606222024,5.92896797167908,5.77102415276139,5.84999606222024,61566.1952878834,0.0,1.0
2003-01-31,9.82,9.88,9.61,9.72,36200,5.96541654527546,6.00186511887185,5.83784653768811,5.90466892261482,59590.8093428177,0.0,1.0
2003-02-03,9.85,9.9,9.64,9.89,37000,5.98364083207366,6.01401464340398,5.8560708244863,6.00793988113791,60907.7333061948,0.0,1.0
2003-02-04,9.5,9.67,9.45,9.5,49800,5.77102415276139,5.87429511128449,5.74065034143107,5.77102415276139,81978.5167202299,0.0,1.0
2003-02-05,9.54,9.66,9.54,9.66,8100,5.79532320182565,5.86822034901843,5.79532320182565,5.86822034901843,13333.855129194,0.0,1.0
2003-02-06,9.44,9.64,9.38,9.64,84300,5.73457557916501,5.8560708244863,5.69812700556862,5.8560708244863,138770.862640871,0.0,1.0
2003-02-07,9.3,9.5,9.23,9.5,24300,5.6495289074401,5.77102415276139,5.60700557157765,5.77102415276139,40001.565387582,0.0,1.0
2003-02-10,9.2,9.32,9.15,9.22,80400,5.58878128477946,5.66167843197223,5.55840747344913,5.60093080931159,132350.858319407,0.0,1.0
2003-02-11,9.38,9.45,9.26,9.3,30900,5.69812700556862,5.74065034143107,5.62522985837584,5.6495289074401,50866.1880854438,0.0,1.0
2003-02-12,9.12,9.33,9.12,9.22,13400,5.54018318665094,5.6677531942383,5.54018318665094,5.60093080931159,22058.4763865679,0.0,1.0
2003-02-13,9.19,9.23,9.01,9.14,32100,5.58270652251339,5.60700557157765,5.47336080172423,5.55233271118307,52841.5740305096,0.0,1.0
2003-02-14,9.5,9.61,9.23,9.23,1386700,5.77102415276139,5.83784653768811,5.60700557157765,5.60700557157765,2282723.07501893,0.0,1.0
2003-02-18,9.53,9.77,9.32,9.32,143000,5.78924843955959,5.93504273394514,5.66167843197223,5.66167843197223,235400.158453672,0.0,1.0
2003-02-19,9.36,9.5,9.35,9.42,46500,5.68597748103649,5.77102415276139,5.67990271877042,5.72242605463288,76546.2053712989,0.0,1.0
2003-02-20,9.35,9.43,9.25,9.4,31700,5.67990271877042,5.72850081689894,5.61915509610978,5.71027653010075,52183.112048821,0.0,1.0
2003-02-21,9.36,9.48,9.24,9.24,9000,5.68597748103649,5.75887462822927,5.61308033384371,5.61308033384371,14815.3945879933,0.0,1.0
2003-02-24,9.15,9.3,9.12,9.28,27100,5.55840747344913,5.6495289074401,5.54018318665094,5.63737938290797,44610.7992594022,0.0,1.0
2003-02-25,9.05,9.05,8.81,8.97,76000,5.49765985078849,5.49765985078849,5.35186555640294,5.44906175265997,125107.776520833,0.0,1.0
2003-02-26,8.81,8.95,8.8,8.8,48400,5.35186555640294,5.43691222812784,5.34579079413687,5.34579079413687,79673.8997843197,0.0,1.0
2003-02-27,8.95,9.02,8.82,8.82,28100,5.43691222812784,5.47943556399029,5.357940318669,5.357940318669,46256.9542136236,0.0,1.0
2003-02-28,9.11,9.15,8.98,9.1,230800,5.53410842438487,5.55840747344913,5.45513651492603,5.52803366211881,379932.563434318,0.0,1.0
2003-03-03,9.02,9.33,9.02,9.18,40100,5.47943556399029,5.6677531942383,5.47943556399029,5.57663176024733,66010.8136642814,0.0,1.0
2003-03-04,8.93,9.08,8.92,9.07,7000,5.42476270359571,5.51588413758668,5.41868794132965,5.50980937532062,11523.0846795504,0.0,1.0
2003-03-05,9.1,9.18,8.98,9.0,12400,5.52803366211881,5.57663176024733,5.45513651492603,5.46728603945816,20412.3214323464,0.0,1.0
2003-03-06,8.94,9.06,8.85,8.92,50200,5.43083746586178,5.50373461305455,5.37616460546719,5.41868794132965,82636.9787019183,0.0,1.0
2003-03-07,8.93,8.94,8.9,8.91,41900,5.42476270359571,5.43083746586178,5.40653841679752,5.41261317906358,68973.8925818801,0.0,1.0
2003-03-10,8.51,8.95,8.51,8.95,55200,5.169622688421,5.43691222812784,5.169622688421,5.43691222812784,90867.7534730257,0.0,1.0
2003-03-11,8.47,8.65,8.42,8.55,152400,5.14532363935674,5.2546693601459,5.11494982802641,5.19392173748526,250874.015023354,0.0,1.0
2003-03-12,8.25,8.34,8.07,8.3,793500,5.01167886950332,5.0663517298979,4.90233314871415,5.04205268083364,1306223.95617474,0.0,1.0
2003-03-13,8.54,8.54,8.24,8.35,230900,5.18784697521919,5.18784697521919,5.00560410723725,5.07242649216396,380097.17892974,0.0,1.0
2003-03-14,8.42,8.74,8.42,8.6,234700,5.11494982802641,5.30934222054048,5.11494982802641,5.22429554881558,386352.567755782,0.0,1.0
2003-03-17,8.79,8.84,8.37,8.37,698400,5.33971603187081,5.37008984320113,5.08457601669609,5.08457601669609,1149674.62002828,0.0,1.0
2003-03-18,9.05,9.05,8.75,9.0,280300,5.49765985078849,5.49765985078849,5.31541698280655,5.46728603945816,461417.233668281,0.0,1.0
2003-03-19,9.06,9.2,8.92,9.2,136900,5.50373461305455,5.58878128477946,5.41868794132965,5.58878128477946,225358.613232921,0.0,1.0
2003-03-20,9.09,9.1,8.88,9.01,100800,5.52195889985274,5.52803366211881,5.39438889226539,5.47336080172423,165932.419385526,0.0,1.0
2003-03-21,9.4,9.45,9.2,9.31,164800,5.71027653010075,5.74065034143107,5.58878128477946,5.65560366970617,271286.3364557,0.0,1.0
2003-03-24,9.0,9.15,8.87,9.05,199200,5.46728603945816,5.55840747344913,5.38831412999932,5.49765985078849,327914.066880919,0.0,1.0
2003-03-25,9.18,9.26,8.94,8.98,179600,5.57663176024733,5.62522985837584,5.43083746586178,5.45513651492603,295649.429778178,0.0,1.0
2003-03-26,9.13,9.24,9.1,9.17,59600,5.546257948917,5.61308033384371,5.52803366211881,5.57055699798126,98110.8352716004,0.0,1.0
2003-03-27,9.04,9.05,8.79,8.94,104100,5.49158508852242,5.49765985078849,5.33971603187081,5.43083746586178,171364.730734456,0.0,1.0
2003-03-28,8.94,9.04,8.87,9.01,84100,5.43083746586178,5.49158508852242,5.38831412999932,5.47336080172423,138441.631650027,0.0,1.0
2003-03-31,8.69,8.81,8.61,8.64,149400,5.27896840921016,5.35186555640294,5.23037031108164,5.24859459787984,245935.550160689,0.0,1.0
2003-04-01,8.8,8.91,8.61,8.74,47600,5.34579079413687,5.41261317906358,5.23037031108164,5.30934222054048,78356.9758209425,0.0,1.0
2003-04-02,9.06,9.19,9.01,9.1,23700,5.50373461305455,5.58270652251339,5.47336080172423,5.52803366211881,39013.8724150491,0.0,1.0
2003-04-03,9.1,9.28,8.94,9.28,75900,5.52803366211881,5.63737938290797,5.43083746586178,5.63737938290797,124943.16102541,0.0,1.0
2003-04-04,9.29,9.3,9.17,9.17,55100,5.64345414517404,5.6495289074401,5.57055699798126,5.57055699798126,90703.1379776036,0.0,1.0
2003-04-07,9.55,9.7,9.45,9.7,227600,5.80139796409172,5.89251939808269,5.74065034143107,5.89251939808269,374664.867580809,0.0,1.0
2003-04-08,9.61,9.87,9.56,9.65,172300,5.83784653768811,5.99579035660579,5.80747272635778,5.86214558675236,283632.498612361,0.0,1.0
2003-04-09,9.57,9.82,9.55,9.77,662000,5.81354748862385,5.96541654527546,5.80139796409172,5.93504273394514,1089754.57969462,0.0,1.0
2003-04-10,9.61,9.62,9.46,9.62,28700,5.83784653768811,5.84392129995417,5.74672510369714,5.84392129995417,47244.6471861565,0.0,1.0
2003-04-11,9.74,9.79,9.54,9.66,95600,5.91681844714695,5.94719225847727,5.79532320182565,5.86822034901843,157372.413623574,0.0,1.0
2003-04-14,9.88,9.88,9.71,9.74,108500,6.00186511887185,6.00186511887185,5.89859416034875,5.91681844714695,178607.812533031,0.0,1.0
2003-04-15,10.05,10.08,9.91,9.99,121500,6.10513607739495,6.12336036419314,6.02008940567004,6.06868750379856,200007.82693791,0.0,1.0
2003-04-16,9.92,10.25,9.91,10.15,159800,6.02616416793611,6.22663132271624,6.02008940567004,6.1658837000556,263055.561684593,0.0,1.0
2003-04-17,10.3,10.37,10.13,10.15,151700,6.25700513404657,6.29952846990902,6.15373417552347,6.1658837000556,249721.706555399,0.0,1.0
2003-04-21,10.33,10.41,10.25,10.3,50700,6.27522942084476,6.32382751897328,6.22663132271624,6.25700513404657,83460.0561790291,0.0,1.0
2003-04-22,10.58,10.67,10.19,10.28,75100,6.42709847749637,6.48177133789096,6.19018274911985,6.24485560951443,123626.237062033,0.0,1.0
2003-04-23,10.62,10.72,10.52,10.64,144900,6.45139752656063,6.51214514922128,6.39064990389999,6.46354705109276,238527.852866693,0.0,1.0
2003-04-24,10.45,10.58,10.35,10.55,102200,6.34812656803753,6.42709847749637,6.28737894537689,6.40887419069818,168237.036321436,0.0,1.0
2003-04-25,10.3,10.38,10.23,10.34,46000,6.25700513404657,6.30560323217508,6.21448179818411,6.28130418311082,75723.1278941881,0.0,1.0
2003-04-28,10.62,10.68,10.43,10.43,122500,6.45139752656063,6.48784610015702,6.3359770435054,6.3359770435054,201653.981892132,0.0,1.0
2003-04-29,10.55,10.75,10.55,10.63,242400,6.40887419069818,6.53036943601947,6.40887419069818,6.4574722888267,399027.960903287,0.0,1.0
2003-04-30,10.84,10.86,10.68,10.71,153500,6.58504229641405,6.59719182094618,6.48784610015702,6.50607038695521,252684.785472998,0.0,1.0
2003-05-01,10.79,10.9,10.68,10.75,70300,6.55466848508373,6.62149087001044,6.48784610015702,6.53036943601947,115724.69328177,0.0,1.0
2003-05-02,10.95,11.0,10.63,10.63,217400,6.65186468134076,6.68223849267109,6.4574722888267,6.4574722888267,357874.08704775,0.0,1.0
2003-05-05,11.08,11.2,10.99,11.05,117900,6.73083659079961,6.80373373799238,6.67616373040502,6.71261230400141,194081.669102713,0.0,1.0
2003-05-06,11.46,11.6,11.14,11.14,338400,6.96167755691006,7.04672422863497,6.76728516439599,6.76728516439599,557058.83650855,0.0,1.0
2003-05-07,11.21,11.34,11.12,11.33,181600,6.80980850025845,6.88878040971729,6.75513563986386,6.88270564745122,298941.739686621,0.0,1.0
2003-05-08,10.94,11.1,10.92,10.97,94900,6.6457899190747,6.74298611533173,6.63364039454257,6.66401420587289,156220.105155619,0.0,1.0
2003-05-09,11.09,11.21,10.96,10.97,172800,6.73691135306567,6.80980850025845,6.65793944360683,6.66401420587289,284455.576089472,0.0,1.0
2003-05-12,11.19,11.26,10.96,11.02,121600,6.79765897572632,6.84018231158877,6.65793944360683,6.69438801720322,200172.442433332,0.0,1.0
2003-05-13,11.08,11.16,10.92,11.04,41600,6.73083659079961,6.77943468892812,6.63364039454257,6.70653754173535,68480.0460956136,0.0,1.0
2003-05-14,11.1,11.21,10.94,11.1,45600,6.74298611533173,6.80980850025845,6.6457899190747,6.74298611533173,75064.6659124996,0.0,1.0
2003-05-15,11.06,11.25,11.06,11.15,17700,6.71868706626748,6.8341075493227,6.71868706626748,6.77335992666206,29136.9426897202,0.0,1.0
2003-05-16,11.23,11.4,11.22,11.27,154400,6.82195802479058,6.92522898331367,6.81588326252451,6.84625707385483,254166.324931797,0.0,1.0
2003-05-19,10.86,11.22,10.85,11.04,169800,6.59719182094618,6.81588326252451,6.59111705868012,6.70653754173535,279517.111226808,0.0,1.0
2003-05-20,10.92,11.02,10.81,10.92,47100,6.63364039454257,6.69438801720322,6.56681800961586,6.63364039454257,77533.8983438318,0.0,1.0
2003-05-21,10.91,10.91,10.68,10.89,94300,6.62756563227651,6.62756563227651,6.48784610015702,6.61541610774438,155232.412183086,0.0,1.0
2003-05-22,10.99,11.04,10.86,10.91,35400,6.67616373040502,6.70653754173535,6.59719182094618,6.62756563227651,58273.8853794405,0.0,1.0
2003-05-23,10.95,11.0,10.9,10.99,95700,6.65186468134076,6.68223849267109,6.62149087001044,6.67616373040502,157537.029118996,0.0,1.0
2003-05-27,11.24,11.24,10.88,10.88,161800,6.82803278705664,6.82803278705664,6.60934134547831,6.60934134547831,266347.871593036,0.0,1.0
2003-05-28,11.2,11.35,11.2,11.26,143900,6.80373373799238,6.89485517198335,6.80373373799238,6.84018231158877,236881.697912471,0.0,1.0
2003-05-29,11.3,11.45,11.3,11.32,110400,6.86448136065303,6.955602794644,6.86448136065303,6.87663088518516,181735.506946052,0.0,1.0
2003-05-30,11.47,11.55,11.37,11.46,113800,6.96775231917613,7.01635041730464,6.90700469651548,6.96167755691006,187332.433790405,0.0,1.0
2003-06-02,11.61,11.85,11.58,11.64,432900,7.05279899090103,7.19859328528658,7.03457470410284,7.07102327769922,712620.47968248,0.0,1.0
2003-06-03,11.62,11.77,11.51,11.55,121000,7.0588737531671,7.14999518715806,6.99205136824038,7.01635041730464,199184.749460799,0.0,1.0
2003-06-04,11.82,11.85,11.65,11.65,102400,7.18036899848839,7.19859328528658,7.07709803996529,7.07709803996529,168566.26731228,0.0,1.0
2003-06-05,11.91,11.95,11.72,11.78,72500,7.23504185888297,7.25934090794723,7.11962137582774,7.15606994942413,119346.234181057,0.0,1.0
2003-06-06,11.91,12.13,11.9,11.98,152200,7.23504185888297,7.36868662873639,7.2289670966169,7.27756519474542,250544.78403251,0.0,1.0
2003-06-09,11.86,11.94,11.81,11.86,72600,7.20466804755265,7.25326614568116,7.17429423622232,7.20466804755265,119510.84967648,0.0,1.0
2003-06-10,11.96,12.04,11.89,12.02,78100,7.26541567021329,7.31401376834181,7.22289233435084,7.30186424380968,128564.701924698,0.0,1.0
2003-06-11,12.35,12.4,12.04,12.13,112600,7.50233139858981,7.53270520992014,7.31401376834181,7.36868662873639,185357.047845339,0.0,1.0
2003-06-12,12.4,12.49,12.31,12.39,102500,7.53270520992014,7.58737807031472,7.47803234952555,7.52663044765407,168730.882807702,0.0,1.0
2003-06-13,12.3,12.49,12.22,12.42,42300,7.47195758725949,7.58737807031472,7.42335948913097,7.54485473445227,69632.3545635687,0.0,1.0
2003-06-16,12.63,12.69,12.39,12.48,48800,7.67242474203962,7.70887331563601,7.52663044765407,7.58130330804865,80332.3617660083,0.0,1.0
2003-06-17,12.62,12.82,12.56,12.8,974300,7.66634997977356,7.78784522509485,7.62990140617717,7.77569570056272,1603848.77189799,0.0,1.0
2003-06-18,12.55,12.74,12.51,12.55,156100,7.62382664391111,7.73924712696633,7.59952759484685,7.62382664391111,256964.788353973,0.0,1.0
2003-06-19,12.35,12.5,12.31,12.46,44700,7.50233139858981,7.59345283258078,7.47803234952555,7.56915378351652,73583.1264537003,0.0,1.0
2003-06-20,12.4,12.67,12.29,12.65,96800,7.53270520992014,7.69672379110388,7.46588282499342,7.68457426657175,159347.799568639,0.0,1.0
2003-06-23,11.99,12.26,11.9,12.23,183300,7.28363995701149,7.44765853819523,7.2289670966169,7.42943425139704,301740.203108797,0.0,1.0
2003-06-24,12.07,12.17,11.92,11.92,31200,7.33223805514,7.39298567780065,7.24111662114903,7.24111662114903,51360.0345717103,0.0,1.0
2003-06-25,12.0,12.29,11.95,12.08,119100,7.28971471927755,7.46588282499342,7.25934090794723,7.33831281740607,196057.055047779,0.0,1.0
2003-06-26,12.09,12.22,11.98,11.98,196900,7.34438757967213,7.42335948913097,7.27756519474542,7.27756519474542,324127.91048621,0.0,1.0
2003-06-27,12.0,12.21,11.93,12.14,191700,7.28971471927755,7.41728472686491,7.2471913834151,7.37476139100246,315567.904724258,0.0,1.0
2003-06-30,12.2,12.23,11.97,12.2,42500,7.41120996459884,7.42943425139704,7.27149043247936,7.41120996459884,69961.585554413,0.0,1.0
2003-07-01,12.15,12.17,11.81,12.0,163800,7.38083615326852,7.39298567780065,7.17429423622232,7.28971471927755,269640.181501479,0.0,1.0
2003-07-02,12.34,12.4,12.13,12.17,411300,7.49625663632375,7.53270520992014,7.36868662873639,7.39298567780065,677063.532671295,0.0,1.0
2003-07-03,12.15,12.21,12.1,12.2,28700,7.38083615326852,7.41728472686491,7.3504623419382,7.41120996459884,47244.6471861565,0.0,1.0
2003-07-07,12.38,12.45,12.24,12.29,212400,7.52055568538801,7.56307902125046,7.4355090136631,7.46588282499342,349643.312276643,0.0,1.0
2003-07-08,12.39,12.39,12.29,12.29,81300,7.52663044765407,7.52663044765407,7.46588282499342,7.46588282499342,133832.397778207,0.0,1.0
2003-07-09,12.35,12.35,12.18,12.32,44600,7.50233139858981,7.50233139858981,7.39906044006671,7.48410711179162,73418.5109582781,0.0,1.0
2003-07-10,12.15,12.19,12.05,12.1,43700,7.38083615326852,7.40513520233278,7.32008853060787,7.3504623419382,71936.9714994788,0.0,1.0
2003-07-11,12.27,12.32,12.17,12.19,26000,7.4537333004613,7.48410711179162,7.39298567780065,7.40513520233278,42800.0288097585,0.0,1.0
2003-07-14,12.45,12.5,12.4,12.48,33300,7.56307902125046,7.59345283258078,7.53270520992014,7.58130330804865,54816.9599755753,0.0,1.0
2003-07-15,12.35,12.67,12.28,12.6,49300,7.50233139858981,7.69672379110388,7.45980806272736,7.65420045524143,81155.4392431191,0.0,1.0
2003-07-16,12.33,12.5,12.27,12.5,17800,7.49018187405768,7.59345283258078,7.4537333004613,7.59345283258078,29301.5581851424,0.0,1.0
2003-07-17,12.15,12.25,12.12,12.15,19600,7.38083615326852,7.44158377592917,7.36261186647033,7.38083615326852,32264.637102741,0.0,1.0
2003-07-18,12.51,12.54,12.23,12.23,58400,7.59952759484685,7.61775188164504,7.42943425139704,7.42943425139704,96135.4493265345,0.0,1.0
2003-07-21,12.22,12.23,12.15,12.22,113400,7.42335948913097,7.42943425139704,7.38083615326852,7.42335948913097,186673.971808716,0.0,1.0
2003-07-22,12.29,12.33,12.15,12.26,79500,7.46588282499342,7.49018187405768,7.38083615326852,7.44765853819523,130869.318860608,0.0,1.0
2003-07-23,12.39,12.4,12.25,12.4,19000,7.52663044765407,7.53270520992014,7.44158377592917,7.53270520992014,31276.9441302082,0.0,1.0
2003-07-24,12.52,12.61,12.48,12.48,24900,7.60560235711291,7.66027521750749,7.58130330804865,7.58130330804865,40989.2583601149,0.0,1.0
2003-07-25,12.65,12.65,12.5,12.57,58300,7.68457426657175,7.68457426657175,7.59345283258078,7.63597616844323,95970.8338311124,0.0,1.0
2003-07-28,12.76,12.85,12.68,12.71,93700,7.75139665149846,7.80606951189304,7.70279855336995,7.72102284016814,154244.719210553,0.0,1.0
2003-07-29,12.72,12.85,12.64,12.85,99200,7.7270976024342,7.80606951189304,7.67849950430569,7.80606951189304,163298.571458771,0.0,1.0
2003-07-30,12.59,12.78,12.58,12.67,40500,7.64812569297536,7.76354617603059,7.6420509307093,7.69672379110388,66669.2756459701,0.0,1.0
2003-07-31,12.7,12.81,12.62,12.81,5100,7.71494807790207,7.78177046282879,7.66634997977356,7.78177046282879,8395.39026652956,0.0,1.0
2003-08-01,12.5,12.52,12.44,12.46,546900,7.59345283258078,7.60560235711291,7.55700425898439,7.56915378351652,900282.144463729,0.0,1.0
2003-08-04,12.55,12.62,12.44,12.62,70600,7.62382664391111,7.66634997977356,7.55700425898439,7.66634997977356,116218.539768037,0.0,1.0
2003-08-05,12.52,12.68,12.5,12.65,82600,7.60560235711291,7.70279855336995,7.59345283258078,7.68457426657175,135972.399218694,0.0,1.0
2003-08-06,12.42,12.51,12.34,12.45,57400,7.54485473445227,7.59952759484685,7.49625663632375,7.56307902125046,94489.294372313,0.0,1.0
2003-08-07,12.42,12.42,12.16,12.28,57900,7.54485473445227,7.54485473445227,7.38691091553459,7.45980806272736,95312.3718494238,0.0,1.0
2003-08-08,12.32,12.38,12.2,12.37,15500,7.48410711179162,7.52055568538801,7.41120996459884,7.51448092312194,25515.401790433,0.0,1.0
2003-08-11,12.28,12.36,12.21,12.21,29800,7.45980806272736,7.50840616085588,7.41728472686491,7.41728472686491,49055.4176358002,0.0,1.0
2003-08-12,12.55,12.55,12.39,12.45,159600,7.62382664391111,7.62382664391111,7.52663044765407,7.56307902125046,262726.330693748,0.0,1.0
2003-08-13,12.47,12.6,12.45,12.58,15900,7.57522854578259,7.65420045524143,7.56307902125046,7.6420509307093,26173.8637721216,0.0,1.0
2003-08-14,12.73,12.73,12.49,12.51,21900,7.73317236470027,7.73317236470027,7.58737807031472,7.59952759484685,36050.7934974505,0.0,1.0
2003-08-15,12.71,12.75,12.71,12.75,5400,7.72102284016814,7.7453218892324,7.72102284016814,7.7453218892324,8889.236752796,0.0,1.0
2003-08-18,12.85,12.85,12.61,12.69,556100,7.80606951189304,7.80606951189304,7.66027521750749,7.70887331563601,915426.770042567,0.0,1.0
2003-08-19,12.68,12.85,12.67,12.84,366100,7.70279855336995,7.80606951189304,7.69672379110388,7.79999474962698,602657.328740484,0.0,1.0
2003-08-20,12.7,12.78,12.58,12.66,75400,7.71494807790207,7.76354617603059,7.6420509307093,7.69064902883782,124120.0835483,0.0,1.0
2003-08-21,12.71,12.84,12.65,12.76,48900,7.72102284016814,7.79999474962698,7.68457426657175,7.75139665149846,80496.9772614305,0.0,1.0
2003-08-22,12.68,12.79,12.56,12.73,48200,7.70279855336995,7.76962093829666,7.62990140617717,7.73317236470027,79344.6687934754,0.0,1.0
2003-08-25,12.53,12.54,12.48,12.51,187600,7.61167711937898,7.61775188164504,7.58130330804865,7.59952759484685,308818.66941195,0.0,1.0
2003-08-26,12.44,12.45,12.22,12.3,35500,7.55700425898439,7.56307902125046,7.42335948913097,7.47195758725949,58438.5008748626,0.0,1.0
2003-08-27,12.46,12.49,12.35,12.37,11800,7.56915378351652,7.58737807031472,7.50233139858981,7.51448092312194,19424.6284598135,0.0,1.0
2003-08-28,12.5,12.57,12.43,12.49,18700,7.59345283258078,7.63597616844323,7.55092949671833,7.58737807031472,30783.0976439417,0.0,1.0
2003-08-29,12.55,12.69,12.5,12.55,44800,7.62382664391111,7.70887331563601,7.59345283258078,7.62382664391111,73747.7419491223,0.0,1.0
2003-09-02,12.76,12.8,12.63,12.69,253100,7.75139665149846,7.77569570056272,7.67242474203962,7.70887331563601,416641.818913457,0.0,1.0
2003-09-03,12.95,13.04,12.89,12.91,181800,7.86681713455369,7.92148999494827,7.8303685609573,7.84251808548943,299270.970677465,0.0,1.0
2003-09-04,13.21,13.21,12.95,13.0,29100,8.02476095347137,8.02476095347137,7.86681713455369,7.89719094588401,47903.1091678451,0.0,1.0
2003-09-05,13.21,13.27,13.03,13.05,118200,8.02476095347137,8.06120952706776,7.91541523268221,7.92756475721434,194575.515588979,0.0,1.0
2003-09-08,13.34,13.38,13.2,13.23,196000,8.10373286293021,8.12803191199447,8.01868619120531,8.0369104780035,322646.37102741,0.0,1.0
2003-09-09,13.17,13.32,13.13,13.19,27100,8.00046190440711,8.09158333839808,7.97616285534285,8.01261142893924,44610.7992594022,0.0,1.0
2003-09-10,13.02,13.1,12.9,13.03,139800,7.90934047041614,7.95793856854466,7.83644332322337,7.91541523268221,230132.462600163,0.0,1.0
2003-09-11,13.18,13.18,12.95,13.0,14000,8.00653666667318,8.00653666667318,7.86681713455369,7.89719094588401,23046.1693591007,0.0,1.0
2003-09-12,12.99,13.1,12.91,13.04,11800,7.89111618361795,7.95793856854466,7.84251808548943,7.92148999494827,19424.6284598135,0.0,1.0
2003-09-15,12.99,13.15,12.99,13.15,349400,7.89111618361795,7.98831237987498,7.89111618361795,7.98831237987498,575166.541004986,0.0,1.0
2003-09-16,13.19,13.2,12.98,13.15,311900,8.01261142893924,8.01868619120531,7.88504142135188,7.98831237987498,513435.73022168,0.0,1.0
2003-09-17,13.14,13.29,13.09,13.29,23200,7.98223761760892,8.07335905159989,7.9518638062786,8.07335905159989,38190.7949379384,0.0,1.0
2003-09-18,13.36,13.5,13.28,13.28,78400,8.11588238746234,8.20092905918725,8.06728428933382,8.06728428933382,129058.548410964,0.0,1.0
2003-09-19,13.45,13.49,13.36,13.41,10900,8.17055524785692,8.19485429692118,8.11588238746234,8.14625619879266,17943.0890010142,0.0,1.0
2003-09-22,13.06,13.19,13.02,13.17,64400,7.9336395194804,8.01261142893924,7.90934047041614,8.00046190440711,106012.379051863,0.0,1.0
2003-09-23,12.94,12.96,12.8,12.94,42600,7.86074237228763,7.87289189681976,7.77569570056272,7.86074237228763,70126.2010498351,0.0,1.0
2003-09-24,12.47,12.94,12.47,12.93,63200,7.57522854578259,7.86074237228763,7.57522854578259,7.85466761002156,104036.993106798,0.0,1.0
2003-09-25,12.5,12.73,12.5,12.62,38900,7.59345283258078,7.73317236470027,7.59345283258078,7.66634997977356,64035.4277192157,0.0,1.0
2003-09-26,12.52,12.67,12.48,12.55,55400,7.60560235711291,7.69672379110388,7.58130330804865,7.62382664391111,91196.9844638701,0.0,1.0
2003-09-29,12.65,12.7,12.49,12.58,34400,7.68457426657175,7.71494807790207,7.58737807031472,7.6420509307093,56627.730425219,0.0,1.0
2003-09-30,12.46,12.65,12.36,12.65,94200,7.56915378351652,7.68457426657175,7.50840616085588,7.68457426657175,155067.796687664,0.0,1.0
2003-10-01,12.93,12.94,12.5,12.5,199200,7.85466761002156,7.86074237228763,7.59345283258078,7.59345283258078,327914.066880919,0.0,1.0
2003-10-02,12.68,12.81,12.66,12.77,122800,7.70279855336995,7.78177046282879,7.69064902883782,7.75747141376453,202147.828378398,0.0,1.0
2003-10-03,12.99,13.05,12.91,12.93,65400,7.89111618361795,7.92756475721434,7.84251808548943,7.85466761002156,107658.534006085,0.0,1.0
2003-10-06,13.06,13.11,12.97,13.03,42300,7.9336395194804,7.96401333081072,7.87896665908582,7.91541523268221,69632.3545635687,0.0,1.0
2003-10-07,13.09,13.11,12.94,13.0,58000,7.9518638062786,7.96401333081072,7.86074237228763,7.89719094588401,95476.9873448459,0.0,1.0
2003-10-08,13.21,13.36,13.15,13.36,30000,8.02476095347137,8.11588238746234,7.98831237987498,8.11588238746234,49384.6486266445,0.0,1.0
2003-10-09,13.42,13.5,13.35,13.42,75300,8.15233096105873,8.20092905918725,8.10980762519628,8.15233096105873,123955.468052878,0.0,1.0
2003-10-10,13.5,13.59,13.44,13.5,50500,8.20092905918725,8.25560191958183,8.16448048559086,8.20092905918725,83130.8251881848,0.0,1.0
2003-10-13,13.69,13.74,13.55,13.64,66000,8.31634954224247,8.3467233535728,8.23130287051757,8.28597573091215,108646.226978618,0.0,1.0
2003-10-14,13.69,13.73,13.45,13.56,26400,8.31634954224247,8.34064859130673,8.17055524785692,8.23737763278363,43458.4907914471,0.0,1.0
2003-10-15,13.6,13.84,13.57,13.83,292800,8.26167668184789,8.40747097623344,8.2434523950497,8.40139621396738,481994.17059605,0.0,1.0
2003-10-16,13.64,13.75,13.54,13.66,155400,8.28597573091215,8.35279811583886,8.2252281082515,8.29812525544428,255812.479886018,0.0,1.0
2003-10-17,13.47,13.61,13.39,13.61,75600,8.18270477238905,8.26775144411396,8.13410667426053,8.26775144411396,124449.314539144,0.0,1.0
2003-10-20,13.64,13.74,13.51,13.56,194300,8.28597573091215,8.3467233535728,8.20700382145331,8.23737763278363,319847.907605234,0.0,1.0
2003-10-21,13.83,13.84,13.58,13.65,88000,8.40139621396738,8.40747097623344,8.24952715731576,8.29205049317821,144861.63597149,0.0,1.0
2003-10-22,13.57,13.65,13.56,13.56,69100,8.2434523950497,8.29205049317821,8.23737763278363,8.23737763278363,113749.307336704,0.0,1.0
2003-10-23,13.51,13.56,13.43,13.46,55800,8.20700382145331,8.23737763278363,8.15840572332479,8.17663001012299,91855.4464455587,0.0,1.0
2003-10-24,13.38,13.6,13.38,13.45,70200,8.12803191199447,8.26167668184789,8.12803191199447,8.17055524785692,115560.077786348,0.0,1.0
2003-10-27,13.58,13.71,13.54,13.54,47900,8.24952715731576,8.3284990667746,8.2252281082515,8.2252281082515,78850.822307209,0.0,1.0
2003-10-28,13.91,13.96,13.76,13.81,62500,8.44999431209589,8.48036812342622,8.35887287810493,8.38924668943525,102884.684638843,0.0,1.0
2003-10-29,13.92,13.96,13.86,13.86,64100,8.45606907436196,8.48036812342622,8.41962050076557,8.41962050076557,105518.532565597,0.0,1.0
2003-10-30,13.97,14.15,13.88,14.0,41700,8.48644288569228,8.59578860648145,8.4317700252977,8.50466717249048,68644.6615910358,0.0,1.0
2003-10-31,13.89,13.99,13.88,13.99,53700,8.43784478756377,8.49859241022441,8.4317700252977,8.49859241022441,88398.5210416935,0.0,1.0
2003-11-03,14.1,14.24,14.06,14.21,112400,8.56541479515112,8.65046146687603,8.54111574608686,8.63223718007783,185027.816854495,0.0,1.0
2003-11-04,14.19,14.2,14.04,14.1,136400,8.6200876555457,8.62616241781177,8.52896622155473,8.56541479515112,224535.53575581,0.0,1.0
2003-11-05,14.02,14.11,13.95,14.04,118200,8.51681669702261,8.57148955741719,8.47429336116015,8.52896622155473,194575.515588979,0.0,1.0
2003-11-06,14.03,14.09,13.96,14.02,50300,8.52289145928867,8.55934003288506,8.48036812342622,8.51681669702261,82801.5941973405,0.0,1.0
2003-11-07,14.23,14.37,14.15,14.24,104300,8.64438670460996,8.72943337633487,8.59578860648145,8.65046146687603,171693.961725301,0.0,1.0
2003-11-10,14.14,14.27,14.03,14.22,87000,8.58971384421538,8.66868575367422,8.52289145928867,8.6383119423439,143215.481017269,0.0,1.0
2003-11-11,14.09,14.15,13.95,14.0,46600,8.55934003288506,8.59578860648145,8.47429336116015,8.50466717249048,76710.820866721,0.0,1.0
2003-11-12,14.35,14.45,14.11,14.11,91700,8.71728385180274,8.77803147446338,8.57148955741719,8.57148955741719,150952.40930211,0.0,1.0
2003-11-13,14.52,14.54,14.36,14.42,39600,8.82055481032584,8.83270433485797,8.7233586140688,8.75980718766519,65187.7361871707,0.0,1.0
2003-11-14,14.58,14.68,14.42,14.58,132000,8.85700338392222,8.91775100658287,8.75980718766519,8.85700338392222,217292.453957236,0.0,1.0
2003-11-17,14.26,14.39,14.14,14.35,215900,8.66261099140816,8.741582900867,8.58971384421538,8.71728385180274,355404.854616418,0.0,1.0
2003-11-18,14.22,14.39,14.22,14.34,397400,8.6383119423439,8.741582900867,8.6383119423439,8.71120908953667,654181.978807617,0.0,1.0
2003-11-19,14.28,14.3,14.18,14.23,147000,8.67476051594029,8.68691004047242,8.61401289327964,8.64438670460996,241984.778270558,0.0,1.0
2003-11-20,14.1,14.27,14.06,14.06,47300,8.56541479515112,8.66868575367422,8.54111574608686,8.54111574608686,77863.1293346761,0.0,1.0
2003-11-21,14.16,14.22,14.12,14.19,108200,8.60186336874751,8.6383119423439,8.57756431968325,8.6200876555457,178113.966046764,0.0,1.0
2003-11-24,14.55,14.55,14.3,14.35,163500,8.83877909712403,8.83877909712403,8.68691004047242,8.71728385180274,269146.335015212,0.0,1.0
2003-11-25,14.47,14.55,14.39,14.55,581200,8.79018099899551,8.83877909712403,8.741582900867,8.83877909712403,956745.259393526,0.0,1.0
2003-11-26,14.6,14.75,14.48,14.69,27500,8.86915290845435,8.96027434244532,8.79625576126158,8.92382576884894,45269.2612410908,0.0,1.0
2003-11-28,14.8,14.8,14.67,14.69,24400,8.99064815377565,8.99064815377565,8.91167624431681,8.92382576884894,40166.1808830041,0.0,1.0
2003-12-01,15.09,15.12,14.93,14.99,214400,9.16681625949152,9.18504054628971,9.06962006323449,9.10606863683087,352935.622185086,0.0,1.0
2003-12-02,15.08,15.15,14.94,15.05,146900,9.16074149722546,9.20326483308791,9.07569482550055,9.14251721042726,241820.162775136,0.0,1.0
2003-12-03,15.33,15.5,15.25,15.29,167800,9.31261055387707,9.41588151240017,9.26401245574855,9.28831150481281,276224.801318365,0.0,1.0
2003-12-04,15.39,15.49,15.33,15.33,1115100,9.34905912747346,9.40980675013411,9.31261055387707,9.31261055387707,1835627.38945237,0.0,1.0
2003-12-05,15.28,15.37,15.16,15.26,135300,9.28223674254675,9.33690960294133,9.20933959535397,9.27008721801462,222724.765306166,0.0,1.0
2003-12-08,15.37,15.38,15.21,15.21,261100,9.33690960294133,9.34298436520739,9.2397134066843,9.2397134066843,429811.058547229,0.0,1.0
2003-12-09,15.42,15.61,15.37,15.55,130100,9.36728341427165,9.48270389732688,9.33690960294133,9.44625532373049,214164.759544215,0.0,1.0
2003-12-10,15.29,15.38,15.23,15.38,49600,9.28831150481281,9.34298436520739,9.25186293121643,9.34298436520739,81649.2857293855,0.0,1.0
2003-12-11,15.57,15.64,15.3,15.3,100500,9.45840484826262,9.50092818412507,9.29438626707888,9.29438626707888,165438.572899259,0.0,1.0
2003-12-12,15.53,15.62,15.45,15.56,1156000,9.43410579919836,9.48877865959295,9.38550770106985,9.45233008599656,1902955.12708003,0.0,1.0
2003-12-15,15.45,15.75,15.45,15.75,196700,9.38550770106985,9.56775056905179,9.38550770106985,9.56775056905179,323798.679495365,0.0,1.0
2003-12-16,15.72,15.74,15.54,15.67,170700,9.54952628225359,9.56167580678572,9.44018056146443,9.51915247092327,280998.650685607,0.0,1.0
2003-12-17,15.63,15.67,15.53,15.61,77600,9.49485342185901,9.51915247092327,9.43410579919836,9.48270389732688,127741.624447587,0.0,1.0
2003-12-18,15.93,15.93,15.6,15.64,83200,9.67709628984095,9.67709628984095,9.47662913506082,9.50092818412507,136960.092191227,0.0,1.0
2003-12-19,15.8,15.87,15.71,15.86,287400,9.59812438038211,9.64064771624456,9.54345151998753,9.6345729539785,473104.933843254,0.0,1.0
2003-12-22,15.68,15.72,15.58,15.6,122200,9.64702621662393,9.67163597738062,9.58550181473219,9.59780669511054,198620.378650796,0.2005,1.0
2003-12-23,15.68,15.73,15.58,15.7,132900,9.64702621662393,9.6777884175698,9.58550181473219,9.65933109700227,216011.852067846,0.0,1.0
2003-12-24,15.78,15.78,15.69,15.69,15500,9.70855061851566,9.70855061851566,9.6531786568131,9.6531786568131,25193.2558845118,0.0,1.0
2003-12-26,15.85,15.85,15.78,15.8,44300,9.75161769983988,9.75161769983988,9.70855061851566,9.72085549889401,72003.950689282,0.0,1.0
2003-12-29,16.17,16.17,15.88,15.89,116000,9.94849578589343,9.94849578589343,9.7700750204074,9.77622746059657,188543.076296991,0.0,1.0
2003-12-30,16.07,16.14,16.01,16.09,103300,9.88697138400169,9.93003846532591,9.85005674286665,9.89927626438004,167900.860185165,0.0,1.0
2003-12-31,16.19,16.22,16.08,16.22,96600,9.96080066627177,9.97925798683929,9.89312382419086,9.97925798683929,157010.872157667,0.0,1.0
2004-01-02,16.33,16.46,16.3,16.4,185400,10.0469348289202,10.1269165513795,10.0284775083527,10.0900019102444,301343.847805708,0.0,1.0
2004-01-05,16.66,16.7,16.51,16.57,245700,10.2499653551629,10.2745751159196,10.1576787523253,10.1945933934604,399353.740053197,0.0,1.0
2004-01-06,16.8,16.8,16.58,16.7,202600,10.3360995178114,10.3360995178114,10.2007458336495,10.2745751159196,329300.234980778,0.0,1.0
2004-01-07,16.5,16.58,16.43,16.56,412700,10.1515263121361,10.2007458336495,10.1084592308119,10.1884409532712,670790.755066971,0.0,1.0
2004-01-08,16.84,16.84,16.62,16.79,243500,10.360709278568,10.360709278568,10.2253555944062,10.3299470776222,395777.923088945,0.0,1.0
2004-01-09,16.68,16.8,16.56,16.67,236000,10.2622702355413,10.3360995178114,10.1884409532712,10.2561177953521,383587.637983533,0.0,1.0
2004-01-12,16.59,16.68,16.53,16.63,151200,10.2068982738387,10.2622702355413,10.1699836327037,10.2315080345954,245756.147725044,0.0,1.0
2004-01-13,16.42,16.68,16.37,16.68,146100,10.1023067906228,10.2622702355413,10.0715445896769,10.2622702355413,237466.753853365,0.0,1.0
2004-01-14,16.75,16.75,16.56,16.58,92500,10.3053373168655,10.3053373168655,10.1884409532712,10.2007458336495,150346.849633376,0.0,1.0
2004-01-15,16.6,16.69,16.45,16.67,65200,10.2130507140279,10.2684226757304,10.1207641111903,10.2561177953521,105974.211849688,0.0,1.0
2004-01-16,16.46,16.58,16.36,16.56,114000,10.1269165513795,10.2007458336495,10.0653921494877,10.1884409532712,185292.333602215,0.0,1.0
2004-01-20,16.67,16.84,16.64,16.69,162000,10.2561177953521,10.360709278568,10.2376604747846,10.2684226757304,263310.158276833,0.0,1.0
2004-01-21,17.06,17.08,16.66,16.86,129700,10.4960629627299,10.5083678431082,10.2499653551629,10.3730141589464,210810.663756204,0.0,1.0
2004-01-22,17.08,17.17,17.0,17.1,113200,10.5083678431082,10.5637398048108,10.4591483215948,10.5206727234866,183992.036524305,0.0,1.0
2004-01-23,16.92,17.13,16.76,17.09,165300,10.4099288000814,10.5391300440541,10.3114897570547,10.5145202832974,268673.883723213,0.0,1.0
2004-01-26,16.86,16.89,16.68,16.89,80000,10.3730141589464,10.3914714795139,10.2622702355413,10.3914714795139,130029.707791028,0.0,1.0
2004-01-27,16.9,17.0,16.85,16.96,108400,10.3976239197031,10.4591483215948,10.3668617187572,10.4345385608381,176190.254056843,0.0,1.0
2004-01-28,16.58,16.99,16.4,16.93,118600,10.2007458336495,10.4529958814056,10.0900019102444,10.4160812402706,192769.0418002,0.0,1.0
2004-01-29,16.5,16.67,16.25,16.58,217700,10.1515263121361,10.2561177953521,9.99771530740681,10.2007458336495,353843.342326338,0.0,1.0
2004-01-30,16.44,16.48,16.25,16.44,61700,10.1146116710011,10.1392214317578,9.99771530740681,10.1146116710011,100285.412133831,0.0,1.0
2004-02-02,16.3,16.52,16.29,16.33,208900,10.0284775083527,10.1638311925145,10.0223250681635,10.0469348289202,339540.074469322,0.0,1.0
2004-02-03,16.47,16.53,16.34,16.34,64200,10.1330689915686,10.1699836327037,10.0530872691094,10.0530872691094,104348.840502301,0.0,1.0
2004-02-04,16.27,16.43,16.25,16.29,99600,10.0100201877852,10.1084592308119,9.99771530740681,10.0223250681635,161886.98619983,0.0,1.0
2004-02-05,16.41,16.54,16.32,16.43,102800,10.0961543504336,10.1761360728928,10.040782388731,10.1084592308119,167088.174511471,0.0,1.0
2004-02-06,16.68,16.72,16.5,16.5,43300,10.2622702355413,10.286879996298,10.1515263121361,10.1515263121361,70378.5793418939,0.0,1.0
2004-02-09,16.86,16.94,16.75,16.92,64300,10.3730141589464,10.4222336804598,10.3053373168655,10.4099288000814,104511.377637039,0.0,1.0
2004-02-10,16.99,17.0,16.87,16.95,110700,10.4529958814056,10.4591483215948,10.3791665991356,10.428386120649,179928.608155836,0.0,1.0
2004-02-11,17.24,17.25,16.87,16.95,78800,10.606806886135,10.6129593263242,10.3791665991356,10.428386120649,128079.262174163,0.0,1.0
2004-02-12,17.11,17.18,17.01,17.08,72900,10.5268251636757,10.5698922449999,10.465300761784,10.5083678431082,118489.571224575,0.0,1.0
2004-02-13,16.74,17.16,16.63,17.11,143700,10.2991848766763,10.5575873646216,10.2315080345954,10.5268251636757,233565.862619635,0.0,1.0
2004-02-17,16.98,17.1,16.91,17.1,82700,10.4468434412165,10.5206727234866,10.4037763598923,10.5206727234866,134418.210428975,0.0,1.0
2004-02-18,16.8,17.06,16.8,16.99,79000,10.3360995178114,10.4960629627299,10.3360995178114,10.4529958814056,128404.33644364,0.0,1.0
2004-02-19,16.89,17.1,16.87,16.97,122600,10.3914714795139,10.5206727234866,10.3791665991356,10.4406910010273,199270.527189751,0.0,1.0
2004-02-20,16.51,16.86,16.35,16.86,108800,10.1576787523253,10.3730141589464,10.0592397092985,10.3730141589464,176840.402595799,0.0,1.0
2004-02-23,16.47,16.73,16.45,16.7,66900,10.1330689915686,10.2930324364871,10.1207641111903,10.2745751159196,108737.343140248,0.0,1.0
2004-02-24,16.35,16.48,16.2,16.29,105500,10.0592397092985,10.1392214317578,9.96695310646095,10.0223250681635,171476.67714942,0.0,1.0
2004-02-25,16.28,16.4,16.12,16.25,88200,10.0161726279743,10.0900019102444,9.91773358494756,9.99771530740681,143357.752839609,0.0,1.0
2004-02-26,16.16,16.22,15.98,16.05,163200,9.94234334570425,9.97925798683929,9.83159942229913,9.87466650362335,265260.603893698,0.0,1.0
2004-02-27,16.22,16.34,16.15,16.19,139200,9.97925798683929,10.0530872691094,9.93619090551508,9.96080066627177,226251.69155639,0.0,1.0
2004-03-01,16.44,16.48,16.26,16.37,123800,10.1146116710011,10.1392214317578,10.003867747596,10.0715445896769,201220.972806617,0.0,1.0
2004-03-02,16.28,16.46,16.15,16.38,80300,10.0161726279743,10.1269165513795,9.93619090551508,10.0776970298661,130517.319195245,0.0,1.0
2004-03-03,16.1,16.24,15.9,16.02,194500,9.90542870456921,9.99156286721764,9.78237990078574,9.85620918305582,316134.727066938,0.0,1.0
2004-03-04,16.28,16.41,16.1,16.12,115800,10.0161726279743,10.0961543504336,9.90542870456921,9.91773358494756,188218.002027514,0.0,1.0
2004-03-05,16.55,16.68,16.39,16.4,84700,10.182288513082,10.2622702355413,10.0838494700552,10.0900019102444,137668.953123752,0.0,1.0
2004-03-08,16.6,16.7,16.51,16.6,95600,10.2130507140279,10.2745751159196,10.1576787523253,10.2130507140279,155385.500810279,0.0,1.0
2004-03-09,16.24,16.51,16.18,16.5,77900,9.99156286721764,10.1576787523253,9.9546482260826,10.1515263121361,126616.427961514,0.0,1.0
2004-03-10,15.85,16.11,15.85,16.09,189100,9.75161769983988,9.91158114475838,9.75161769983988,9.89927626438004,307357.721791043,0.0,1.0
2004-03-11,15.48,15.71,15.4,15.45,237400,9.52397741284046,9.66548353719145,9.47475789132707,9.50552009227294,385863.157869877,0.0,1.0
2004-03-12,15.5,15.55,15.37,15.45,96800,9.53628229321881,9.56704449416467,9.45630057075955,9.50552009227294,157335.946427144,0.0,1.0
2004-03-15,15.06,15.48,15.02,15.48,93300,9.26557492489518,9.52397741284046,9.24096516413848,9.52397741284046,151647.146711287,0.0,1.0
2004-03-16,15.29,15.36,15.08,15.31,213600,9.40708104924616,9.45014813057038,9.27787980527352,9.41938592962451,347179.319802046,0.0,1.0
2004-03-17,15.51,15.6,15.35,15.39,123300,9.54243473340798,9.59780669511054,9.44399569038121,9.4686054511379,200408.287132923,0.0,1.0
2004-03-18,15.43,15.58,15.32,15.41,72300,9.49321521189459,9.58550181473219,9.42553836981368,9.48091033151625,117514.348416142,0.0,1.0
2004-03-19,15.15,15.42,15.15,15.38,55300,9.32094688659774,9.48706277170542,9.32094688659774,9.46245301094873,89883.0355105484,0.0,1.0
2004-03-22,14.85,15.0,14.84,14.97,152100,9.13637368092253,9.22866028376014,9.13022124073336,9.21020296319262,247218.981937693,0.0,1.0
2004-03-23,14.98,15.07,14.86,15.0,98300,9.21635540338179,9.27172736508435,9.14252612111171,9.22866028376014,159774.003448226,0.0,1.0
2004-03-24,14.77,14.91,14.63,14.76,101800,9.08715415940915,9.17328832205757,9.00101999676072,9.08100171921997,165462.803164084,0.0,1.0
2004-03-25,15.29,15.29,14.93,14.95,215100,9.40708104924616,9.40708104924616,9.18559320243592,9.19789808281427,349617.376823128,0.0,1.0
2004-03-26,15.15,15.22,15.0,15.13,108500,9.32094688659774,9.36401396792195,9.22866028376014,9.30864200621939,176352.791191582,0.0,1.0
2004-03-29,15.43,15.47,15.3,15.43,184100,9.49321521189459,9.51782497265129,9.41323348943534,9.49321521189459,299230.865054104,0.0,1.0
2004-03-30,15.49,15.5,15.31,15.34,44100,9.53012985302963,9.53628229321881,9.41938592962451,9.43784325019203,71678.8764198045,0.0,1.0
2004-03-31,15.56,15.58,15.39,15.5,72700,9.57319693435385,9.58550181473219,9.4686054511379,9.53628229321881,118164.496955097,0.0,1.0
2004-04-01,15.81,15.85,15.57,15.59,76200,9.72700793908318,9.75161769983988,9.57934937454302,9.59165425492137,123853.296670955,0.0,1.0
2004-04-02,15.83,15.95,15.77,15.89,121400,9.73931281946153,9.81314210173161,9.70239817832649,9.77622746059657,197320.081572886,0.0,1.0
2004-04-05,15.85,15.9,15.68,15.8,47400,9.75161769983988,9.78237990078574,9.64702621662393,9.72085549889401,77042.6018661843,0.0,1.0
2004-04-06,15.85,15.92,15.74,15.78,45300,9.75161769983988,9.79468478116409,9.68394085775897,9.70855061851566,73629.3220366698,0.0,1.0
2004-04-07,16.0,16.0,15.82,15.85,73000,9.84390430267748,9.84390430267748,9.73316037927236,9.75161769983988,118652.108359313,0.0,1.0
2004-04-08,15.84,15.94,15.71,15.94,53700,9.7454652596507,9.80698966154244,9.66548353719145,9.80698966154244,87282.4413547279,0.0,1.0
2004-04-12,15.94,16.58,15.8,16.58,176400,9.80698966154244,10.2007458336495,9.72085549889401,10.2007458336495,286715.505679218,0.0,1.0
2004-04-13,15.72,15.92,15.68,15.92,97800,9.67163597738062,9.79468478116409,9.64702621662393,9.79468478116409,158961.317774532,0.0,1.0
2004-04-14,15.55,15.71,15.38,15.39,36600,9.56704449416467,9.66548353719145,9.46245301094873,9.4686054511379,59488.5913143955,0.0,1.0
2004-04-15,15.68,15.69,15.54,15.6,27600,9.64702621662393,9.6531786568131,9.5608920539755,9.59780669511054,44860.2491879048,0.0,1.0
2004-04-16,15.79,15.84,15.58,15.75,235900,9.71470305870483,9.7454652596507,9.58550181473219,9.69009329794814,383425.100848795,0.0,1.0
2004-04-19,15.88,15.88,15.67,15.67,73100,9.7700750204074,9.7700750204074,9.64087377643475,9.64087377643475,118814.645494052,0.0,1.0
2004-04-20,15.6,15.84,15.49,15.72,66200,9.59780669511054,9.7454652596507,9.53012985302963,9.67163597738062,107599.583197076,0.0,1.0
2004-04-21,15.54,15.73,15.5,15.51,217400,9.5608920539755,9.6777884175698,9.53628229321881,9.54243473340798,353355.73092212,0.0,1.0
2004-04-22,15.75,15.8,15.46,15.52,73300,9.69009329794814,9.72085549889401,9.51167253246211,9.54858717359715,119139.71976353,0.0,1.0
2004-04-23,15.88,15.89,15.7,15.77,68100,9.7700750204074,9.77622746059657,9.65933109700227,9.70239817832649,110687.788757113,0.0,1.0
2004-04-26,15.85,16.05,15.83,16.05,67100,9.75161769983988,9.87466650362335,9.73931281946153,9.87466650362335,109062.417409725,0.0,1.0
2004-04-27,15.97,16.13,15.87,15.92,100800,9.82544698210996,9.92388602513673,9.76392258021822,9.79468478116409,163837.431816696,0.0,1.0
2004-04-28,15.62,15.94,15.62,15.85,42400,9.61011157548889,9.80698966154244,9.61011157548889,9.75161769983988,68915.7451292451,0.0,1.0
2004-04-29,15.49,15.65,15.4,15.52,153600,9.53012985302963,9.62856889605641,9.47475789132707,9.54858717359715,249657.038958775,0.0,1.0
2004-04-30,15.41,15.58,15.41,15.49,48300,9.48091033151625,9.58550181473219,9.48091033151625,9.53012985302963,78505.4360788334,0.0,1.0
2004-05-03,15.55,15.61,15.42,15.42,156400,9.56704449416467,9.60395913529971,9.48706277170542,9.48706277170542,254208.078731461,0.0,1.0
2004-05-04,15.76,15.78,15.58,15.69,148500,9.69624573813732,9.70855061851566,9.58550181473219,9.6531786568131,241367.645087096,0.0,1.0
2004-05-05,15.95,15.95,15.76,15.77,21000,9.81314210173161,9.81314210173161,9.69624573813732,9.70239817832649,34132.798295145,0.0,1.0
2004-05-06,15.49,15.6,15.35,15.5,178800,9.53012985302963,9.59780669511054,9.44399569038121,9.53628229321881,290616.396912949,0.0,1.0
2004-05-07,15.02,15.23,14.94,15.07,231700,9.24096516413848,9.37016640811112,9.19174564262509,9.27172736508435,376598.541189766,0.0,1.0
2004-05-10,14.75,14.77,14.59,14.65,126700,9.0748492790308,9.08715415940915,8.97641023600402,9.01332487713907,205934.549714041,0.0,1.0
2004-05-11,14.8,14.85,14.75,14.75,815700,9.10561147997667,9.13637368092253,9.0748492790308,9.0748492790308,1325815.40806427,0.0,1.0
2004-05-12,14.75,14.79,14.53,14.76,370900,9.0748492790308,9.09945903978749,8.93949559486898,9.08100171921997,602850.232746155,0.0,1.0
2004-05-13,14.72,14.8,14.62,14.74,300100,9.05639195846328,9.10561147997667,8.99486755657155,9.06869683884163,487773.941351095,0.0,1.0
2004-05-14,14.78,14.8,14.63,14.7,15600,9.09330659959832,9.10561147997667,9.00101999676072,9.04408707808493,25355.7930192505,0.0,1.0
2004-05-17,14.57,14.69,14.51,14.53,51800,8.96410535562568,9.03793463789576,8.92719071449064,8.93949559486898,84194.2357946909,0.0,1.0
2004-05-18,14.8,14.8,14.67,14.68,49900,9.10561147997667,9.10561147997667,9.02562975751741,9.03178219770659,81106.030234654,0.0,1.0
2004-05-19,14.85,15.23,14.85,15.02,104200,9.13637368092253,9.37016640811112,9.13637368092253,9.24096516413848,169363.694397815,0.0,1.0
2004-05-20,14.77,14.89,14.77,14.81,15200,9.08715415940915,9.16098344167923,9.08715415940915,9.11176392016584,24705.6444802954,0.0,1.0
2004-05-21,14.87,14.99,14.84,14.88,68600,9.14867856130088,9.22250784357096,9.13022124073336,9.15483100149005,111500.474430807,0.0,1.0
2004-05-24,15.16,15.16,15.0,15.06,52000,9.32709932678691,9.32709932678691,9.22866028376014,9.26557492489518,84519.3100641685,0.0,1.0
2004-05-25,15.34,15.34,14.98,15.06,56800,9.43784325019203,9.43784325019203,9.21635540338179,9.26557492489518,92321.0925316302,0.0,1.0
2004-05-26,15.32,15.33,15.18,15.27,25400,9.42553836981368,9.43169081000286,9.33940420716526,9.39477616886782,41284.4322236516,0.0,1.0
2004-05-27,15.72,15.72,15.5,15.59,24400,9.67163597738062,9.67163597738062,9.53628229321881,9.59165425492137,39659.0608762637,0.0,1.0
2004-05-28,15.56,15.63,15.48,15.6,15300,9.57319693435385,9.61626401567806,9.52397741284046,9.59780669511054,24868.1816150342,0.0,1.0
2004-06-01,15.4,15.5,15.37,15.37,86100,9.47475789132707,9.53628229321881,9.45630057075955,9.45630057075955,139944.473010094,0.0,1.0
2004-06-02,15.65,15.68,15.47,15.63,139700,9.62856889605641,9.64702621662393,9.51782497265129,9.61626401567806,227064.377230083,0.0,1.0
2004-06-03,15.6,15.65,15.46,15.49,47100,9.59780669511054,9.62856889605641,9.51167253246211,9.53012985302963,76554.990461968,0.0,1.0
2004-06-04,15.9,15.94,15.7,15.8,144700,9.78237990078574,9.80698966154244,9.65933109700227,9.72085549889401,235191.233967023,0.0,1.0
2004-06-07,16.2,16.2,16.01,16.02,66400,9.96695310646095,9.96695310646095,9.85005674286665,9.85620918305582,107924.657466554,0.0,1.0
2004-06-08,16.18,16.18,15.93,16.07,29400,9.9546482260826,9.9546482260826,9.80083722135326,9.88697138400169,47785.9176132029,0.0,1.0
2004-06-09,15.66,15.91,15.6,15.85,31600,9.63472133624558,9.78853234097492,9.59780669511054,9.75161769983988,51361.7345774562,0.0,1.0
2004-06-10,15.88,15.89,15.73,15.76,25100,9.7700750204074,9.77622746059657,9.6777884175698,9.69624573813732,40796.8208194352,0.0,1.0
2004-06-14,15.35,15.49,15.35,15.44,1664200,9.44399569038121,9.53012985302963,9.44399569038121,9.49936765208377,2704942.99632287,0.0,1.0
2004-06-15,15.79,15.81,15.58,15.6,137100,9.71470305870483,9.72700793908318,9.58550181473219,9.59780669511054,222838.411726875,0.0,1.0
2004-06-16,15.68,15.75,15.6,15.75,16300,9.64702621662393,9.69009329794814,9.59780669511054,9.69009329794814,26493.552962422,0.0,1.0
2004-06-17,15.73,15.74,15.58,15.69,1570100,9.6777884175698,9.68394085775897,9.58550181473219,9.6531786568131,2551995.55253367,0.0,1.0
2004-06-18,15.7,15.81,15.65,15.65,6200,9.65933109700227,9.72700793908318,9.62856889605641,9.62856889605641,10077.3023538047,0.0,1.0
2004-06-21,15.64,15.7,15.62,15.68,11200,9.62241645586723,9.65933109700227,9.61011157548889,9.64702621662393,18204.159090744,0.0,1.0
2004-06-22,15.56,15.61,15.47,15.61,191900,9.57319693435385,9.60395913529971,9.51782497265129,9.60395913529971,311908.761563729,0.0,1.0
2004-06-23,15.7,15.75,15.52,15.65,167100,9.65933109700227,9.69009329794814,9.54858717359715,9.62856889605641,271599.552148511,0.0,1.0
2004-06-24,15.8,15.85,15.76,15.77,132900,9.72085549889401,9.75161769983988,9.69624573813732,9.70239817832649,216011.852067846,0.0,1.0
2004-06-25,15.76,15.96,15.72,15.73,219300,9.69624573813732,9.81929454192078,9.67163597738062,9.6777884175698,356443.936482157,0.0,1.0
2004-06-28,15.97,16.16,15.9,16.16,181700,9.82544698210996,9.94234334570425,9.78237990078574,9.94234334570425,295329.973820373,0.0,1.0
2004-06-29,15.97,16.13,15.97,16.1,37800,9.82544698210996,9.92388602513673,9.82544698210996,9.90542870456921,61439.0369312609,0.0,1.0
2004-06-30,16.15,16.16,16.0,16.05,207400,9.93619090551508,9.94234334570425,9.84390430267748,9.87466650362335,337102.017448241,0.0,1.0
2004-07-01,16.0,16.15,15.8,16.1,108300,9.84390430267748,9.93619090551508,9.72085549889401,9.90542870456921,176027.716922105,0.0,1.0
2004-07-02,16.03,16.03,15.92,16.0,93300,9.862361623245,9.862361623245,9.79468478116409,9.84390430267748,151647.146711287,0.0,1.0
2004-07-06,15.69,15.86,15.61,15.84,78100,9.6531786568131,9.75777014002905,9.60395913529971,9.7454652596507,126941.502230992,0.0,1.0
2004-07-07,15.85,15.93,15.73,15.73,268900,9.75161769983988,9.80083722135326,9.6777884175698,9.6777884175698,437062.355312594,0.0,1.0
2004-07-08,15.75,15.9,15.72,15.72,73500,9.69009329794814,9.78237990078574,9.67163597738062,9.67163597738062,119464.794033007,0.0,1.0
2004-07-09,15.76,15.79,15.72,15.72,35000,9.69624573813732,9.71470305870483,9.67163597738062,9.67163597738062,56887.9971585749,0.0,1.0
2004-07-12,15.74,15.78,15.58,15.67,34400,9.68394085775897,9.70855061851566,9.58550181473219,9.64087377643475,55912.7743501422,0.0,1.0
2004-07-13,15.57,15.7,15.54,15.62,33300,9.57934937454302,9.65933109700227,9.5608920539755,9.61011157548889,54124.8658680156,0.0,1.0
2004-07-14,15.54,15.69,15.53,15.53,266300,9.5608920539755,9.6531786568131,9.55473961378633,9.55473961378633,432836.389809386,0.0,1.0
2004-07-15,15.27,15.5,15.27,15.5,50300,9.39477616886782,9.53628229321881,9.39477616886782,9.53628229321881,81756.1787736091,0.0,1.0
2004-07-16,15.5,15.6,15.42,15.6,41800,9.53628229321881,9.59780669511054,9.48706277170542,9.59780669511054,67940.5223208123,0.0,1.0
2004-07-19,15.4,15.5,15.28,15.37,38900,9.47475789132707,9.53628229321881,9.40092860905699,9.45630057075955,63226.9454133876,0.0,1.0
2004-07-20,15.48,15.5,15.33,15.33,22700,9.52397741284046,9.53628229321881,9.43169081000286,9.43169081000286,36895.9295857043,0.0,1.0
2004-07-21,15.17,15.58,15.16,15.57,72800,9.33325176697608,9.58550181473219,9.32709932678691,9.57934937454302,118327.034089836,0.0,1.0
2004-07-22,15.37,15.4,15.09,15.21,108300,9.45630057075955,9.47475789132707,9.2840322454627,9.35786152773278,176027.716922105,0.0,1.0
2004-07-23,14.97,15.07,14.9,14.95,69000,9.21020296319262,9.27172736508435,9.1671358818684,9.19789808281427,112150.622969762,0.0,1.0
2004-07-26,14.77,15.01,14.74,15.0,50100,9.08715415940915,9.23481272394931,9.06869683884163,9.22866028376014,81431.1045041315,0.0,1.0
2004-07-27,15.04,15.05,14.88,14.96,19300,9.25327004451683,9.259422484706,9.15483100149005,9.20405052300344,31369.6670045856,0.0,1.0
2004-07-28,15.05,15.05,14.83,15.02,8200,9.259422484706,9.259422484706,9.12406880054419,9.24096516413848,13328.0450485804,0.0,1.0
2004-07-29,15.17,15.31,15.11,15.25,35900,9.33325176697608,9.41938592962451,9.29633712584104,9.38247128848947,58350.831371224,0.0,1.0
2004-07-30,15.14,15.3,15.11,15.26,7400,9.31479444640856,9.41323348943534,9.29633712584104,9.38862372867864,12027.7479706701,0.0,1.0
2004-08-02,15.2,15.2,15.02,15.12,44700,9.3517090875436,9.3517090875436,9.24096516413848,9.30248956603022,72654.0992282372,0.0,1.0
2004-08-03,15.11,15.2,15.1,15.19,117300,9.29633712584104,9.3517090875436,9.29018468565187,9.34555664735443,190656.059048595,0.0,1.0
2004-08-04,14.99,15.03,14.85,14.85,68000,9.22250784357096,9.24711760432766,9.13637368092253,9.13637368092253,110525.251622374,0.0,1.0
2004-08-05,14.86,15.03,14.86,15.0,35700,9.14252612111171,9.24711760432766,9.14252612111171,9.22866028376014,58025.7571017464,0.0,1.0
2004-08-06,14.8,14.96,14.78,14.96,27500,9.10561147997667,9.20405052300344,9.09330659959832,9.20405052300344,44697.712053166,0.0,1.0
2004-08-09,14.71,14.75,14.7,14.7,27100,9.05023951827411,9.0748492790308,9.04408707808493,9.04408707808493,44047.5635142109,0.0,1.0
2004-08-10,14.9,14.91,14.77,14.77,36100,9.1671358818684,9.17328832205757,9.08715415940915,9.08715415940915,58675.9056407016,0.0,1.0
2004-08-11,14.66,14.72,14.5,14.5,38900,9.01947731732824,9.05639195846328,8.92103827430146,8.92103827430146,63226.9454133876,0.0,1.0
2004-08-12,14.5,14.6,14.49,14.6,34000,8.92103827430146,8.9825626761932,8.91488583411229,8.9825626761932,55262.6258111871,0.0,1.0
2004-08-13,14.7,14.72,14.61,14.61,33800,9.04408707808493,9.05639195846328,8.98871511638237,8.98871511638237,54937.5515417095,0.0,1.0
2004-08-16,14.89,14.89,14.706,14.71,48100,9.16098344167923,9.16098344167923,9.04777854219844,9.05023951827411,78180.3618093558,0.0,1.0
2004-08-17,14.9,14.95,14.89,14.92,105600,9.1671358818684,9.19789808281427,9.16098344167923,9.17944076224675,171639.214284158,0.0,1.0
2004-08-18,15.03,15.09,14.75,14.75,27600,9.24711760432766,9.2840322454627,9.0748492790308,9.0748492790308,44860.2491879048,0.0,1.0
2004-08-19,14.97,15.0,14.92,14.92,16900,9.21020296319262,9.22866028376014,9.17944076224675,9.17944076224675,27468.7757708547,0.0,1.0
2004-08-20,14.93,14.97,14.85,14.87,71000,9.18559320243592,9.21020296319262,9.13637368092253,9.14867856130088,115401.365664538,0.0,1.0
2004-08-23,14.81,15.0,14.81,14.96,27100,9.11176392016584,9.22866028376014,9.11176392016584,9.20405052300344,44047.5635142109,0.0,1.0
2004-08-24,14.78,14.97,14.78,14.9,32100,9.09330659959832,9.21020296319262,9.09330659959832,9.1671358818684,52174.4202511502,0.0,1.0
2004-08-25,15.08,15.1,14.84,14.86,77800,9.27787980527352,9.29018468565187,9.13022124073336,9.14252612111171,126453.890826775,0.0,1.0
2004-08-26,15.06,15.11,15.0,15.05,82100,9.26557492489518,9.29633712584104,9.22866028376014,9.259422484706,133442.987620543,0.0,1.0
2004-08-27,15.12,15.12,15.02,15.1,13700,9.30248956603022,9.30248956603022,9.24096516413848,9.29018468565187,22267.5874592136,0.0,1.0
2004-08-30,14.96,15.08,14.92,14.92,58000,9.20405052300344,9.27787980527352,9.17944076224675,9.17944076224675,94271.5381484956,0.0,1.0
2004-08-31,15.0,15.02,14.92,15.02,89000,9.22866028376014,9.24096516413848,9.17944076224675,9.24096516413848,144658.049917519,0.0,1.0
2004-09-01,15.1,15.15,15.03,15.15,53300,9.29018468565187,9.32094688659774,9.24711760432766,9.32094688659774,86632.2928157727,0.0,1.0
2004-09-02,15.28,15.28,15.07,15.09,94600,9.40092860905699,9.40092860905699,9.27172736508435,9.2840322454627,153760.129462891,0.0,1.0
2004-09-03,15.09,15.2,15.09,15.13,18800,9.2840322454627,9.3517090875436,9.2840322454627,9.30864200621939,30556.9813308917,0.0,1.0
2004-09-07,15.25,15.33,15.2,15.27,96600,9.38247128848947,9.43169081000286,9.3517090875436,9.39477616886782,157010.872157667,0.0,1.0
2004-09-08,15.3,15.33,15.16,15.16,7900,9.41323348943534,9.43169081000286,9.32709932678691,9.32709932678691,12840.4336443641,0.0,1.0
2004-09-09,15.36,15.36,15.2,15.2,30500,9.45014813057038,9.45014813057038,9.3517090875436,9.3517090875436,49573.8260953296,0.0,1.0
2004-09-10,15.5,15.52,15.47,15.5,6500,9.53628229321881,9.54858717359715,9.51782497265129,9.53628229321881,10564.9137580211,0.0,1.0
2004-09-13,15.62,15.75,15.58,15.6,123900,9.61011157548889,9.69009329794814,9.58550181473219,9.59780669511054,201383.509941355,0.0,1.0
2004-09-14,15.69,15.76,15.66,15.66,22700,9.6531786568131,9.69624573813732,9.63472133624558,9.63472133624558,36895.9295857043,0.0,1.0
2004-09-15,15.55,15.63,15.49,15.63,21900,9.56704449416467,9.61626401567806,9.53012985302963,9.61626401567806,35595.6325077941,0.0,1.0
2004-09-16,15.69,15.73,15.51,15.51,668500,9.6531786568131,9.6777884175698,9.54243473340798,9.54243473340798,1086560.74572878,0.0,1.0
2004-09-17,15.69,15.78,15.67,15.74,14900,9.6531786568131,9.70855061851566,9.64087377643475,9.68394085775897,24218.033076079,0.0,1.0
2004-09-20,15.7,15.7,15.55,15.61,73400,9.65933109700227,9.65933109700227,9.56704449416467,9.60395913529971,119302.256898269,0.0,1.0
2004-09-21,16.06,16.06,15.83,15.89,127100,9.88081894381252,9.88081894381252,9.73931281946153,9.77622746059657,206584.698252996,0.0,1.0
2004-09-22,15.66,15.8,15.64,15.8,27600,9.63472133624558,9.72085549889401,9.62241645586723,9.72085549889401,44860.2491879048,0.0,1.0
2004-09-23,15.54,15.68,15.54,15.61,32000,9.5608920539755,9.64702621662393,9.5608920539755,9.60395913529971,52011.8831164114,0.0,1.0
2004-09-24,15.56,15.64,15.55,15.56,24900,9.57319693435385,9.62241645586723,9.56704449416467,9.57319693435385,40471.7465499576,0.0,1.0
2004-09-27,15.48,15.51,15.39,15.46,23300,9.52397741284046,9.54243473340798,9.4686054511379,9.51167253246211,37871.152394137,0.0,1.0
2004-09-28,15.62,15.65,15.49,15.55,109300,9.61011157548889,9.62856889605641,9.53012985302963,9.56704449416467,177653.088269493,0.0,1.0
2004-09-29,15.78,15.78,15.67,15.73,73400,9.70855061851566,9.70855061851566,9.64087377643475,9.6777884175698,119302.256898269,0.0,1.0
2004-09-30,15.77,15.83,15.66,15.76,65500,9.70239817832649,9.73931281946153,9.63472133624558,9.69624573813732,106461.823253905,0.0,1.0
2004-10-01,16.09,16.1,15.9,15.9,141800,9.89927626438004,9.90542870456921,9.78237990078574,9.78237990078574,230477.657059598,0.0,1.0
2004-10-04,16.16,16.16,16.07,16.11,85900,9.94234334570425,9.94234334570425,9.88697138400169,9.91158114475838,139619.398740617,0.0,1.0
2004-10-05,16.16,16.21,16.14,16.16,83000,9.94234334570425,9.97310554665012,9.93003846532591,9.94234334570425,134905.821833192,0.0,1.0
2004-10-06,16.2,16.21,16.11,16.18,43000,9.96695310646095,9.97310554665012,9.91158114475838,9.9546482260826,69890.9679376778,0.0,1.0
2004-10-07,16.15,16.16,16.09,16.16,50700,9.93619090551508,9.94234334570425,9.89927626438004,9.94234334570425,82406.3273125643,0.0,1.0
2004-10-08,16.21,16.27,16.14,16.15,254900,9.97310554665012,10.0100201877852,9.93003846532591,9.93619090551508,414307.156449164,0.0,1.0
2004-10-11,16.24,16.25,16.19,16.24,52500,9.99156286721764,9.99771530740681,9.96080066627177,9.99156286721764,85331.9957378624,0.0,1.0
2004-10-12,15.95,15.95,15.77,15.8,87200,9.81314210173161,9.81314210173161,9.70239817832649,9.72085549889401,141732.381492221,0.0,1.0
2004-10-13,15.84,15.99,15.78,15.99,77700,9.7454652596507,9.8377518624883,9.70855061851566,9.8377518624883,126291.353692036,0.0,1.0
2004-10-14,15.78,15.93,15.7,15.93,83900,9.70855061851566,9.80083722135326,9.65933109700227,9.80083722135326,136368.656045841,0.0,1.0
2004-10-15,15.93,15.99,15.81,15.81,77200,9.80083722135326,9.8377518624883,9.72700793908318,9.72700793908318,125478.668018342,0.0,1.0
2004-10-18,16.03,16.03,15.9,15.99,37900,9.862361623245,9.862361623245,9.78237990078574,9.8377518624883,61601.5740659997,0.0,1.0
2004-10-19,16.03,16.17,16.01,16.1,41000,9.862361623245,9.94849578589343,9.85005674286665,9.90542870456921,66640.2252429021,0.0,1.0
2004-10-20,16.03,16.13,15.97,16.0,31500,9.862361623245,9.92388602513673,9.82544698210996,9.84390430267748,51199.1974427174,0.0,1.0
2004-10-21,16.18,16.18,16.05,16.05,148800,9.9546482260826,9.9546482260826,9.87466650362335,9.87466650362335,241855.256491313,0.0,1.0
2004-10-22,16.03,16.25,16.02,16.24,31300,9.862361623245,9.99771530740681,9.85620918305582,9.99156286721764,50874.1231732399,0.0,1.0
2004-10-25,16.09,16.11,16.0,16.05,41000,9.89927626438004,9.91158114475838,9.84390430267748,9.87466650362335,66640.2252429021,0.0,1.0
2004-10-26,16.05,16.1,15.99,16.1,26900,9.87466650362335,9.90542870456921,9.8377518624883,9.90542870456921,43722.4892447333,0.0,1.0
2004-10-27,16.35,16.35,16.04,16.18,137000,10.0592397092985,10.0592397092985,9.86851406343417,9.9546482260826,222675.874592137,0.0,1.0
2004-10-28,16.37,16.45,16.32,16.41,123100,10.0715445896769,10.1207641111903,10.040782388731,10.0961543504336,200083.212863445,0.0,1.0
2004-10-29,16.48,16.52,16.35,16.39,50500,10.1392214317578,10.1638311925145,10.0592397092985,10.0838494700552,82081.2530430867,0.0,1.0
2004-11-01,16.6,16.61,16.46,16.55,245800,10.2130507140279,10.2192031542171,10.1269165513795,10.182288513082,399516.277187934,0.0,1.0
2004-11-02,16.63,16.66,16.58,16.64,70200,10.2315080345954,10.2499653551629,10.2007458336495,10.2376604747846,114101.068586627,0.0,1.0
2004-11-03,16.76,16.84,16.68,16.78,95900,10.3114897570547,10.360709278568,10.2622702355413,10.323794637433,155873.112214495,0.0,1.0
2004-11-04,17.04,17.05,16.77,16.85,91500,10.4837580823515,10.4899105225407,10.3176421972438,10.3668617187572,148721.478285989,0.0,1.0
2004-11-05,17.14,17.19,17.02,17.15,64500,10.5452824842432,10.5760446851891,10.4714532019732,10.5514349244324,104836.451906517,0.0,1.0
2004-11-08,17.04,17.1,17.0,17.0,191200,10.4837580823515,10.5206727234866,10.4591483215948,10.4591483215948,310771.001620558,0.0,1.0
2004-11-09,17.05,17.14,16.98,17.03,43100,10.4899105225407,10.5452824842432,10.4468434412165,10.4776056421623,70053.5050724165,0.0,1.0
2004-11-10,17.17,17.17,17.03,17.15,40600,10.5637398048108,10.5637398048108,10.4776056421623,10.5514349244324,65990.0767039467,0.0,1.0
2004-11-11,17.35,17.37,17.14,17.14,103300,10.6744837282159,10.6867886085942,10.5452824842432,10.5452824842432,167900.860185165,0.0,1.0
2004-11-12,17.5,17.5,17.31,17.4,145600,10.7667703310535,10.7667703310535,10.6498739674592,10.7052459291618,236654.068179672,0.0,1.0
2004-11-15,17.4,17.44,17.31,17.41,149400,10.7052459291618,10.7298556899185,10.6498739674592,10.7113983693509,242830.479299745,0.0,1.0
2004-11-16,17.28,17.36,17.26,17.36,144500,10.6314166468917,10.6806361684051,10.6191117665133,10.6806361684051,234866.159697545,0.0,1.0
2004-11-17,17.59,17.68,17.47,17.48,46900,10.8221422927561,10.8775142544586,10.748313010486,10.7544654506751,76229.9161924901,0.0,1.0
2004-11-18,17.56,17.6,17.5,17.5,44200,10.8036849721885,10.8282947329452,10.7667703310535,10.7667703310535,71841.4135545434,0.0,1.0
2004-11-19,17.45,17.7,17.37,17.7,61400,10.7360081301076,10.889819134837,10.6867886085942,10.889819134837,99797.8007296146,0.0,1.0
2004-11-22,17.54,17.62,17.39,17.48,1052200,10.7913800918102,10.8405996133236,10.6990934889726,10.7544654506751,1710215.7317215,0.0,1.0
2004-11-23,17.59,17.62,17.44,17.62,429100,10.8221422927561,10.8405996133236,10.7298556899185,10.8405996133236,697446.845164126,0.0,1.0
2004-11-24,17.77,17.79,17.62,17.66,270500,10.9328862161612,10.9451910965395,10.8405996133236,10.8652093740803,439662.949468414,0.0,1.0
2004-11-26,17.95,17.96,17.81,17.85,122900,11.0436301395663,11.0497825797555,10.9574959769179,10.9821057376746,199758.138593967,0.0,1.0
2004-11-29,18.04,18.16,17.84,18.12,316500,11.0990021012689,11.1728313835389,10.9759532974854,11.1482216227822,514430.031448254,0.0,1.0
2004-11-30,17.77,18.0,17.74,18.0,200500,10.9328862161612,11.0743923405122,10.9144288955937,11.0743923405122,325886.955151264,0.0,1.0
2004-12-01,18.2,18.23,17.9,17.99,246500,11.1974411442956,11.2158984648632,11.0128679386204,11.068239900323,400654.037131107,0.0,1.0
2004-12-02,18.19,18.24,18.11,18.21,265600,11.1912887041065,11.2220509050523,11.1420691825931,11.2035935844848,431698.629866213,0.0,1.0
2004-12-03,18.37,18.4,18.25,18.25,203500,11.3020326275116,11.3204899480791,11.2282033452415,11.2282033452415,330763.069193428,0.0,1.0
2004-12-06,18.37,18.41,18.25,18.34,211100,11.3020326275116,11.3266423882683,11.2282033452415,11.2835753069441,343115.891433576,0.0,1.0
2004-12-07,18.2,18.47,18.2,18.43,256000,11.1974411442956,11.3635570294033,11.1974411442956,11.3389472686466,416095.064931292,0.0,1.0
2004-12-08,18.29,18.3,18.07,18.09,170800,11.2528131059982,11.2589655461874,11.1174594218364,11.1297643022147,277613.426133845,0.0,1.0
2004-12-09,18.07,18.16,17.81,17.97,261300,11.1174594218364,11.1728313835389,10.9574959769179,11.0559350199446,424709.533072446,0.0,1.0
2004-12-10,17.94,17.96,17.75,17.78,219800,11.0374776993771,11.0497825797555,10.9205813357828,10.9390386563503,357256.622155851,0.0,1.0
2004-12-13,18.34,18.37,18.1,18.1,127100,11.2835753069441,11.3020326275116,11.1359167424039,11.1359167424039,206584.698252996,0.0,1.0
2004-12-14,18.38,18.38,18.22,18.3,198900,11.3081850677008,11.3081850677008,11.209746024674,11.2589655461874,323286.360995443,0.0,1.0
2004-12-15,18.53,18.53,18.4,18.44,194100,11.4004716705384,11.4004716705384,11.3204899480791,11.3450997088358,315484.578527981,0.0,1.0
2004-12-16,18.25,18.32,18.14,18.3,192100,11.2282033452415,11.2712704265657,11.1605265031606,11.2589655461874,312233.835833207,0.0,1.0
2004-12-17,18.01,18.14,17.98,18.05,158900,11.0805447807013,11.1605265031606,11.0620874601338,11.105154541458,258271.507099931,0.0,1.0
2004-12-20,18.33,18.44,18.15,18.43,259900,11.2774228667549,11.3450997088358,11.1666789433498,11.3389472686466,422434.013186103,0.0,1.0
2004-12-21,18.41,18.45,18.3,18.41,143100,11.3266423882683,11.351252149025,11.2589655461874,11.3266423882683,232590.639811202,0.0,1.0
2004-12-22,18.51,18.51,18.43,18.5,103600,11.38816679016,11.38816679016,11.3389472686466,11.3820143499708,168388.471589382,0.0,1.0
2004-12-23,18.46,18.47,18.39,18.42,163600,11.4769465020898,11.4831636995449,11.4334261199042,11.4520777122694,263141.071490582,0.1943,1.0
2004-12-27,18.55,18.58,18.46,18.56,143700,11.5329012791856,11.5515528715508,11.4769465020898,11.5391184766406,231133.080520762,0.0,1.0
2004-12-28,18.68,18.68,18.58,18.59,93800,11.6137248461017,11.6137248461017,11.5515528715508,11.5577700690059,150871.83683262,0.0,1.0
2004-12-29,18.55,18.57,18.48,18.53,128200,11.5329012791856,11.5453356740957,11.489380897,11.5204668842754,206202.233282962,0.0,1.0
2004-12-30,18.68,18.69,18.57,18.57,78300,11.6137248461017,11.6199420435568,11.5453356740957,11.5453356740957,125940.98959482,0.0,1.0
2004-12-31,18.63,18.67,18.53,18.64,87400,11.5826388588262,11.6075076486466,11.5204668842754,11.5888560562813,140577.809586045,0.0,1.0
2005-01-03,18.55,18.64,18.49,18.5,150500,11.5329012791856,11.5888560562813,11.495598094455,11.5018152919101,242070.484470248,0.0,1.0
2005-01-04,18.18,18.48,18.1,18.46,161300,11.3028649733474,11.489380897,11.2531273937067,11.4769465020898,259441.655448844,0.0,1.0
2005-01-05,18.19,18.24,18.09,18.1,120800,11.3090821708024,11.3401681580779,11.2469101962516,11.2531273937067,194299.764279111,0.0,1.0
2005-01-06,18.2,18.25,18.08,18.22,156300,11.3152993682575,11.346385355533,11.2406929987965,11.3277337631677,251399.446662458,0.0,1.0
2005-01-07,18.08,18.33,18.0,18.22,129700,11.2406929987965,11.3961229351737,11.1909554191558,11.3277337631677,208614.895918879,0.0,1.0
2005-01-10,18.02,18.18,18.0,18.07,143300,11.203389814066,11.3028649733474,11.1909554191558,11.2344758013414,230489.703817851,0.0,1.0
2005-01-11,17.87,18.07,17.81,17.98,217600,11.1101318522397,11.2344758013414,11.0728286675092,11.1785210242456,349996.926383562,0.0,1.0
2005-01-12,17.96,17.98,17.82,17.94,149500,11.1660866293354,11.1785210242456,11.0790458649642,11.1536522344253,240462.042712973,0.0,1.0
2005-01-13,17.75,17.96,17.75,17.96,99800,11.0355254827786,11.1660866293354,11.0355254827786,11.1660866293354,160522.487376285,0.0,1.0
2005-01-14,17.79,17.79,17.71,17.75,52300,11.060394272599,11.060394272599,11.0106566929583,11.0355254827786,84121.5039056079,0.0,1.0
2005-01-18,17.83,17.84,17.54,17.67,170600,11.0852630624193,11.0914802598744,10.9049643362218,10.9857879031379,274400.163791525,0.0,1.0
2005-01-19,17.6315,17.95,17.62,17.95,55100,10.9618516929359,11.1598694318804,10.9547019158625,11.1598694318804,88625.1408259844,0.0,1.0
2005-01-20,17.49,17.57,17.45,17.52,138200,10.8738783489464,10.9236159285871,10.849009559126,10.8925299413116,222286.650855736,0.0,1.0
2005-01-21,17.58,17.68,17.54,17.57,62800,10.9298331260422,10.992005100593,10.9049643362218,10.9236159285871,101010.14235702,0.0,1.0
2005-01-24,17.6,17.65,17.5,17.65,132900,10.9422675209523,10.9733535082278,10.8800955464015,10.9733535082278,213761.909542167,0.0,1.0
2005-01-25,17.63,17.7,17.6,17.6,101100,10.9609191133176,11.0044394955032,10.9422675209523,10.9422675209523,162613.461660745,0.0,1.0
2005-01-26,17.78,17.85,17.69,17.79,87500,11.0541770751439,11.0976974573295,10.9982222980481,11.060394272599,140738.653761772,0.0,1.0
2005-01-27,17.63,17.7,17.55,17.69,145200,10.9609191133176,11.0044394955032,10.9111815336769,10.9982222980481,233545.743156678,0.0,1.0
2005-01-28,17.58,17.74,17.5,17.74,52800,10.9298331260422,11.0293082853235,10.8800955464015,11.0293082853235,84925.7247842465,0.0,1.0
2005-01-31,17.75,17.84,17.72,17.75,69600,11.0355254827786,11.0914802598744,11.0168738904134,11.0355254827786,111947.546306507,0.0,1.0
2005-02-01,17.99,17.99,17.78,17.88,104600,11.1847382217007,11.1847382217007,11.0541770751439,11.1163490496948,168243.007811216,0.0,1.0
2005-02-02,18.05,18.06,17.95,18.0,126100,11.2220414064312,11.2282586038863,11.1598694318804,11.1909554191558,202824.505592681,0.0,1.0
2005-02-03,17.89,17.9,17.78,17.85,105800,11.1225662471498,11.1287834446049,11.0541770751439,11.0976974573295,170173.13791995,0.0,1.0
2005-02-04,18.05,18.06,17.9,17.9,76200,11.2220414064312,11.2282586038863,11.1287834446049,11.1287834446049,122563.261904538,0.0,1.0
2005-02-07,17.94,18.06,17.87,18.06,70000,11.1536522344253,11.2282586038863,11.1101318522397,11.2282586038863,112590.923009418,0.0,1.0
2005-02-08,17.96,17.99,17.82,17.93,75800,11.1660866293354,11.1847382217007,11.0790458649642,11.1474350369702,121919.885201628,0.0,1.0
2005-02-09,17.86,17.98,17.86,17.96,54300,11.1039146547846,11.1785210242456,11.1039146547846,11.1660866293354,87338.3874201627,0.0,1.0
2005-02-10,18.0,18.04,17.91,17.94,68000,11.1909554191558,11.2158242089761,11.13500064206,11.1536522344253,109374.039494863,0.0,1.0
2005-02-11,18.2,18.21,17.98,18.0,114500,11.3152993682575,11.3215165657126,11.1785210242456,11.1909554191558,184166.581208263,0.0,1.0
2005-02-14,18.32,18.35,18.22,18.31,114900,11.3899057377186,11.4085573300838,11.3277337631677,11.3836885402635,184809.957911173,0.0,1.0
2005-02-15,18.42,18.42,18.32,18.34,138900,11.4520777122694,11.4520777122694,11.3899057377186,11.4023401326287,223412.560085832,0.0,1.0
2005-02-16,18.39,18.39,18.15,18.3,82700,11.4334261199042,11.4334261199042,11.2842133809821,11.3774713428084,133018.133326841,0.0,1.0
2005-02-17,18.27,18.42,18.26,18.36,141400,11.3588197504431,11.4520777122694,11.352602552988,11.4147745275389,227433.664479025,0.0,1.0
2005-02-18,18.34,18.36,18.3,18.33,42300,11.4023401326287,11.4147745275389,11.3774713428084,11.3961229351737,68037.0863328343,0.0,1.0
2005-02-22,18.25,18.46,18.24,18.36,158700,11.346385355533,11.4769465020898,11.3401681580779,11.4147745275389,255259.706879923,0.0,1.0
2005-02-23,18.26,18.32,18.2,18.2,108300,11.352602552988,11.3899057377186,11.3152993682575,11.3152993682575,174194.242313143,0.0,1.0
2005-02-24,18.32,18.32,18.2,18.28,95400,11.3899057377186,11.3899057377186,11.3152993682575,11.3650369478982,153445.343644264,0.0,1.0
2005-02-25,18.47,18.53,18.34,18.39,75600,11.4831636995449,11.5204668842754,11.4023401326287,11.4334261199042,121598.196850171,0.0,1.0
2005-02-28,18.48,18.58,18.41,18.56,110300,11.489380897,11.5515528715508,11.4458605148143,11.5391184766406,177411.125827697,0.0,1.0
2005-03-01,18.52,18.59,18.5,18.55,106000,11.5142496868203,11.5577700690059,11.5018152919101,11.5329012791856,170494.826271404,0.0,1.0
2005-03-02,18.45,18.55,18.34,18.42,117900,11.4707293046347,11.5329012791856,11.4023401326287,11.4520777122694,189635.283183005,0.0,1.0
2005-03-03,18.44,18.55,18.33,18.52,86100,11.4645121071796,11.5329012791856,11.3961229351737,11.5142496868203,138486.835301584,0.0,1.0
2005-03-04,18.73,18.87,18.65,18.65,121900,11.6448108333771,11.7318515977483,11.5950732537364,11.5950732537364,196069.050212115,0.0,1.0
2005-03-07,18.75,18.82,18.64,18.74,150600,11.6572452282873,11.7007656104729,11.5888560562813,11.6510280308322,242231.328645976,0.0,1.0
2005-03-08,18.8,18.84,18.74,18.79,75200,11.6883312155627,11.7132000053831,11.6510280308322,11.6821140181076,120954.820147261,0.0,1.0
2005-03-09,18.72,18.82,18.7,18.8,132900,11.638593635922,11.7007656104729,11.6261592410119,11.6883312155627,213761.909542167,0.0,1.0
2005-03-10,18.7,18.81,18.6,18.75,68000,11.6261592410119,11.6945484130178,11.563987266461,11.6572452282873,109374.039494863,0.0,1.0
2005-03-11,18.71,18.87,18.67,18.76,57600,11.6323764384669,11.7318515977483,11.6075076486466,11.6634624257424,92646.2452191786,0.0,1.0
2005-03-14,18.78,18.78,18.63,18.74,87200,11.6758968206525,11.6758968206525,11.5826388588262,11.6510280308322,140256.12123459,0.0,1.0
2005-03-15,18.59,18.74,18.58,18.7,63300,11.5577700690059,11.6510280308322,11.5515528715508,11.6261592410119,101814.36323566,0.0,1.0
2005-03-16,18.45,18.64,18.38,18.61,187800,11.4707293046347,11.5888560562813,11.4272089224491,11.5702044639161,302065.362016696,0.0,1.0
2005-03-17,18.46,18.7,18.38,18.42,138600,11.4769465020898,11.6261592410119,11.4272089224491,11.4520777122694,222930.027558647,0.0,1.0
2005-03-18,18.37,18.45,18.33,18.43,57300,11.420991724994,11.4707293046347,11.3961229351737,11.4582949097245,92163.7126919951,0.0,1.0
2005-03-21,18.11,18.3,18.07,18.2,170800,11.2593445911617,11.3774713428084,11.2344758013414,11.3152993682575,274721.852142981,0.0,1.0
2005-03-22,17.85,18.3,17.85,18.14,76400,11.0976974573295,11.3774713428084,11.0976974573295,11.277996183527,122884.950255993,0.0,1.0
2005-03-23,17.91,18.0,17.81,17.85,103700,11.13500064206,11.1909554191558,11.0728286675092,11.0976974573295,166795.410229667,0.0,1.0
2005-03-24,17.98,18.09,17.94,18.0,31400,11.1785210242456,11.2469101962516,11.1536522344253,11.1909554191558,50505.0711785105,0.0,1.0
2005-03-28,17.94,17.95,17.86,17.91,46400,11.1536522344253,11.1598694318804,11.1039146547846,11.13500064206,74631.6975376713,0.0,1.0
2005-03-29,17.9,17.98,17.86,17.89,157900,11.1287834446049,11.1785210242456,11.1039146547846,11.1225662471498,253972.953474102,0.0,1.0
2005-03-30,18.1,18.12,17.91,17.91,156300,11.2531273937067,11.2655617886168,11.13500064206,11.13500064206,251399.446662457,0.0,1.0
2005-03-31,18.08,18.2,17.99,18.1,85100,11.2406929987965,11.3152993682575,11.1847382217007,11.2531273937067,136878.393544307,0.0,1.0
2005-04-01,17.97,18.27,17.91,18.18,270100,11.1723038267905,11.3588197504431,11.13500064206,11.3028649733474,434440.118640627,0.0,1.0
2005-04-04,17.9,17.97,17.76,17.93,154400,11.1287834446049,11.1723038267905,11.0417426802337,11.1474350369702,248343.407323631,0.0,1.0
2005-04-05,17.92,17.97,17.89,17.9,30000,11.1412178395151,11.1723038267905,11.1225662471498,11.1287834446049,48253.252718322,0.0,1.0
2005-04-06,18.0,18.1,17.95,17.95,56700,11.1909554191558,11.2531273937067,11.1598694318804,11.1598694318804,91198.6476376286,0.0,1.0
2005-04-07,18.05,18.2,18.02,18.05,83800,11.2220414064312,11.3152993682575,11.203389814066,11.2220414064312,134787.419259847,0.0,1.0
2005-04-08,18.12,18.21,18.03,18.07,62800,11.2655617886168,11.3215165657126,11.2096070115211,11.2344758013414,101010.142357021,0.0,1.0
2005-04-11,18.22,18.3,18.2,18.25,20800,11.3277337631677,11.3774713428084,11.3152993682575,11.346385355533,33455.5885513699,0.0,1.0
2005-04-12,18.25,18.35,18.02,18.15,133100,11.346385355533,11.4085573300838,11.203389814066,11.2842133809821,214083.597893621,0.0,1.0
2005-04-13,18.04,18.21,18.04,18.11,115100,11.2158242089761,11.3215165657126,11.2158242089761,11.2593445911617,185131.64626263,0.0,1.0
2005-04-14,18.0,18.15,17.96,18.07,229200,11.1909554191558,11.2842133809821,11.1660866293354,11.2344758013414,368654.85076798,0.0,1.0
2005-04-15,17.61,17.97,17.6,17.89,91800,10.9484847184074,11.1723038267905,10.9422675209523,11.1225662471498,147654.953318066,0.0,1.0
2005-04-18,17.56,17.69,17.52,17.52,204100,10.917398731132,10.9982222980481,10.8925299413116,10.8925299413116,328282.962660317,0.0,1.0
2005-04-19,17.62,17.62,17.52,17.57,170800,10.9547019158625,10.9547019158625,10.8925299413116,10.9236159285871,274721.85214298,0.0,1.0
2005-04-20,17.33,17.64,17.32,17.51,121600,10.774403189665,10.9671363107727,10.7681859922099,10.8863127438566,195586.517684932,0.0,1.0
2005-04-21,17.7,17.75,17.56,17.61,133900,11.0044394955032,11.0355254827786,10.917398731132,10.9484847184074,215370.351299444,0.0,1.0
2005-04-22,17.56,17.7,17.47,17.67,79700,10.917398731132,11.0044394955032,10.8614439540362,10.9857879031379,128192.808055009,0.0,1.0
2005-04-25,17.65,17.69,17.62,17.64,45200,10.9733535082278,10.9982222980481,10.9547019158625,10.9671363107727,72701.5674289383,0.0,1.0
2005-04-26,17.44,17.6,17.44,17.56,117100,10.842792361671,10.9422675209523,10.842792361671,10.917398731132,188348.529777183,0.0,1.0
2005-04-27,17.36,17.43,17.29,17.3,138800,10.7930547820303,10.8365751642159,10.7495343998447,10.7557515972997,223251.715910102,0.0,1.0
2005-04-28,17.08,17.7,17.07,17.31,126300,10.6189732532878,11.0044394955032,10.6127560558327,10.7619687947548,203146.193944136,0.0,1.0
2005-04-29,17.3,17.36,17.18,17.35,69500,10.7557515972997,10.7930547820303,10.6811452278387,10.7868375845752,111786.70213078,0.0,1.0
2005-05-02,17.34,17.37,17.24,17.35,55800,10.7806203871201,10.7992719794853,10.7184484125692,10.7868375845752,89751.0500560788,0.0,1.0
2005-05-03,17.4,17.46,17.37,17.4,71600,10.8179235718506,10.8552267565811,10.7992719794853,10.8179235718506,115164.429821062,0.0,1.0
2005-05-04,17.83,17.83,17.49,17.5,289400,11.0852630624193,11.0852630624193,10.8738783489464,10.8800955464015,465483.044556081,0.0,1.0
2005-05-05,17.71,17.85,17.66,17.79,42300,11.0106566929583,11.0976974573295,10.9795707056829,11.060394272599,68037.086332834,0.0,1.0
2005-05-06,17.64,17.76,17.63,17.68,71600,10.9671363107727,11.0417426802337,10.9609191133176,10.992005100593,115164.429821062,0.0,1.0
2005-05-09,17.67,17.68,17.53,17.59,73800,10.9857879031379,10.992005100593,10.8987471387667,10.9360503234972,118703.001687073,0.0,1.0
2005-05-10,17.5,17.582,17.5,17.55,88200,10.8800955464015,10.9310765655332,10.8800955464015,10.9111815336769,141864.562991866,0.0,1.0
2005-05-11,17.54,17.55,17.38,17.48,75400,10.9049643362218,10.9111815336769,10.8054891769404,10.8676611514913,121276.508498716,0.0,1.0
2005-05-12,17.27,17.5,17.27,17.43,89800,10.7371000049345,10.8800955464015,10.7371000049345,10.8365751642159,144438.06980351,0.0,1.0
2005-05-13,17.16,17.354,17.1,17.25,125800,10.6687108329285,10.7893244635572,10.631407648198,10.7246656100243,202341.973065497,0.0,1.0
2005-05-16,17.36,17.36,17.15,17.15,42100,10.7930547820303,10.7930547820303,10.6624936354734,10.6624936354734,67715.3979813783,0.0,1.0
2005-05-17,17.3,17.32,17.09,17.09,52200,10.7557515972997,10.7681859922099,10.6251904507429,10.6251904507429,83960.6597298806,0.0,1.0
2005-05-18,17.56,17.65,17.33,17.35,131800,10.917398731132,10.9733535082278,10.774403189665,10.7868375845752,211992.623609161,0.0,1.0
2005-05-19,17.67,17.74,17.55,17.55,154100,10.9857879031379,11.0293082853235,10.9111815336769,10.9111815336769,247860.874796448,0.0,1.0
2005-05-20,17.63,17.7,17.51,17.7,309600,10.9609191133176,11.0044394955032,10.8863127438566,11.0044394955032,497973.568053083,0.0,1.0
2005-05-23,17.87,17.89,17.66,17.74,450900,11.1101318522397,11.1225662471498,10.9795707056829,11.0293082853235,725246.388356378,0.0,1.0
2005-05-24,17.7,17.8,17.7,17.8,244800,11.0044394955032,11.0666114700541,11.0044394955032,11.0666114700541,393746.542181508,0.0,1.0
2005-05-25,17.83,17.85,17.7,17.85,374900,11.0852630624193,11.0976974573295,11.0044394955032,11.0976974573295,603004.814803299,0.0,1.0
2005-05-26,17.84,17.85,17.76,17.8,381000,11.0914802598744,11.0976974573295,11.0417426802337,11.0666114700541,612816.30952269,0.0,1.0
2005-05-27,17.99,17.99,17.84,17.85,362700,11.1847382217007,11.1847382217007,11.0914802598744,11.0976974573295,583381.825364514,0.0,1.0
2005-05-31,17.67,17.75,17.65,17.7,578200,10.9857879031379,11.0355254827786,10.9733535082278,11.0044394955032,930001.024057797,0.0,1.0
2005-06-01,17.7024,17.82,17.55,17.6,457400,11.0059316228924,11.0790458649642,10.9111815336769,10.9422675209523,735701.259778685,0.0,1.0
2005-06-02,17.91,17.91,17.7,17.7,193700,11.13500064206,11.13500064206,11.0044394955032,11.0044394955032,311555.168384633,0.0,1.0
2005-06-03,17.65,17.82,17.58,17.82,304700,10.9733535082278,11.0790458649642,10.9298331260422,11.0790458649642,490092.203442422,0.0,1.0
2005-06-06,17.75,17.8,17.67,17.72,366800,11.0355254827786,11.0666114700541,10.9857879031379,11.0168738904134,589976.436569352,0.0,1.0
2005-06-07,17.91,17.95,17.78,17.79,303400,11.13500064206,11.1598694318804,11.0541770751439,11.060394272599,488001.229157964,0.0,1.0
2005-06-08,17.79,17.99,17.73,17.97,274200,11.060394272599,11.1847382217007,11.0230910878685,11.1723038267905,441034.729845462,0.0,1.0
2005-06-09,17.83,17.94,17.72,17.81,249300,11.0852630624193,11.1536522344253,11.0168738904134,11.0728286675092,400984.530089257,0.0,1.0
2005-06-10,17.81,17.99,17.74,17.9,315900,11.0728286675092,11.1847382217007,11.0293082853235,11.1287834446049,508106.751123929,0.0,1.0
2005-06-13,17.85,17.86,17.68,17.75,541100,11.0976974573295,11.1039146547846,10.992005100593,11.0355254827786,870327.834862801,0.0,1.0
2005-06-14,17.76,17.81,17.71,17.79,114000,11.0417426802337,11.0728286675092,11.0106566929583,11.060394272599,183362.360329624,0.0,1.0
2005-06-15,17.66,17.88,17.6,17.75,80400,10.9795707056829,11.1163490496948,10.9422675209523,11.0355254827786,129318.717285102,0.0,1.0
2005-06-16,17.85,17.86,17.69,17.71,173400,11.0976974573295,11.1039146547846,10.9982222980481,11.0106566929583,278903.800711901,0.0,1.0
2005-06-17,18.25,18.25,17.99,17.99,230200,11.346385355533,11.346385355533,11.1847382217007,11.1847382217007,370263.292525256,0.0,1.0
2005-06-20,17.97,18.05,17.85,17.96,652400,11.1723038267905,11.2220414064312,11.0976974573295,11.1660866293354,1049347.40244778,0.0,1.0
2005-06-21,18.02,18.03,17.9,17.98,345700,11.203389814066,11.2096070115211,11.1287834446049,11.1785210242456,556038.315490796,0.0,1.0
2005-06-22,17.91,18.02,17.91,18.01,165900,11.13500064206,11.203389814066,11.13500064206,11.1971726166109,266840.487532321,0.0,1.0
2005-06-23,17.7,17.95,17.7,17.85,192200,11.0044394955032,11.1598694318804,11.0044394955032,11.0976974573295,309142.505748716,0.0,1.0
2005-06-24,17.65,17.76,17.61,17.7,67600,10.9733535082278,11.0417426802337,10.9484847184074,11.0044394955032,108730.662791952,0.0,1.0
2005-06-27,17.61,17.72,17.6,17.67,165000,10.9484847184074,11.0168738904134,10.9422675209523,10.9857879031379,265392.889950772,0.0,1.0
2005-06-28,17.8,17.8,17.6,17.6,504000,11.0666114700541,11.0666114700541,10.9422675209523,10.9422675209523,810654.645667807,0.0,1.0
2005-06-29,17.7,17.84,17.62,17.74,145500,11.0044394955032,11.0914802598744,10.9547019158625,11.0293082853235,234028.275683862,0.0,1.0
2005-06-30,17.74,17.87,17.72,17.82,171400,11.0293082853235,11.1101318522397,11.0168738904134,11.0790458649642,275686.917197348,0.0,1.0
2005-07-01,17.66,17.83,17.64,17.78,440800,10.9795707056829,11.0852630624193,10.9671363107727,11.0541770751439,709001.126607875,0.0,1.0
2005-07-05,17.47,17.67,17.46,17.56,612700,10.8614439540362,10.9857879031379,10.8552267565811,10.917398731132,985492.264683864,0.0,1.0
2005-07-06,17.61,17.7,17.51,17.59,200200,10.9484847184074,11.0044394955032,10.8863127438566,10.9360503234972,322010.039806936,0.0,1.0
2005-07-07,17.52,17.52,17.28,17.49,649600,10.8925299413116,10.8925299413116,10.7433172023896,10.8738783489464,1044843.7655274,0.0,1.0
2005-07-08,17.82,17.82,17.36,17.42,382700,11.0790458649642,11.0790458649642,10.7930547820303,10.8303579667608,615550.660510063,0.0,1.0
2005-07-11,18.1,18.1,17.89,17.89,177900,11.2531273937067,11.2531273937067,11.1225662471498,11.1225662471498,286141.788619649,0.0,1.0
2005-07-12,18.3,18.37,18.17,18.2,128600,11.3774713428084,11.420991724994,11.2966477758923,11.3152993682575,206845.609985874,0.0,1.0
2005-07-13,18.15,18.2,18.1,18.2,220500,11.2842133809821,11.3152993682575,11.2531273937067,11.3152993682575,354661.407479667,0.0,1.0
2005-07-14,18.21,18.29,18.17,18.28,267300,11.3215165657126,11.3712541453533,11.2966477758923,11.3650369478982,429936.48172025,0.0,1.0
2005-07-15,18.24,18.27,18.15,18.21,37400,11.3401681580779,11.3588197504431,11.2842133809821,11.3215165657126,60155.7217221746,0.0,1.0
2005-07-18,18.26,18.31,18.17,18.29,132000,11.352602552988,11.3836885402635,11.2966477758923,11.3712541453533,212314.311960618,0.0,1.0
2005-07-19,18.41,18.49,18.21,18.27,137100,11.4458605148143,11.495598094455,11.3215165657126,11.3588197504431,220517.364922733,0.0,1.0
2005-07-20,18.74,18.75,18.37,18.46,180000,11.6510280308322,11.6572452282873,11.420991724994,11.4769465020898,289519.516309932,0.0,1.0
2005-07-21,18.89,18.95,18.71,18.89,159800,11.7442859926585,11.781589177389,11.6323764384669,11.7442859926585,257028.992812929,0.0,1.0
2005-07-22,18.75,18.85,18.67,18.77,102900,11.6572452282873,11.7194172028382,11.6075076486466,11.6696796231975,165508.656823844,0.0,1.0
2005-07-25,18.7,18.74,18.62,18.65,78600,11.6261592410119,11.6510280308322,11.5764216613712,11.5950732537364,126423.522122003,0.0,1.0
2005-07-26,18.69,18.73,18.56,18.67,89400,11.6199420435568,11.6448108333771,11.5391184766406,11.6075076486466,143794.693100599,0.0,1.0
2005-07-27,18.87,18.9,18.68,18.72,124800,11.7318515977483,11.7505031901136,11.6137248461017,11.638593635922,200733.53130822,0.0,1.0
2005-07-28,19.1,19.13,18.94,18.99,363800,11.8748471392153,11.8934987315806,11.7753719799339,11.8064579672094,585151.111297519,0.0,1.0
2005-07-29,18.94,19.13,18.94,19.13,358500,11.7753719799339,11.8934987315806,11.7753719799339,11.8934987315806,576626.36998395,0.0,1.0
2005-08-01,19.23,19.29,19.06,19.22,200100,11.9556707061314,11.992973890862,11.849978349395,11.9494535086764,321849.195631209,0.0,1.0
2005-08-02,19.31,19.35,19.2,19.25,168200,12.0054082857721,12.0302770755925,11.9370191137662,11.9681051010416,270539.90357406,0.0,1.0
2005-08-03,19.48,19.54,19.35,19.39,122200,12.1111006425086,12.1484038272391,12.0302770755925,12.0551458654128,196551.582739298,0.0,1.0
2005-08-04,19.25,19.46,19.25,19.32,182400,11.9681051010416,12.0986662475984,11.9681051010416,12.0116254832272,293379.776527398,0.0,1.0
2005-08-05,19.16,19.27,19.06,19.26,167400,11.9121503239458,11.9805394959518,11.849978349395,11.9743222984967,269253.150168238,0.0,1.0
2005-08-08,19.11,19.3,19.11,19.3,169900,11.8810643366704,11.999191088317,11.8810643366704,11.999191088317,273274.25456143,0.0,1.0
2005-08-09,19.55,19.58,19.25,19.25,152800,12.1546210246942,12.1732726170595,11.9681051010416,11.9681051010416,245769.900511987,0.0,1.0
2005-08-10,19.71,19.99,19.62,19.74,316400,12.2540961839756,12.428177712718,12.1981414068798,12.2727477763409,508910.972002569,0.0,1.0
2005-08-11,19.82,19.88,19.72,19.74,237600,12.3224853559815,12.3597885407121,12.2603133814307,12.2727477763409,382165.761529112,0.0,1.0
2005-08-12,19.67,19.85,19.63,19.73,106100,12.2292273941553,12.3411369483468,12.2043586043349,12.2665305788858,170655.670447132,0.0,1.0
2005-08-15,19.67,19.69,19.53,19.63,200800,12.2292273941553,12.2416617890654,12.142186629784,12.2043586043349,322975.104861301,0.0,1.0
2005-08-16,19.3,19.6,19.2808,19.6,206200,11.999191088317,12.1857070119696,11.9872540692033,12.1857070119696,331660.690350601,0.0,1.0
2005-08-17,19.25,19.3,19.15,19.25,1515300,11.9681051010416,11.999191088317,11.9059331264907,11.9681051010416,2437271.79480245,0.0,1.0
2005-08-18,18.95,19.12,18.89,19.01,296500,11.781589177389,11.8872815341255,11.7442859926585,11.8188923621195,476902.98103275,0.0,1.0
2005-08-19,19.22,19.27,19.13,19.15,110400,11.9494535086764,11.9805394959518,11.8934987315806,11.9059331264907,177571.970003424,0.0,1.0
2005-08-22,19.36,19.47,19.3,19.42,257300,12.0364942730476,12.1048834450535,11.999191088317,12.0737974577781,413852.064147474,0.0,1.0
2005-08-23,19.32,19.42,19.19,19.42,889400,12.0116254832272,12.0737974577781,11.9308019163111,12.0737974577781,1430548.09892252,0.0,1.0
2005-08-24,19.3,19.44,19.2,19.2,492300,11.999191088317,12.0862318526883,11.9370191137662,11.9370191137662,791835.877107668,0.0,1.0
2005-08-25,19.17,19.3,19.14,19.23,222100,11.9183675214009,11.999191088317,11.8997159290357,11.9556707061314,357234.914291311,0.0,1.0
2005-08-26,18.92,19.25,18.9,19.25,333200,11.7629375850238,11.9681051010416,11.7505031901136,11.9681051010416,535932.793524828,0.0,1.0
2005-08-29,19.04,19.07,18.8,18.96,271700,11.8375439544848,11.8561955468501,11.6883312155627,11.7878063748441,437013.62545227,0.0,1.0
2005-08-30,18.86,18.91,18.77,18.89,295000,11.7256344002932,11.7567203875687,11.6696796231975,11.7442859926585,474490.318396835,0.0,1.0
2005-08-31,19.3,19.3,18.91,18.99,211100,11.999191088317,11.999191088317,11.7567203875687,11.8064579672094,339542.054961261,0.0,1.0
2005-09-01,19.39,19.5,19.33,19.38,211400,12.0551458654128,12.1235350374188,12.0178426806823,12.0489286679577,340024.587488443,0.0,1.0
2005-09-02,19.47,19.6,19.47,19.51,1185700,12.1048834450535,12.1857070119696,12.1048834450535,12.1297522348739,1907129.39160382,0.0,1.0
2005-09-06,19.99,19.99,19.79,19.89,2052700,12.428177712718,12.428177712718,12.3038337636163,12.3660057381672,3301648.39516333,0.0,1.0
2005-09-07,19.93,19.98,19.84,19.93,300700,12.3908745279875,12.4219605152629,12.3349197508917,12.3908745279875,483658.436413314,0.0,1.0
2005-09-08,19.84,19.95,19.82,19.95,213300,12.3349197508917,12.4033089228977,12.3224853559815,12.4033089228977,343080.62682727,0.0,1.0
2005-09-09,20.03,20.07,19.9,19.99,917600,12.4530465025384,12.4779152923587,12.3722229356222,12.428177712718,1475906.15647774,0.0,1.0
2005-09-12,19.67,19.8,19.65,19.79,567400,12.2292273941553,12.3100509610714,12.2167929992451,12.3038337636163,912629.853079194,0.0,1.0
2005-09-13,19.34,19.47,19.3,19.47,3438500,12.0240598781374,12.1048834450535,11.999191088317,12.1048834450535,5530626.98239834,0.0,1.0
2005-09-14,19.35,19.45,19.31,19.45,518800,12.0302770755925,12.0924490501433,12.0054082857721,12.0924490501433,834459.583675514,0.0,1.0
2005-09-15,19.25,19.31,19.21,19.3,373800,11.9681051010416,12.0054082857721,11.9432363112213,11.999191088317,601235.528870293,0.0,1.0
2005-09-16,19.73,19.78,19.46,19.56,1086600,12.2665305788858,12.2976165661612,12.0986662475984,12.1608382221493,1747732.81345762,0.0,1.0
2005-09-19,19.22,19.3,19.14,19.2,3410900,11.9494535086764,11.999191088317,11.8997159290357,11.9370191137662,5486233.98989747,0.0,1.0
2005-09-20,19.19,19.5,19.11,19.33,444400,11.9308019163111,12.1235350374188,11.8810643366704,12.0178426806823,714791.516934077,0.0,1.0
2005-09-21,19.01,19.23,19.01,19.16,663600,11.8188923621195,11.9556707061314,11.8188923621195,11.9121503239458,1067361.95012929,0.0,1.0
2005-09-22,18.98,19.05,18.868,19.0,924400,11.8002407697543,11.8437611519399,11.7306081582573,11.8126751646645,1486843.56042723,0.0,1.0
2005-09-23,18.94,19.0,18.83,18.95,304300,11.7753719799339,11.8126751646645,11.706982807928,11.781589177389,489448.826739514,0.0,1.0
2005-09-26,19.27,19.34,19.19,19.25,472000,11.9805394959518,12.0240598781374,11.9308019163111,11.9681051010416,759184.509434932,0.0,1.0
2005-09-27,19.2,19.25,19.08,19.23,1615400,11.9370191137662,11.9681051010416,11.8624127443051,11.9556707061314,2598276.81470591,0.0,1.0
2005-09-28,19.48,19.48,19.33,19.41,2740200,12.1111006425086,12.1111006425086,12.0178426806823,12.067580260323,4407452.10329154,0.0,1.0
2005-09-29,19.58,19.58,19.29,19.41,609000,12.1732726170595,12.1732726170595,11.992973890862,12.067580260323,979541.030181935,0.0,1.0
2005-09-30,19.44,19.59,19.4,19.49,337700,12.0862318526883,12.1794898145146,12.0613630628679,12.1173178399637,543170.781432576,0.0,1.0
2005-10-03,19.41,19.44,19.34,19.43,261400,12.067580260323,12.0862318526883,12.0240598781374,12.0800146552332,420446.675352313,0.0,1.0
2005-10-04,19.47,19.7,19.45,19.53,277400,12.1048834450535,12.2478789865205,12.0924490501433,12.142186629784,446181.743468752,0.0,1.0
2005-10-05,19.24,19.64,19.2,19.64,911000,11.9618879035865,12.21057580179,11.9370191137662,12.21057580179,1465290.44087972,0.0,1.0
2005-10-06,19.43,19.51,19.29,19.4,1001400,12.0800146552332,12.1297522348739,11.992973890862,12.0613630628679,1610693.57573759,0.0,1.0
2005-10-07,19.44,19.54,19.37,19.46,183400,12.0862318526883,12.1484038272391,12.0427114705027,12.0986662475984,294988.218284674,0.0,1.0
2005-10-10,19.37,19.56,19.32,19.56,331000,12.0427114705027,12.1608382221493,12.0116254832272,12.1608382221493,532394.221658818,0.0,1.0
2005-10-11,19.27,19.44,19.21,19.39,855300,11.9805394959518,12.0862318526883,11.9432363112213,12.0551458654128,1375700.23499936,0.0,1.0
2005-10-12,19.05,19.33,19.01,19.25,750400,11.8437611519399,12.0178426806823,11.8188923621195,11.9681051010416,1206974.69466096,0.0,1.0
2005-10-13,19.07,19.07,18.8,18.85,1349900,11.8561955468501,11.8561955468501,11.6883312155627,11.7194172028382,2171235.52814876,0.0,1.0
2005-10-14,19.24,19.28,19.05,19.15,823000,11.9618879035865,11.9867566934069,11.8437611519399,11.9059331264907,1323747.5662393,0.0,1.0
2005-10-17,19.1,19.24,19.09,19.24,279100,11.8748471392153,11.9618879035865,11.8686299417602,11.9618879035865,448916.094456123,0.0,1.0
2005-10-18,18.84,18.97,18.83,18.9,421300,11.7132000053831,11.7940235722992,11.706982807928,11.7505031901136,677636.512340967,0.0,1.0
2005-10-19,18.9,18.9,18.47,18.55,1879600,11.7505031901136,11.7505031901136,11.4831636995449,11.5329012791856,3023227.1269786,0.0,1.0
2005-10-20,18.53,18.79,18.48,18.79,725100,11.5204668842754,11.6821140181076,11.489380897,11.6821140181076,1166281.11820184,0.0,1.0
2005-10-21,18.52,18.7,18.44,18.7,425400,11.5142496868203,11.6261592410119,11.4645121071796,11.6261592410119,684231.123545806,0.0,1.0
2005-10-24,18.9,18.9,18.56,18.56,208400,11.7505031901136,11.7505031901136,11.5391184766406,11.5391184766406,335199.26221661,0.0,1.0
2005-10-25,18.79,18.94,18.74,18.87,521100,11.6821140181076,11.7753719799339,11.6510280308322,11.7318515977483,838158.999717256,0.0,1.0
2005-10-26,18.78,18.94,18.74,18.74,208000,11.6758968206525,11.7753719799339,11.6510280308322,11.6510280308322,334555.885513701,0.0,1.0
2005-10-27,18.59,18.85,18.59,18.85,215000,11.5577700690059,11.7194172028382,11.5577700690059,11.7194172028382,345814.977814641,0.0,1.0
2005-10-28,18.74,18.8,18.59,18.64,346100,11.6510280308322,11.6883312155627,11.5577700690059,11.5888560562813,556681.692193708,0.0,1.0
2005-10-31,18.9,18.96,18.8,18.83,3137200,11.7505031901136,11.7878063748441,11.6883312155627,11.706982807928,5046003.48093066,0.0,1.0
2005-11-01,18.87,18.96,18.82,18.9,357800,11.7318515977483,11.7878063748441,11.7007656104729,11.7505031901136,575500.460753855,0.0,1.0
2005-11-02,19.19,19.25,18.87,18.92,389200,11.9308019163111,11.9681051010416,11.7318515977483,11.7629375850238,626005.531932364,0.0,1.0
2005-11-03,19.13,19.34,19.09,19.32,347400,11.8934987315806,12.0240598781374,11.8686299417602,12.0116254832272,558772.666478168,0.0,1.0
2005-11-04,18.91,19.15,18.82,19.07,806400,11.7567203875687,11.9059331264907,11.7007656104729,11.8561955468501,1297047.43306849,0.0,1.0
2005-11-07,19.0,19.07,18.92,19.01,205200,11.8126751646645,11.8561955468501,11.7629375850238,11.8188923621195,330052.248593321,0.0,1.0
2005-11-08,18.83,18.93,18.76,18.87,845800,11.706982807928,11.7691547824788,11.6634624257424,11.7318515977483,1360420.03830522,0.0,1.0
2005-11-09,18.97,18.97,18.76,18.79,1300700,11.7940235722992,11.7940235722992,11.6634624257424,11.6821140181076,2092100.19369071,0.0,1.0
2005-11-10,18.88,18.98,18.75,18.89,612600,11.7380687952034,11.8002407697543,11.6572452282873,11.7442859926585,985331.420508137,0.0,1.0
2005-11-11,19.08,19.09,18.93,19.0,126300,11.8624127443051,11.8686299417602,11.7691547824788,11.8126751646645,203146.193944136,0.0,1.0
2005-11-14,18.99,19.1,18.93,19.08,101800,11.8064579672094,11.8748471392153,11.7691547824788,11.8624127443051,163739.370890839,0.0,1.0
2005-11-15,19.06,19.11,18.9401,19.02,276800,11.849978349395,11.8810643366704,11.7754341519085,11.8251095595746,445216.678414383,0.0,1.0
2005-11-16,18.92,19.0,18.87,18.98,409400,11.7629375850238,11.8126751646645,11.7318515977483,11.8002407697543,658496.055429366,0.0,1.0
2005-11-17,19.25,19.25,19.03,19.03,299100,11.9681051010416,11.9681051010416,11.8313267570297,11.8313267570297,481084.929601671,0.0,1.0
2005-11-18,19.33,19.33,19.11,19.25,195900,12.0178426806823,12.0178426806823,11.8810643366704,11.9681051010416,315093.740250643,0.0,1.0
2005-11-21,19.39,19.47,19.3,19.47,519600,12.0551458654128,12.1048834450535,11.999191088317,12.1048834450535,835746.337081339,0.0,1.0
2005-11-22,19.58,19.6,19.25,19.34,986200,12.1732726170595,12.1857070119696,11.9681051010416,12.0240598781374,1586245.26102697,0.0,1.0
2005-11-23,19.51,19.57,19.42,19.475,3440500,12.1297522348739,12.1670554196044,12.0737974577781,12.1079920437811,5533843.86591288,0.0,1.0
2005-11-25,19.4,19.53,19.32,19.53,977400,12.0613630628679,12.142186629784,12.0116254832272,12.142186629784,1572090.97356293,0.0,1.0
2005-11-28,19.45,19.55,19.36,19.46,916200,12.0924490501433,12.1546210246942,12.0364942730476,12.0986662475984,1473654.33801756,0.0,1.0
2005-11-29,19.52,19.57,19.41,19.54,567400,12.135969432329,12.1670554196044,12.067580260323,12.1484038272391,912629.853079194,0.0,1.0
2005-11-30,19.46,19.57,19.4,19.4,542200,12.0986662475984,12.1670554196044,12.0613630628679,12.0613630628679,872097.120795809,0.0,1.0
2005-12-01,19.74,19.74,18.66,18.66,561700,12.2727477763409,12.2727477763409,11.6012904511915,11.6012904511915,903461.735062713,0.0,1.0
2005-12-02,19.78,19.81,19.64,19.67,750400,12.2976165661612,12.3162681585265,12.21057580179,12.2292273941553,1206974.69466096,0.0,1.0
2005-12-05,19.81,19.87,19.67,19.87,207300,12.3162681585265,12.353571343257,12.2292273941553,12.353571343257,333429.976283604,0.0,1.0
2005-12-06,19.87,19.97,19.8,19.91,708600,12.353571343257,12.4157433178078,12.3100509610714,12.3784401330773,1139741.82920676,0.0,1.0
2005-12-07,19.63,19.84,19.61,19.84,249900,12.2043586043349,12.3349197508917,12.1919242094247,12.3349197508917,401949.595143623,0.0,1.0
2005-12-08,19.84,19.95,19.66,19.71,186700,12.3349197508917,12.4033089228977,12.2230101967002,12.2540961839756,300296.076083691,0.0,1.0
2005-12-09,19.88,19.94,19.79,19.79,135400,12.3597885407121,12.3970917254426,12.3038337636163,12.3038337636163,217783.013935359,0.0,1.0
2005-12-12,20.18,20.1964,20.08,20.15,1757700,12.5463044643647,12.556500668191,12.4841324898138,12.5276528719994,2827158.07676648,0.0,1.0
2005-12-13,20.29,20.33,20.09,20.15,333700,12.6146936363706,12.639562426191,12.4903496872689,12.5276528719994,536737.014403469,0.0,1.0
2005-12-14,20.25,20.32,20.23,20.26,664200,12.5898248465503,12.6333452287359,12.5773904516401,12.5960420440054,1068327.01518365,0.0,1.0
2005-12-15,20.2,20.25,20.09,20.25,1030500,12.5587388592748,12.5898248465503,12.4903496872689,12.5898248465503,1657499.23087437,0.0,1.0
2005-12-16,20.47,20.5,20.34,20.35,457900,12.7266031905622,12.7452547829274,12.645779623646,12.6519968211011,736505.48065732,0.0,1.0
2005-12-19,20.44,20.52,20.4,20.49,214000,12.7079515981969,12.7576891778376,12.6830828083766,12.7390375854723,344206.536057364,0.0,1.0
2005-12-20,20.27,20.43,20.15,20.43,143000,12.6022592414604,12.7017344007418,12.5276528719994,12.7017344007418,230007.171290669,0.0,1.0
2005-12-21,20.34,20.38,20.25,20.38,568300,12.645779623646,12.6706484134664,12.5898248465503,12.6706484134664,914077.45066075,0.0,1.0
2005-12-22,20.41,20.47,20.34,20.35,125000,12.6893000058317,12.7266031905622,12.645779623646,12.6519968211011,201055.219659674,0.0,1.0
2005-12-23,20.39,20.42,20.32,20.42,117500,12.7488800307635,12.7676375786263,12.7051124190836,12.7676375786263,187924.350548345,0.115831,1.0
2005-12-27,20.38,20.51,20.34,20.5,532300,12.7426275148092,12.8239102222148,12.7176174509921,12.8176577062605,851337.291888378,0.0,1.0
2005-12-28,20.45,20.6,20.41,20.54,205200,12.7863951264891,12.8801828658032,12.761385062672,12.8426677700776,328187.887085282,0.0,1.0
2005-12-29,20.48,20.52,20.43,20.52,402000,12.805152674352,12.830162738169,12.7738900945806,12.830162738169,642941.182301571,0.0,1.0
2005-12-30,20.31,20.31,20.14,20.14,652200,12.6988599031293,12.6988599031293,12.5925671319067,12.5925671319067,1043100.09725643,0.0,1.0
2006-01-03,20.96,21.03,20.2,20.2,1262900,13.1052734401571,13.149041051837,12.6300822276323,12.6300822276323,2019826.91325536,0.0,1.0
2006-01-04,21.28,21.29,21.08,21.14,1453300,13.3053539506938,13.3116064666481,13.1803036316084,13.217818727334,2324344.32895243,0.0,1.0
2006-01-05,21.2,21.2,21.1,21.19,531400,13.2553338230596,13.2553338230596,13.1928086635169,13.2490813071054,849897.871330988,0.0,1.0
2006-01-06,21.4,21.42,21.25,21.38,536700,13.3803841421451,13.3928891740537,13.286596402831,13.3678791102366,858374.459057847,0.0,1.0
2006-01-09,21.27,21.35,21.17,21.34,427600,13.2991014347396,13.3491215623737,13.2365762751968,13.3428690464195,683884.700378487,0.0,1.0
2006-01-10,21.14,21.14,21.029,21.05,282800,13.217818727334,13.217818727334,13.1484158002416,13.1615460837455,452297.926255933,0.0,1.0
2006-01-11,21.34,21.35,21.22,21.27,397700,13.3428690464195,13.3491215623737,13.2678388549682,13.2991014347396,636063.95074959,0.0,1.0
2006-01-12,21.14,21.59,21.0801,21.58,407600,13.217818727334,13.4991819452763,13.1803661567679,13.492929429322,651897.576880899,0.0,1.0
2006-01-13,21.17,21.17,20.96,20.98,486700,13.2365762751968,13.2365762751968,13.1052734401571,13.1177784720656,778406.650313871,0.0,1.0
2006-01-17,21.06,21.06,20.91,21.05,951300,13.1677985996998,13.1677985996998,13.0740108603857,13.1615460837455,1521467.5291629,0.0,1.0
2006-01-18,20.87,20.9,20.71,20.8,886400,13.0490007965686,13.0677583444314,12.9489605413002,13.0052331848887,1417669.31341322,0.0,1.0
2006-01-19,20.92,21.0,20.85,20.92,247100,13.08026337634,13.1302835039742,13.0364957646601,13.08026337634,395200.910812733,0.0,1.0
2006-01-20,20.51,20.91,20.5,20.91,983200,12.8239102222148,13.0740108603857,12.8176577062605,13.0740108603857,1572486.99114156,0.0,1.0
2006-01-23,20.91,20.92,20.75,20.79,165800,13.0740108603857,13.08026337634,12.9739706051173,12.9989806689344,265173.253795027,0.0,1.0
2006-01-24,20.95,21.0,20.81,20.9,349700,13.0990209242028,13.1302835039742,13.011485700843,13.0677583444314,559294.854355374,0.0,1.0
2006-01-25,21.21,21.25,21.05,21.2,958900,13.2615863390139,13.286596402831,13.1615460837455,13.2553338230596,1533622.63609199,0.0,1.0
2006-01-26,21.72,21.72,21.5,21.5,1730400,13.5804646526819,13.5804646526819,13.4429093016878,13.4429093016878,2767525.92501154,0.0,1.0
2006-01-27,21.78,21.94,21.72,21.94,1243400,13.6179797484075,13.7180200036759,13.5804646526819,13.7180200036759,1988639.46784521,0.0,1.0
2006-01-30,21.84,21.95,21.75,21.91,720000,13.6554948441331,13.7242725196301,13.5992222005447,13.6992624558131,1151536.44591327,0.0,1.0
2006-01-31,21.95,22.03,21.75,21.88,480700,13.7242725196301,13.7742926472643,13.5992222005447,13.6805049079502,768810.513264596,0.0,1.0
2006-02-01,22.11,22.12,21.92,21.99,381200,13.8243127748985,13.8305652908528,13.7055149717673,13.7492825834472,609674.57386408,0.0,1.0
2006-02-02,21.74,22.06,21.71,22.06,1027400,13.5929696845904,13.7930501951272,13.5742121367276,13.7930501951272,1643178.53407124,0.0,1.0
2006-02-03,21.64,21.73,21.36,21.55,1003300,13.5304445250477,13.5867171686361,13.355374078328,13.4741718814592,1604634.05025663,0.0,1.0
2006-02-06,21.6,21.7,21.52,21.6,234200,13.5054344612306,13.5679596207733,13.4554143335964,13.5054344612306,374569.216156787,0.0,1.0
2006-02-07,21.47,21.64,21.46,21.52,415900,13.424151753825,13.5304445250477,13.4178992378708,13.4554143335964,665172.2331324,0.0,1.0
2006-02-08,21.72,21.72,21.47,21.6,362000,13.5804646526819,13.5804646526819,13.424151753825,13.5054344612306,578966.93530639,0.0,1.0
2006-02-09,21.81,21.93,21.79,21.8,711300,13.6367372962703,13.7117674877216,13.6242322643618,13.630484780316,1137622.04719182,0.0,1.0
2006-02-10,21.76,21.97,21.65,21.94,436600,13.605474716499,13.7367775515387,13.5366970410019,13.7180200036759,698278.905952403,0.0,1.0
2006-02-13,21.76,21.85,21.68,21.71,1454100,13.605474716499,13.6617473600874,13.5554545888648,13.5742121367276,2325623.81389232,0.0,1.0
2006-02-14,22.0,22.0,21.65,21.8,1305300,13.7555350994015,13.7555350994015,13.5366970410019,13.630484780316,2087639.61507026,0.0,1.0
2006-02-15,21.87,22.04,21.74,21.94,657700,13.674252391996,13.7805451632186,13.5929696845904,13.7180200036759,1051896.55621827,0.0,1.0
2006-02-16,21.96,21.98,21.81,21.93,499100,13.7305250355844,13.743030067493,13.6367372962703,13.7117674877216,798238.666882377,0.0,1.0
2006-02-17,22.12,22.12,21.96,22.08,502200,13.8305652908528,13.8305652908528,13.7305250355844,13.8055552270357,803196.671024503,0.0,1.0
2006-02-21,22.0,22.23,21.95,22.2,432000,13.7555350994015,13.8993429663498,13.7242725196301,13.880585418487,690921.86754796,0.0,1.0
2006-02-22,22.29,22.29,22.0201,22.1,456100,13.9368580620754,13.9368580620754,13.7681026564696,13.8180602589442,729466.351362558,0.0,1.0
2006-02-23,22.22,22.35,22.15,22.35,447700,13.8930904503955,13.9743731578011,13.8493228387156,13.9743731578011,716031.75949357,0.0,1.0
2006-02-24,22.22,22.33,22.17,22.3,334800,13.8930904503955,13.9618681258925,13.8618278706242,13.9431105780297,535464.44734967,0.0,1.0
2006-02-27,22.36,22.39,22.2,22.2,370600,13.9806256737554,13.9993832216182,13.880585418487,13.880585418487,592721.398410354,0.0,1.0
2006-02-28,22.05,22.3,22.02,22.3,1643100,13.7867976791729,13.9431105780297,13.7680401313101,13.9431105780297,2627902.13094456,0.0,1.0
2006-03-01,22.35,22.35,22.14,22.14,718300,13.9743731578011,13.9743731578011,13.8430703227613,13.8430703227613,1148817.54041597,0.0,1.0
2006-03-02,22.23,22.23,22.01,22.12,603000,13.8993429663498,13.8993429663498,13.7617876153558,13.8305652908528,964411.77345236,0.0,1.0
2006-03-03,22.0,22.08,21.9,22.0,2156200,13.7555350994015,13.8055552270357,13.6930099398588,13.7555350994015,3448531.78427526,0.0,1.0
2006-03-06,21.95,22.13,21.91,22.06,368900,13.7242725196301,13.8368178068071,13.6992624558131,13.7930501951272,590002.492913063,0.0,1.0
2006-03-07,21.69,21.82,21.66,21.71,591600,13.561707104819,13.6429898122246,13.5429495569562,13.5742121367276,946179.113058736,0.0,1.0
2006-03-08,21.67,21.69,21.48,21.58,2052400,13.5492020729105,13.561707104819,13.4304042697793,13.492929429322,3282518.61332276,0.0,1.0
2006-03-09,21.69,21.78,21.68,21.73,1560900,13.561707104819,13.6179797484075,13.5554545888648,13.5867171686361,2496435.05336947,0.0,1.0
2006-03-10,22.01,22.08,21.72,21.84,789600,13.7617876153558,13.8055552270357,13.5804646526819,13.6554948441331,1262851.63568488,0.0,1.0
2006-03-13,22.23,22.3,22.2,22.24,721700,13.8993429663498,13.9431105780297,13.880585418487,13.9055954823041,1154255.35141056,0.0,1.0
2006-03-14,22.55,22.55,22.19,22.19,948900,14.0994234768866,14.0994234768866,13.8743329025327,13.8743329025327,1517629.07434319,0.0,1.0
2006-03-15,22.75,22.75,22.59,22.72,565600,14.224473795972,14.224473795972,14.1244335407036,14.2057162481092,904595.852511867,0.0,1.0
2006-03-16,22.89,22.91,22.7,22.84,1187900,14.3120090193318,14.3245140512404,14.1932112162007,14.2807464395605,1899875.20013941,0.0,1.0
2006-03-17,22.87,22.93,22.74,22.93,284500,14.2995039874233,14.3370190831489,14.2182212800177,14.3370190831489,455016.831753228,0.0,1.0
2006-03-20,22.95,23.0,22.84,23.0,311100,14.3495241150575,14.3807866948289,14.2807464395605,14.3807866948289,497559.706005023,0.0,1.0
2006-03-21,22.72,22.87,22.67,22.84,439600,14.2057162481092,14.2995039874233,14.1744536683378,14.2807464395605,703076.974477044,0.0,1.0
2006-03-22,22.91,22.91,22.65,22.66,1301600,14.3245140512404,14.3245140512404,14.1619486364293,14.1682011523836,2081721.9972232,0.0,1.0
2006-03-23,22.69,22.89,22.59,22.86,238000,14.1869587002464,14.3120090193318,14.1244335407036,14.293251471469,380646.769621329,0.0,1.0
2006-03-24,22.88,22.88,22.6499,22.76,823900,14.3057565033776,14.3057565033776,14.1618861112697,14.2307263119263,1317709.55248325,0.0,1.0
2006-03-27,22.68,22.76,22.59,22.76,576900,14.1807061842921,14.2307263119263,14.1244335407036,14.2307263119263,922668.577288005,0.0,1.0
2006-03-28,22.52,22.72,22.48,22.6,703600,14.0806659290237,14.2057162481092,14.0556558652066,14.1306860566579,1125307.00464524,0.0,1.0
2006-03-29,22.73,22.79,22.5001,22.58,605200,14.2119687640635,14.2494838597891,14.0682234222747,14.1181810247494,967930.357037093,0.0,1.0
2006-03-30,23.1,23.17,22.87,22.87,902500,14.4433118543716,14.4870794660515,14.2995039874233,14.2995039874233,1443418.94782878,0.0,1.0
2006-03-31,23.05,23.14,22.95,23.12,546100,14.4120492746002,14.4683219181887,14.3495241150575,14.4558168862801,873408.407101716,0.0,1.0
2006-04-03,23.23,23.3,23.04,23.12,819900,14.5245945617771,14.5683621734571,14.4057967586459,14.4558168862801,1311312.12778374,0.0,1.0
2006-04-04,23.57,23.61,23.37,23.39,861700,14.7371801042224,14.7621901680395,14.612129785137,14.6246348170455,1378165.2158937,0.0,1.0
2006-04-05,23.66,23.67,23.53,23.65,464800,14.7934527478109,14.7997052637652,14.7121700404053,14.7872002318566,743380.750084008,0.0,1.0
2006-04-06,23.54,23.61,23.28,23.6,628600,14.7184225563596,14.7621901680395,14.5558571415485,14.7559376520853,1005355.29152928,0.0,1.0
2006-04-07,22.96,23.48,22.95,23.47,896200,14.3557766310118,14.680907460634,14.3495241150575,14.6746549446797,1433343.00392704,0.0,1.0
2006-04-10,23.14,23.2,23.05,23.05,246400,14.4683219181887,14.5058370139143,14.4120492746002,14.4120492746002,394081.361490317,0.0,1.0
2006-04-11,22.79,23.14,22.75,22.98,608200,14.2494838597891,14.4683219181887,14.224473795972,14.3682816629203,972728.425561735,0.0,1.0
2006-04-12,22.8,22.85,22.73,22.79,514500,14.2557363757434,14.2869989555148,14.2119687640635,14.2494838597891,822868.75197552,0.0,1.0
2006-04-13,22.83,22.86,22.66,22.7,838100,14.2744939236062,14.293251471469,14.1682011523836,14.1932112162007,1340420.41016654,0.0,1.0
2006-04-17,23.1,23.15,23.02,23.03,956400,14.4433118543716,14.474574434143,14.3932917267374,14.3995442426917,1529624.24565479,0.0,1.0
2006-04-18,23.38,23.38,23.05,23.11,711200,14.6183823010912,14.6183823010912,14.4120492746002,14.4495643703259,1137462.11157433,0.0,1.0
2006-04-19,23.72,23.74,23.39,23.44,872400,14.8309678435365,14.8434728754451,14.6246348170455,14.6558973968169,1395278.32696491,0.0,1.0
2006-04-20,23.87,24.83,23.67,23.7,1015100,14.9247555828506,15.5249971144609,14.7997052637652,14.818462811628,1623506.45312022,0.0,1.0
2006-04-21,23.94,24.1,23.88,23.98,527200,14.9685231945306,15.0685634497989,14.9310080988049,14.9935332583477,843180.575396489,0.0,1.0
2006-04-24,24.11,24.27,23.83,24.27,878900,15.0748159657532,15.1748562210216,14.8997455190335,15.1748562210216,1405674.14210162,0.0,1.0
2006-04-25,24.11,24.18,23.913,24.16,1468100,15.0748159657532,15.1185835774331,14.951641401454,15.1060785455246,2348014.80034065,0.0,1.0
2006-04-26,24.27,24.31,24.163,24.19,788300,15.1748562210216,15.1998662848387,15.1079543003109,15.1248360933874,1260772.47265754,0.0,1.0
2006-04-27,24.3,24.33,23.91,23.93,469800,15.1936137688844,15.2123713167472,14.9497656466677,14.9622706785763,751377.530958406,0.0,1.0
2006-04-28,24.17,24.28,24.1,24.18,502500,15.1123310614788,15.1811087369759,15.0685634497989,15.1185835774331,803676.477876969,0.0,1.0
2006-05-01,24.11,24.42,24.09,24.4,391700,15.0748159657532,15.2686439603357,15.0623109338447,15.2561389284271,626467.813700314,0.0,1.0
2006-05-02,24.43,24.44,24.33,24.4,3127500,15.27489647629,15.2811489922442,15.2123713167472,15.2561389284271,5001986.43693573,0.0,1.0
2006-05-03,24.11,24.3,24.02,24.3,987700,15.0748159657532,15.1936137688844,15.0185433221647,15.1936137688844,1579684.09392852,0.0,1.0
2006-05-04,24.51,24.56,24.18,24.18,426000,15.3249166039241,15.3561791836955,15.1185835774331,15.1185835774331,681325.730498684,0.0,1.0
2006-05-05,24.94,24.95,24.68,24.77,825900,15.5937747899579,15.6000273059122,15.4312093751468,15.4874820187352,1320908.26483301,0.0,1.0
2006-05-08,24.86,25.03,24.83,25.03,532600,15.5437546623237,15.6500474335464,15.5249971144609,15.6500474335464,851817.098740841,0.0,1.0
2006-05-09,25.0,25.02,24.86,24.94,747000,15.6312898856835,15.6437949175921,15.5437546623237,15.5937747899579,1194719.06263502,0.0,1.0
2006-05-10,25.08,25.09,24.9,25.01,358300,15.6813100133177,15.687562529272,15.5687647261408,15.6375424016378,573049.317459339,0.0,1.0
2006-05-11,24.71,25.0,24.68,25.0,821100,15.4499669230096,15.6312898856835,15.4312093751468,15.6312898856835,1313231.35519359,0.0,1.0
2006-05-12,24.24,24.6,24.16,24.42,1107600,15.1560986731588,15.3811892475126,15.1060785455246,15.2686439603357,1771446.89929657,0.0,1.0
2006-05-15,23.87,24.04,23.74,23.78,1111200,14.9247555828506,15.0310483540733,14.8434728754451,14.8684829392622,1777204.58152615,0.0,1.0
2006-05-16,23.94,24.11,23.76,24.1,1309300,14.9685231945306,15.0748159657532,14.8559779073536,15.0685634497989,2094037.03976977,0.0,1.0
2006-05-17,22.85,23.7,22.83,23.65,1381400,14.2869989555148,14.818462811628,14.2744939236062,14.7872002318566,2209350.61997858,0.0,1.0
2006-05-18,22.9,23.25,22.85,23.12,763000,14.3182615352861,14.5370995936857,14.2869989555148,14.4558168862801,1220308.76143309,0.0,1.0
2006-05-19,23.04,23.0999,22.73,22.9,566300,14.4057967586459,14.443249329212,14.2119687640635,14.3182615352861,905715.401834284,0.0,1.0
2006-05-22,22.61,22.72,22.33,22.6,838900,14.1369385726122,14.2057162481092,13.9618681258925,14.1306860566579,1341699.89510644,0.0,1.0
2006-05-23,22.81,23.211,22.78,22.9,690600,14.2619888916977,14.512714781464,14.2432313438348,14.3182615352861,1104515.3743718,0.0,1.0
2006-05-24,22.72,22.81,22.39,22.81,3435900,14.2057162481092,14.2619888916977,13.9993832216182,14.2619888916977,5495227.8812686,0.0,1.0
2006-05-25,23.24,23.26,22.91,23.0,578900,14.5308470777314,14.54335210964,14.3245140512404,14.3807866948289,925867.289637764,0.0,1.0
2006-05-26,23.32,23.43,23.18,23.43,671100,14.5808672053656,14.6496448808626,14.4933319820058,14.6496448808626,1073327.92896166,0.0,1.0
2006-05-30,22.83,23.2,22.83,23.15,775200,14.2744939236062,14.5058370139143,14.2744939236062,14.474574434143,1239820.90676662,0.0,1.0
2006-05-31,23.11,23.21,22.95,23.03,400500,14.4495643703259,14.5120895298686,14.3495241150575,14.3995442426917,640542.148039252,0.0,1.0
2006-06-01,23.3,23.3,22.72,22.8,1173700,14.5683621734571,14.5683621734571,14.2057162481092,14.2557363757434,1877164.34245611,0.0,1.0
2006-06-02,23.38,23.67,23.24,23.38,273600,14.6183823010912,14.7997052637652,14.5308470777314,14.6183823010912,437583.849447042,0.0,1.0
2006-06-05,22.81,23.29,22.8,23.28,817000,14.2619888916977,14.5621096575028,14.2557363757434,14.5558571415485,1306673.99487658,0.0,1.0
2006-06-06,22.47,22.61,22.21,22.56,990300,14.0494033492524,14.1369385726122,13.8868379344413,14.1056759928408,1583842.4199832,0.0,1.0
2006-06-07,22.22,22.56,22.21,22.28,366600,13.8930904503955,14.1056759928408,13.8868379344413,13.9306055461212,586323.973710839,0.0,1.0
2006-06-08,21.78,21.87,21.3,21.74,1279500,13.6179797484075,13.674252391996,13.3178589826024,13.5929696845904,2046376.22575837,0.0,1.0
2006-06-09,21.69,21.95,21.55,21.92,325600,13.561707104819,13.7242725196301,13.4741718814592,13.7055149717673,520750.370540778,0.0,1.0
2006-06-12,21.25,21.61,21.25,21.52,797900,13.286596402831,13.5116869771849,13.286596402831,13.4554143335964,1276126.29193638,0.0,1.0
2006-06-13,20.67,21.16,20.63,20.9,1557300,12.9239504774832,13.2303237592425,12.8989404136661,13.0677583444314,2490677.37113989,0.0,1.0
2006-06-14,20.96,21.15,20.8,20.92,979500,13.1052734401571,13.2240712432883,13.0052331848887,13.08026337634,1566569.3732945,0.0,1.0
2006-06-15,21.74,21.75,21.36,21.4,749500,13.5929696845904,13.5992222005447,13.355374078328,13.3803841421451,1198717.45307221,0.0,1.0
2006-06-16,21.5,21.65,21.37,21.57,273200,13.4429093016878,13.5366970410019,13.3616265942823,13.4866769133678,436944.106977091,0.0,1.0
2006-06-19,21.4,21.74,21.39,21.67,751700,13.3803841421451,13.5929696845904,13.3741316261908,13.5492020729105,1202236.03665695,0.0,1.0
2006-06-20,21.69,21.89,21.48,21.48,270700,13.561707104819,13.6867574239045,13.4304042697793,13.4304042697793,432945.716539892,0.0,1.0
2006-06-21,22.12,22.2,21.69,21.69,1068500,13.8305652908528,13.880585418487,13.561707104819,13.561707104819,1708912.07285878,0.0,1.0
2006-06-22,22.0,22.07,21.81,21.97,443200,13.7555350994015,13.7993027110814,13.6367372962703,13.7367775515387,708834.656706611,0.0,1.0
2006-06-23,21.95,22.0,21.73,21.73,104800,13.7242725196301,13.7555350994015,13.5867171686361,13.5867171686361,167612.527127376,0.0,1.0
2006-06-26,21.99,22.05,21.81,21.88,182800,13.7492825834472,13.7867976791729,13.6367372962703,13.6805049079502,292362.30876798,0.0,1.0
2006-06-27,21.65,22.1,21.5,22.1,349800,13.5366970410019,13.8180602589442,13.4429093016878,13.8180602589442,559454.789972863,0.0,1.0
2006-06-28,21.67,21.75,21.59,21.67,93400,13.5492020729105,13.5992222005447,13.4991819452763,13.5492020729105,149379.866733749,0.0,1.0
2006-06-29,22.61,22.62,21.93,21.93,1762300,14.1369385726122,14.1431910885665,13.7117674877216,13.7117674877216,2818545.3869902,0.0,1.0
2006-06-30,22.94,23.01,22.78,22.93,333100,14.3432715991032,14.3870392107831,14.2432313438348,14.3370190831489,532745.541852374,0.0,1.0
2006-07-03,23.28,23.28,22.97,22.98,374400,14.5558571415485,14.5558571415485,14.362029146966,14.3682816629203,598798.951874899,0.0,1.0
2006-07-05,22.72,22.81,22.52,22.72,943100,14.2057162481092,14.2619888916977,14.0806659290237,14.2057162481092,1508352.80852889,0.0,1.0
2006-07-06,22.95,22.99,22.79,22.84,259700,14.3495241150575,14.3745341788746,14.2494838597891,14.2807464395605,415352.798616215,0.0,1.0
2006-07-07,22.77,23.04,22.77,22.86,365100,14.2369788278806,14.4057967586459,14.2369788278806,14.293251471469,583924.939448517,0.0,1.0
2006-07-10,22.89,22.96,22.8,22.88,167200,14.3120090193318,14.3557766310118,14.2557363757434,14.3057565033776,267412.352439859,0.0,1.0
2006-07-11,22.78,22.81,22.46,22.6999,785900,14.2432313438348,14.2619888916977,14.0431508332981,14.1931486910411,1256934.01783783,0.0,1.0
2006-07-12,22.38,22.76,22.32,22.76,1258800,13.9931307056639,14.2307263119263,13.9556156099383,14.2307263119263,2013269.55293836,0.0,1.0
2006-07-13,21.92,22.14,21.88,22.04,926800,13.7055149717673,13.8430703227613,13.6805049079502,13.7805451632186,1482283.30287836,0.0,1.0
2006-07-14,21.7,21.9,21.53,21.88,273000,13.5679596207733,13.6930099398588,13.4616668495507,13.6805049079502,436624.235742114,0.0,1.0
2006-07-17,21.35,21.4395,21.2516,21.26,464100,13.3491215623737,13.4050815801645,13.2875968053837,13.2928489187853,742261.200761595,0.0,1.0
2006-07-18,21.37,21.41,21.11,21.39,285400,13.3616265942823,13.3866366580994,13.1990611794712,13.3741316261908,456456.252310619,0.0,1.0
2006-07-19,22.0385,22.07,21.25,21.25,246900,13.7796072858255,13.7993027110814,13.286596402831,13.286596402831,394881.039577756,0.0,1.0
2006-07-20,21.91,22.25,21.9,22.25,439500,13.6992624558131,13.9118479982583,13.6930099398588,13.9118479982583,702917.038859554,0.0,1.0
2006-07-21,21.76,21.91,21.65,21.91,136400,13.605474716499,13.6992624558131,13.5366970410019,13.6992624558131,218152.182253568,0.0,1.0
2006-07-24,22.23,22.25,21.8,22.01,296300,13.8993429663498,13.9118479982583,13.630484780316,13.7617876153558,473889.234616807,0.0,1.0
2006-07-25,22.21,22.29,22.03,22.2,280300,13.8868379344413,13.9368580620754,13.7742926472643,13.880585418487,448299.535818733,0.0,1.0
2006-07-26,22.39,22.45,22.11,22.18,648300,13.9993832216182,14.0368983173438,13.8243127748985,13.8680803865784,1036862.6081744,0.0,1.0
2006-07-27,22.45,22.77,22.44,22.75,342800,14.0368983173438,14.2369788278806,14.0306458013895,14.224473795972,548259.296748706,0.0,1.0
2006-07-28,22.96,22.96,22.62,22.63,341500,14.3557766310118,14.3557766310118,14.1431910885665,14.1494436045207,546180.13372136,0.0,1.0
2006-07-31,22.91,22.99,22.76,22.88,510900,14.3245140512404,14.3745341788746,14.2307263119263,14.3057565033776,817111.069745955,0.0,1.0
2006-08-01,22.67,22.74,22.45,22.74,427400,14.1744536683378,14.2182212800177,14.0368983173438,14.2182212800177,683564.829143515,0.0,1.0
2006-08-02,22.94,23.0,22.77,22.77,195300,14.3432715991032,14.3807866948289,14.2369788278806,14.2369788278806,312354.260953974,0.0,1.0
2006-08-03,22.98,22.98,22.64,22.69,345100,14.3682816629203,14.3682816629203,14.155696120475,14.1869587002464,551937.815950928,0.0,1.0
2006-08-04,23.01,23.34,22.96,23.18,300100,14.3870392107831,14.5933722372742,14.3557766310118,14.4933319820058,479966.78808135,0.0,1.0
2006-08-07,22.88,22.9599,22.79,22.86,136400,14.3057565033776,14.3557141058522,14.2494838597891,14.293251471469,218152.182253568,0.0,1.0
2006-08-08,22.85,23.01,22.74,22.8,575300,14.2869989555148,14.3870392107831,14.2182212800177,14.2557363757434,920109.607408194,0.0,1.0
2006-08-09,22.87,23.2,22.87,23.15,164300,14.2995039874233,14.5058370139143,14.2995039874233,14.474574434143,262774.219532708,0.0,1.0
2006-08-10,22.78,22.84,22.6,22.643,961500,14.2432313438348,14.2807464395605,14.1306860566579,14.1575718752613,1537780.96214668,0.0,1.0
2006-08-11,22.61,22.72,22.54,22.643,496900,14.1369385726122,14.2057162481092,14.0931709609323,14.1575718752613,794720.083297641,0.0,1.0
2006-08-14,22.78,22.91,22.71,22.79,217700,14.2432313438348,14.3245140512404,14.1994637321549,14.2494838597891,348179.839271276,0.0,1.0
2006-08-15,23.35,23.36,23.18,23.25,233800,14.5996247532284,14.6058772691827,14.4933319820058,14.5370995936857,373929.473686836,0.0,1.0
2006-08-16,23.66,23.67,23.5136,23.62,364600,14.7934527478109,14.7997052637652,14.7019159142403,14.7684426839938,583125.261361079,0.0,1.0
2006-08-17,23.59,23.72,23.55,23.65,294300,14.749685136131,14.8309678435365,14.7246750723139,14.7872002318566,470690.522267047,0.0,1.0
2006-08-18,23.67,23.69,23.5,23.65,373200,14.7997052637652,14.8122102956737,14.6934124925425,14.7872002318566,596879.724465042,0.0,1.0
2006-08-21,23.6,23.68,23.57,23.58,176500,14.7559376520853,14.8059577797194,14.7371801042224,14.7434326201767,282286.364866237,0.0,1.0
2006-08-22,23.43,23.57,23.34,23.43,288700,14.6496448808626,14.7371801042224,14.5933722372742,14.6496448808626,461734.127687722,0.0,1.0
2006-08-23,23.32,23.56,23.26,23.4,327900,14.5808672053656,14.7309275882682,14.54335210964,14.6308873329998,524428.889743,0.0,1.0
2006-08-24,23.41,23.65,23.33,23.65,216600,14.6371398489541,14.7872002318566,14.5871197213199,14.7872002318566,346420.547478907,0.0,1.0
2006-08-25,23.38,23.5,23.31,23.34,129200,14.6183823010912,14.6934124925425,14.5746146894113,14.5933722372742,206636.817794437,0.0,1.0
2006-08-28,23.61,23.7,23.4,23.5,404900,14.7621901680395,14.818462811628,14.6308873329998,14.6934124925425,647579.315208726,0.0,1.0
2006-08-29,23.72,23.79,23.51,23.64,317600,14.8309678435365,14.8747354552165,14.6996650084968,14.7809477159024,507955.521141742,0.0,1.0
2006-08-30,23.76,23.85,23.7,23.85,213800,14.8559779073536,14.9122505509421,14.818462811628,14.9122505509421,341942.350189246,0.0,1.0
2006-08-31,23.76,23.86,23.68,23.82,429800,14.8559779073536,14.9185030668964,14.8059577797194,14.8934930030793,687403.283963226,0.0,1.0
2006-09-01,23.86,23.88,23.71,23.78,128600,14.9185030668964,14.9310080988049,14.8247153275823,14.8684829392622,205677.204089508,0.0,1.0
2006-09-05,23.93,23.93,23.75,23.86,468000,14.9622706785763,14.9622706785763,14.8497253913994,14.9185030668964,748498.689843622,0.0,1.0
2006-09-06,23.5,23.93,23.46,23.93,610200,14.6934124925425,14.9622706785763,14.6684024287254,14.9622706785763,975927.137911494,0.0,1.0
2006-09-07,23.22,23.35,23.14,23.25,132700,14.5183420458229,14.5996247532284,14.4683219181887,14.5370995936857,212234.564406514,0.0,1.0
2006-09-08,23.21,23.2499,23.12,23.17,131900,14.5120895298686,14.5370370685261,14.4558168862801,14.4870794660515,210955.079466611,0.0,1.0
2006-09-11,23.32,23.35,23.13,23.17,188300,14.5808672053656,14.5996247532284,14.4620694022344,14.4870794660515,301158.767729817,0.0,1.0
2006-09-12,23.65,23.66,23.36,23.46,700100,14.7872002318566,14.7934527478109,14.6058772691827,14.6684024287254,1119709.25803317,0.0,1.0
2006-09-13,23.7,23.7,23.55,23.61,137800,14.818462811628,14.818462811628,14.7246750723139,14.7621901680395,220391.2808984,0.0,1.0
2006-09-14,23.77,23.77,23.62,23.69,227300,14.8622304233079,14.8622304233079,14.7684426839938,14.8122102956737,363533.658550119,0.0,1.0
2006-09-15,23.65,23.78,23.62,23.78,555500,14.7872002318566,14.8684829392622,14.7684426839938,14.8684829392622,888442.355145584,0.0,1.0
2006-09-18,23.73,23.78,23.61,23.64,233200,14.8372203594908,14.8684829392622,14.7621901680395,14.7809477159024,372969.859981908,0.0,1.0
2006-09-19,23.5,23.76,23.37,23.76,437800,14.6934124925425,14.8559779073536,14.612129785137,14.8559779073536,700198.133362262,0.0,1.0
2006-09-20,23.82,23.87,23.7,23.7,332200,14.8934930030793,14.9247555828506,14.818462811628,14.818462811628,531306.121294981,0.0,1.0
2006-09-21,23.85,23.98,23.82,23.9,573800,14.9122505509421,14.9935332583477,14.8934930030793,14.9435131307135,917710.573145877,0.0,1.0
2006-09-22,23.77,23.9,23.66,23.89,1483600,14.8622304233079,14.9435131307135,14.7934527478109,14.9372606147592,2372804.82105128,0.0,1.0
2006-09-25,23.91,23.99,23.5714,23.87,360200,14.9497656466677,14.9997857743019,14.738055456456,14.9247555828506,576088.09419161,0.0,1.0
2006-09-26,23.94,23.95,23.78,23.78,184700,14.9685231945306,14.9747757104848,14.8684829392622,14.8684829392622,295401.085500249,0.0,1.0
2006-09-27,23.97,24.05,23.93,23.95,1103300,14.9872807423934,15.0373008700276,14.9622706785763,14.9747757104848,1764569.66774459,0.0,1.0
2006-09-28,24.08,24.09,23.93,24.01,251800,15.0560584178904,15.0623109338447,14.9622706785763,15.0122908062105,402717.884834667,0.0,1.0
2006-09-29,24.03,24.12,23.99,24.0,1015000,15.024795838119,15.0810684817075,14.9997857743019,15.0060382902562,1623346.51750273,0.0,1.0
2006-10-02,24.11,24.19,24.0,24.0,373400,15.0748159657532,15.1248360933874,15.0060382902562,15.0060382902562,597199.595700019,0.0,1.0
2006-10-03,24.19,24.25,23.91,23.97,2584300,15.1248360933874,15.162351189113,14.9497656466677,14.9872807423934,4133216.16274118,0.0,1.0
2006-10-04,24.57,24.57,24.1,24.2,986400,15.3624316996498,15.3624316996498,15.0685634497989,15.1310886093417,1577604.93090117,0.0,1.0
2006-10-05,24.47,24.55,24.4,24.5,753000,15.299906540107,15.3499266677412,15.2561389284271,15.3186640879699,1204315.19968429,0.0,1.0
2006-10-06,24.2,24.3,24.14,24.24,434900,15.1310886093417,15.1936137688844,15.093573513616,15.1560986731588,695560.000455108,0.0,1.0
2006-10-09,24.29,24.31,24.15,24.18,583700,15.1873612529301,15.1998662848387,15.0998260295703,15.1185835774331,933544.199277187,0.0,1.0
2006-10-10,24.3,24.33,24.15,24.18,607500,15.1936137688844,15.2123713167472,15.0998260295703,15.1185835774331,971608.876239318,0.0,1.0
2006-10-11,24.22,24.36,24.13,24.15,853500,15.1435936412502,15.23112886461,15.0873209976618,15.0998260295703,1365050.49525968,0.0,1.0
2006-10-12,24.53,24.53,24.36,24.36,451800,15.3374216358327,15.3374216358327,15.23112886461,15.23112886461,722589.119810574,0.0,1.0
2006-10-13,24.42,24.45,24.34,24.38,183600,15.2686439603357,15.2874015081985,15.2186238327015,15.2436338965186,293641.793707882,0.0,1.0
2006-10-16,24.5,24.5,24.35,24.45,578300,15.3186640879699,15.3186640879699,15.2248763486558,15.2874015081985,924907.675932834,0.0,1.0
2006-10-17,24.33,24.35,24.17,24.27,195000,15.2123713167472,15.2248763486558,15.1123310614788,15.1748562210216,311874.45410151,0.0,1.0
2006-10-18,24.39,24.51,24.35,24.47,331700,15.2498864124729,15.3249166039241,15.2248763486558,15.299906540107,530506.443207541,0.0,1.0
2006-10-19,24.55,24.64,24.49,24.55,311000,15.3499266677412,15.4061993113297,15.3124115720156,15.3499266677412,497399.770387537,0.0,1.0
2006-10-20,24.72,24.76,24.45,24.65,189400,15.4562194389639,15.481229502781,15.2874015081985,15.412451827284,302918.059522184,0.0,1.0
2006-10-23,24.73,25.09,24.0,25.0,730600,15.4624719549182,15.687562529272,15.0060382902562,15.6312898856835,1168489.62136699,0.0,1.0
2006-10-24,24.75,24.79,24.67,24.75,302900,15.4749769868267,15.4999870506438,15.4249568591925,15.4749769868267,484444.985371011,0.0,1.0
2006-10-25,24.92,24.98,24.8,24.8,543900,15.5812697580494,15.618784853775,15.5062395665981,15.5062395665981,869889.823516977,0.0,1.0
2006-10-26,25.19,25.26,25.05,25.2,421800,15.7500876888147,15.7938553004946,15.6625524654549,15.756340204769,674608.43456419,0.0,1.0
2006-10-27,25.06,25.24,25.03,25.18,321700,15.6688049814092,15.7813502685861,15.6500474335464,15.7438351728605,514512.881458746,0.0,1.0
2006-10-30,25.03,25.12,24.96,24.96,196100,15.6500474335464,15.7063200771348,15.6062798218664,15.6062798218664,313633.745893876,0.0,1.0
2006-10-31,25.16,25.22,25.03,25.03,279300,15.7313301409519,15.7688452366776,15.6500474335464,15.6500474335464,446700.179643855,0.0,1.0
2006-11-01,25.13,25.39,25.11,25.3,623700,15.7125725930891,15.8751380079002,15.7000675611805,15.8188653643117,997518.446272366,0.0,1.0
2006-11-02,25.07,25.08,24.95,25.04,758900,15.6750574973635,15.6813100133177,15.6000273059122,15.6562999495006,1213751.40111608,0.0,1.0
2006-11-03,24.93,25.12,24.88,25.12,2804100,15.5875222740036,15.7063200771348,15.5562596942323,15.7063200771348,4484754.64997971,0.0,1.0
2006-11-06,25.4,25.41,25.1,25.2,1096200,15.8813905238545,15.8876430398087,15.6938150452263,15.756340204769,1753214.23890294,0.0,1.0
2006-11-07,25.5599,25.7,25.52,25.6,815600,15.9813682539633,16.0689660024827,15.9564207153058,16.0064408429399,1304434.89623175,0.0,1.0
2006-11-08,25.61,25.65,25.43,25.54,365400,16.0126933588942,16.0377034227113,15.9001480717173,15.9689257472143,584404.746300983,0.0,1.0
2006-11-09,25.6,25.73,25.5699,25.65,380900,16.0064408429399,16.0877235503455,15.9876207699176,16.0377034227113,609194.767011617,0.0,1.0
2006-11-10,25.78,25.8,25.7,25.71,253900,16.1189861301169,16.1314911620254,16.0689660024827,16.075218518437,406076.532801913,0.0,1.0
2006-11-13,25.88,25.9,25.75,25.77,374500,16.1815112896596,16.1940163215681,16.100228582254,16.1127336141626,598958.887492386,0.0,1.0
2006-11-14,25.93,25.95,25.67,25.9,367300,16.212773869431,16.2252789013395,16.0502084546199,16.1940163215681,587443.523033252,0.0,1.0
2006-11-15,25.98,26.03,25.86,25.92,688000,16.2440364492023,16.2752990289737,16.1690062577511,16.2065213534767,1100357.04831712,0.0,1.0
2006-11-16,25.98,26.05,25.93,25.96,325000,16.2440364492023,16.2878040608822,16.212773869431,16.2315314172938,519790.75683585,0.0,1.0
2006-11-17,25.97,25.97,25.77,25.8404,310500,16.2377839332481,16.2377839332481,16.1127336141626,16.1567513264807,496600.092300095,0.0,1.0
2006-11-20,25.9872,26.02,25.84,25.93,306600,16.2485382606894,16.2690465130194,16.1565012258425,16.212773869431,490362.603218066,0.0,1.0
2006-11-21,26.17,26.17,26.01,26.01,242500,16.3628342523335,16.3628342523335,16.2627939970652,16.2627939970652,387843.872408288,0.0,1.0
2006-11-22,26.38,26.39,26.26,26.29,406000,16.4941370873733,16.5003896033275,16.419106895922,16.4378644437848,649338.60700109,0.0,1.0
2006-11-24,26.34,26.44,26.17,26.17,111100,16.4691270235562,16.5316521830989,16.3628342523335,16.3628342523335,177688.471029116,0.0,1.0
2006-11-27,25.85,26.25,25.85,26.17,537400,16.1627537417968,16.4128543799677,16.1627537417968,16.3628342523335,859494.008380262,0.0,1.0
2006-11-28,26.15,26.15,25.89,25.96,711900,16.350329220425,16.350329220425,16.1877638056139,16.2315314172938,1138581.66089674,0.0,1.0
2006-11-29,26.38,26.38,26.24,26.26,412800,16.4941370873733,16.4941370873733,16.4066018640134,16.419106895922,660214.228990271,0.0,1.0
2006-11-30,26.38,26.55,26.2976,26.55,803400,16.4941370873733,16.6004298585959,16.4426163559101,16.6004298585959,1284922.75089822,0.0,1.0
2006-12-01,26.27,26.48,26.06,26.45,745600,16.4253594118763,16.556662246916,16.2940565768365,16.5379046990532,1192479.96399018,0.0,1.0
2006-12-04,26.47,26.5,26.2,26.28,965500,16.5504097309617,16.5691672788246,16.3815918001963,16.4316119278305,1544178.38684619,0.0,1.0
2006-12-05,26.76,26.78,26.5,26.61,542600,16.7317326936357,16.7442377255442,16.5691672788246,16.6379449543216,867810.660489634,0.0,1.0
2006-12-06,26.67,26.73,26.57,26.63,361400,16.6754600500472,16.7129751457728,16.6129348905045,16.6504499862301,578007.321601464,0.0,1.0
2006-12-07,26.82,26.98,26.8001,26.98,2804900,16.7692477893613,16.8692880446297,16.7568052826123,16.8692880446297,4486034.13491961,0.0,1.0
2006-12-08,26.73,26.95,26.73,26.86,879400,16.7129751457728,16.8505304967669,16.7129751457728,16.7942578531784,1406473.82018907,0.0,1.0
2006-12-11,26.98,27.04,26.8,26.83,283200,16.8692880446297,16.9068031403553,16.7567427574528,16.7755003053156,452937.668725884,0.0,1.0
2006-12-12,27.06,27.07,26.89,26.99,386300,16.9193081722639,16.9255606882181,16.8130154010412,16.8755405605839,617831.290355963,0.0,1.0
2006-12-13,27.21,27.21,27.07,27.15,550300,17.013095911578,17.013095911578,16.9255606882181,16.9755808158523,880125.703036207,0.0,1.0
2006-12-14,27.23,27.25,27.1472,27.23,287600,17.0256009434865,17.0381059753951,16.9738301113851,17.0256009434865,459974.835895355,0.0,1.0
2006-12-15,27.1,27.39,27.08,27.39,268500,16.944318236081,17.1256411987549,16.9318132041724,17.1256411987549,429427.132955154,0.0,1.0
2006-12-18,27.16,27.3,27.1101,27.26,496000,16.9818333318066,17.0693685551664,16.9506332771948,17.0443584913493,793280.66274025,0.0,1.0
2006-12-19,27.29,27.35,27.06,27.15,369000,17.0631160392122,17.1006311349378,16.9193081722639,16.9755808158523,590162.428530547,0.0,1.0
2006-12-20,26.75,27.0,26.71,26.98,282800,17.0432236597036,17.202506123813,17.0177384654461,17.1897635266843,443865.559183277,0.508185,1.0
2006-12-21,26.73,26.81,26.67,26.81,358500,17.0304810625749,17.0814514510899,16.9922532711886,17.0814514510899,562679.642741175,0.0,1.0
2006-12-22,26.4201,26.85,26.35,26.72,249000,16.8330345200649,17.1069366453474,16.7883717171286,17.0241097640105,390815.149351612,0.0,1.0
2006-12-26,26.6,26.6,26.3801,26.44,999300,16.947654181238,16.947654181238,16.8075493258074,16.845713404208,1568440.07528942,0.0,1.0
2006-12-27,26.88,27.45,26.77,26.83,764100,17.1260505410405,17.4892145592099,17.0559662568324,17.0941940482186,1199284.56072115,0.0,1.0
2006-12-28,26.9,27.04,26.83,27.04,760000,17.1387931381693,17.2279913180705,17.0941940482186,17.2279913180705,1192849.45183624,0.0,1.0
2006-12-29,26.97,27.05,26.9,26.9,190900,17.1833922281199,17.2343626166349,17.1387931381693,17.1387931381693,299624.947836236,0.0,1.0
2007-01-03,27.15,30.85,27.02,27.69,585400,17.2980756022786,19.6554560710975,17.2152487209418,17.6421257247549,918807.985664394,0.0,1.0
2007-01-04,27.0574,27.1,26.92,27.1,271300,17.2390773775725,17.2662191094568,17.151535735298,17.2662191094568,425815.863530492,0.0,1.0
2007-01-05,26.61,27.96,26.5,27.96,917400,16.9540254798024,17.814150785993,16.8839411955943,17.814150785993,1439894.85146654,0.0,1.0
2007-01-08,26.53,26.74,25.71,26.74,585300,16.9030550912874,17.0368523611393,16.3806086090086,17.0368523611393,918651.031789149,0.0,1.0
2007-01-09,26.65,26.81,26.51,26.71,390800,16.9795106740599,17.0814514510899,16.8903124941586,17.0177384654461,613375.744444216,0.0,1.0
2007-01-10,26.36,26.43,26.28,26.42,777600,16.794743015693,16.8393421056436,16.743772627178,16.8329708070792,1220473.33387877,0.0,1.0
2007-01-11,26.6,26.81,26.42,26.49,898100,16.947654181238,17.0814514510899,16.8329708070792,16.8775698970299,1409602.75354491,0.0,1.0
2007-01-12,26.88,26.9,26.72,26.77,432700,17.1260505410405,17.1387931381693,17.0241097640105,17.0559662568324,679139.418170452,0.0,1.0
2007-01-16,27.03,27.03,26.83,26.94,358200,17.2216200195061,17.2216200195061,17.0941940482186,17.1642783324268,562208.781115453,0.0,1.0
2007-01-17,26.88,26.97,26.71,26.71,437000,17.1260505410405,17.1833922281199,17.0177384654461,17.0177384654461,685888.434805841,0.0,1.0
2007-01-18,26.73,26.99,26.72,26.99,581900,17.0304810625749,17.1961348252486,17.0241097640105,17.1961348252486,913314.600030935,0.0,1.0
2007-01-19,27.1,27.14,26.77,26.77,422100,17.2662191094568,17.2917043037143,17.0559662568324,17.0559662568324,662502.30739484,0.0,1.0
2007-01-22,26.79,27.13,26.76,27.13,301700,17.0687088539611,17.2853330051499,17.049594958268,17.2853330051499,473529.841603942,0.0,1.0
2007-01-23,26.99,27.09,26.82,26.92,233600,17.1961348252486,17.2598478108924,17.0878227496543,17.151535735298,366644.252564405,0.0,1.0
2007-01-24,27.15,27.16,27.0,27.11,437700,17.2980756022786,17.304446900843,17.202506123813,17.2725904080211,686987.111932534,0.0,1.0
2007-01-25,26.84,27.2,26.79,27.17,382400,17.100565346783,17.3299320951005,17.0687088539611,17.3108181994074,600191.618923921,0.0,1.0
2007-01-26,26.86,26.96,26.68,26.95,350100,17.1133079439118,17.1770209295555,16.998624569753,17.1706496309911,549495.517220879,0.0,1.0
2007-01-29,26.98,27.06,26.86,26.94,567400,17.1897635266843,17.2407339151993,17.1133079439118,17.1642783324268,890556.2881209,0.0,1.0
2007-01-30,27.35,27.35,27.15,27.27,554900,17.4255015735661,17.4255015735661,17.2980756022786,17.3745311850511,870937.053715703,0.0,1.0
2007-01-31,27.56,27.59,27.14,27.26,728400,17.559298843418,17.5784127391111,17.2917043037143,17.3681598864868,1143252.0272599,0.0,1.0
2007-02-01,27.78,27.78,27.6299,27.7,507800,17.6994674118343,17.6994674118343,17.603834220383,17.6484970233193,797011.778476901,0.0,1.0
2007-02-02,27.74,27.76,27.6,27.74,1451400,17.6739822175768,17.6867248147055,17.5847840376755,17.6739822175768,2278028.54525674,0.0,1.0
2007-02-05,27.62,27.62,27.5,27.62,386600,17.5975266348043,17.5975266348043,17.5210710520318,17.5975266348043,606783.681684068,0.0,1.0
2007-02-06,27.72,27.75,27.54,27.63,422600,17.661239620448,17.6803535161411,17.5465562462893,17.6038979333686,663287.07677105,0.0,1.0
2007-02-07,27.92,28.02,27.82,27.87,914500,17.7886655917355,17.8523785773793,17.7249526060918,17.7568090989136,1435343.18908454,0.0,1.0
2007-02-08,27.93,27.94,27.68,27.78,273300,17.7950368902999,17.8014081888643,17.6357544261905,17.6994674118343,428954.941035323,0.0,1.0
2007-02-09,27.75,27.9,27.67,27.9,508900,17.6803535161411,17.7759229946068,17.6293831276261,17.7759229946068,798738.271104562,0.0,1.0
2007-02-12,27.65,27.74,27.53,27.74,385900,17.6166405304974,17.6739822175768,17.5401849477249,17.6739822175768,605685.004557378,0.0,1.0
2007-02-13,27.97,27.99,27.72,27.82,159900,17.8205220845574,17.8332646816862,17.661239620448,17.7249526060918,250969.246511336,0.0,1.0
2007-02-14,28.43,28.44,28.15,28.2,340500,18.1136018185187,18.119973117083,17.9352054587162,17.967061951538,534427.945197685,0.0,1.0
2007-02-15,28.46,28.52,28.34,28.46,221200,18.1327157142118,18.170943505598,18.0562601314393,18.1327157142118,347181.972034444,0.0,1.0
2007-02-16,28.46,28.46,28.2675,28.38,290500,18.1327157142118,18.1327157142118,18.0100682168476,18.0817453256968,455951.00757688,0.0,1.0
2007-02-20,28.62,28.69,28.33,28.4,929400,18.2346564912418,18.2792555811924,18.0498888328749,18.0944879228255,1458729.31649553,0.0,1.0
2007-02-21,28.45,28.45,28.28,28.4,583400,18.1263444156474,18.1263444156474,18.018032340053,18.0944879228255,915668.908159561,0.0,1.0
2007-02-22,28.52,28.65,28.44,28.52,371400,18.170943505598,18.2537703869349,18.119973117083,18.170943505598,582926.692647345,0.0,1.0
2007-02-23,28.68,28.74,28.55,28.65,358800,18.272884282628,18.3111120740143,18.1900574012912,18.2537703869349,563150.504366902,0.0,1.0
2007-02-26,28.78,28.89,28.66,28.89,371600,18.3365972682718,18.4066815524799,18.2601416854993,18.4066815524799,583240.600397827,0.0,1.0
2007-02-27,27.48,28.28,27.08,28.28,1138100,17.508328454903,18.018032340053,17.253476512328,18.018032340053,1786292.05412478,0.0,1.0
2007-02-28,27.48,27.8,27.43,27.56,1264800,17.508328454903,17.712210008963,17.4764719620811,17.559298843418,1985152.6140559,0.0,1.0
2007-03-01,27.12,27.54,26.23,27.05,1445400,17.2789617065855,17.5465562462893,16.7119161343561,17.2343626166349,2268611.31274225,0.0,1.0
2007-03-02,26.85,27.12,26.81,26.97,473800,17.1069366453474,17.2789617065855,17.0814514510899,17.1833922281199,743647.460894753,0.0,1.0
2007-03-05,26.33,26.81,26.23,26.25,639500,16.7756291199999,17.0814514510899,16.7119161343561,16.7246587314849,1003720.0321701,0.0,1.0
2007-03-06,27.0,27.23,26.7,26.88,659500,17.202506123813,17.3490459907936,17.0113671668818,17.1260505410405,1035110.80721843,0.0,1.0
2007-03-07,27.06,27.39,27.0,27.06,417900,17.2407339151993,17.4509867678236,17.202506123813,17.2407339151993,655910.244634692,0.0,1.0
2007-03-08,27.47,27.51,27.3,27.34,359500,17.5019571563386,17.5274423505961,17.3936450807443,17.4191302750018,564249.181493594,0.0,1.0
2007-03-09,27.47,27.6,27.34,27.47,195500,17.5019571563386,17.5847840376755,17.4191302750018,17.5019571563386,306844.826097351,0.0,1.0
2007-03-12,27.68,27.78,27.3926,27.45,321600,17.6357544261905,17.6994674118343,17.4526433054504,17.4892145592099,504763.662777022,0.0,1.0
2007-03-13,26.98,27.57,26.95,27.46,889500,17.1897635266843,17.5656701419824,17.1706496309911,17.4955858577743,1396104.72027413,0.0,1.0
2007-03-14,27.0,27.0,26.51,26.82,1363100,17.202506123813,17.202506123813,16.8903124941586,17.0878227496543,2139438.2734184,0.0,1.0
2007-03-15,27.16,27.22,26.869,26.95,439100,17.304446900843,17.3426746922293,17.1190421126197,17.1706496309911,689184.466185915,0.0,1.0
2007-03-16,27.32,27.58,27.2536,27.28,960200,17.406387677873,17.5720414405468,17.3640822554056,17.3809024836155,1507071.11006995,0.0,1.0
2007-03-19,27.7,27.74,27.5601,27.69,444000,17.6484970233193,17.6739822175768,17.5593625564037,17.6421257247549,696875.206072753,0.0,1.0
2007-03-20,27.94,27.94,27.58,27.65,197300,17.8014081888643,17.8014081888643,17.5720414405468,17.6166405304974,309669.995851699,0.0,1.0
2007-03-21,28.55,29.0,27.87,27.99,390000,18.1900574012912,18.476765836688,17.7568090989136,17.8332646816862,612120.113442283,0.0,1.0
2007-03-22,28.56,28.7,28.4601,28.7,774100,18.1964286998555,18.2856268797568,18.1327794271974,18.2856268797568,1214979.94824532,0.0,1.0
2007-03-23,28.68,28.75,28.57,28.65,783400,18.272884282628,18.3174833725787,18.2027999984199,18.2537703869349,1229576.65864279,0.0,1.0
2007-03-26,28.66,28.74,28.32,28.71,553400,18.2601416854993,18.3111120740143,18.0435175343105,18.2919981783212,868582.745587076,0.0,1.0
2007-03-27,28.74,28.95,28.51,28.61,259200,18.3111120740143,18.4449093438662,18.1645722070337,18.2282851926774,406824.444626256,0.0,1.0
2007-03-28,28.34,28.59,28.34,28.38,313900,18.0562601314393,18.2155425955487,18.0562601314393,18.0817453256968,492678.214383417,0.0,1.0
2007-03-29,28.79,28.87,28.62,28.64,274100,18.3429685668362,18.3939389553512,18.2346564912418,18.2473990883705,430210.572037256,0.0,1.0
2007-03-30,28.83,28.9678,28.74,28.84,610800,18.3684537610937,18.4562502553108,18.3111120740143,18.374825059658,958674.26997576,0.0,1.0
2007-04-02,29.15,29.16,28.88,29.04,576200,18.5723353151537,18.5787066137181,18.4003102539155,18.5022510309455,904368.229142163,0.0,1.0
2007-04-03,29.44,29.5,29.24,29.33,1351600,18.7571029735206,18.7953307649068,18.6296770022331,18.6870186893124,2121388.57776561,0.0,1.0
2007-04-04,29.56,29.64,29.3799,29.47,445500,18.8335585562931,18.8845289448081,18.7188114691487,18.7762168692137,699229.514201376,0.0,1.0
2007-04-05,30.0,30.0,29.62,29.73,827900,19.1138956931256,19.1138956931256,18.8717863476793,18.9418706318874,1299421.1331253,0.0,1.0
2007-04-09,29.89,30.0,29.81,29.97,325900,19.0438114089174,19.1138956931256,18.9928410204024,19.0947817974324,511512.679412412,0.0,1.0
2007-04-10,30.15,30.16,29.9,29.9,1081400,19.2094651715912,19.2158364701556,19.0501827074818,19.0501827074818,1697299.20686278,0.0,1.0
2007-04-11,29.97,30.24,29.89,30.24,2027300,19.0947817974324,19.2668068586706,19.0438114089174,19.2668068586706,3181925.91277319,0.0,1.0
2007-04-12,30.3,30.33,29.7699,29.95,2152300,19.3050346500568,19.3241485457499,18.9672921131593,19.0820392003037,3378118.2568252,0.0,1.0
2007-04-13,30.53,30.53,30.27,30.46,498500,19.4515745170375,19.4515745170375,19.2859207543637,19.4069754270868,782415.06807943,0.0,1.0
2007-04-16,31.08,31.14,30.83,30.89,800000,19.8019959380781,19.8402237294643,19.6427134739687,19.680941265355,1255631.00193289,0.0,1.0
2007-04-17,31.07,31.25,31.02,31.14,950100,19.7956246395137,19.9103080136725,19.7637681466918,19.8402237294643,1491218.76867055,0.0,1.0
2007-04-18,31.05,31.07,30.73,30.8,2675300,19.782882042385,19.7956246395137,19.579000488325,19.6235995782756,4198987.02433882,0.0,1.0
2007-04-19,30.77,30.91,30.49,30.575,656400,19.6044856825825,19.6936838624837,19.4260893227799,19.4802453605771,1030245.23708593,0.0,1.0
2007-04-20,31.15,31.29,31.05,31.2482,867300,19.8465950280287,19.93579320793,19.782882042385,19.9091611799309,1361260.95997049,0.0,1.0
2007-04-23,30.97,32.39,21.83,31.0,1157200,19.73191165387,20.6366360500112,13.908544766031,19.7510255495631,1816270.24429592,0.0,1.0
2007-04-24,30.95,31.04,30.6,30.92,593500,19.7191690567412,19.7765107438206,19.4961736069881,19.7000551610481,931521.249558963,0.0,1.0
2007-04-25,31.35,31.39,31.15,31.26,489100,19.9740209993162,19.9995061935737,19.8465950280287,19.9166793122368,767661.403806721,0.0,1.0
2007-04-26,31.36,31.48,31.24,31.38,635000,19.9803922978806,20.0568478806531,19.9039367151081,19.9931348950093,996657.107784231,0.0,1.0
2007-04-27,31.42,31.52,31.27,31.36,778500,20.0186200892668,20.0823330749106,19.9230506108012,19.9803922978806,1221885.91875595,0.0,1.0
2007-04-30,31.4,31.61,31.37,31.49,582400,20.0058774921381,20.13967476199,19.986763596445,20.0632191792175,914099.369407143,0.0,1.0
2007-05-01,31.6,31.92,31.19,31.69,1021400,20.1333034634256,20.3371850174856,19.8720802222862,20.190645150505,1603126.88171782,0.0,1.0
2007-05-02,31.55,31.64,31.41,31.49,863000,20.1014469706037,20.1587886576831,20.0122487907025,20.0632191792175,1354511.94333511,0.0,1.0
2007-05-03,31.5001,31.62,31.41,31.51,921200,20.0696541907675,20.1460460605543,20.0122487907025,20.0759617763462,1445859.09872572,0.0,1.0
2007-05-04,31.75,31.82,31.64,31.69,783800,20.2288729418912,20.2734720318419,20.1587886576831,20.190645150505,1230204.47414375,0.0,1.0
2007-05-07,31.8,31.86,31.76,31.76,658200,20.2607294347131,20.2989572260994,20.2352442404556,20.2352442404556,1033070.40684029,0.0,1.0
2007-05-08,31.4,31.44,31.11,31.35,1318800,20.0058774921381,20.0313626863956,19.8211098337712,19.9740209993162,2069907.70668637,0.0,1.0
2007-05-09,31.51,31.55,31.27,31.31,646700,20.0759617763462,20.1014469706037,19.9230506108012,19.9485358050587,1015020.7111875,0.0,1.0
2007-05-10,30.7,31.37,30.7,31.28,1281200,19.5598865926318,19.986763596445,19.5598865926318,19.9294219093656,2010893.04959553,0.0,1.0
2007-05-11,31.46,31.51,30.86,30.8801,1013500,20.0441052835243,20.0759617763462,19.6618273696618,19.6746336797762,1590727.52557373,0.0,1.0
2007-05-14,31.31,31.51,31.12,31.5,438600,19.9485358050587,20.0759617763462,19.8274811323356,20.0695904777818,688399.696809707,0.0,1.0
2007-05-15,31.39,31.7,31.29,31.32,540000,19.9995061935737,20.1970164490693,19.93579320793,19.9549071036231,847550.926304701,0.0,1.0
2007-05-16,31.5,31.64,31.31,31.59,530600,20.0695904777818,20.1587886576831,19.9485358050587,20.1269321648612,832797.262031991,0.0,1.0
2007-05-17,31.41,31.5,31.31,31.42,356100,20.0122487907025,20.0695904777818,19.9485358050587,20.0186200892668,558912.749735377,0.0,1.0
2007-05-18,31.9399,31.94,31.62,31.7,656000,20.3498639016287,20.3499276146144,20.1460460605543,20.1970164490693,1029617.42158497,0.0,1.0
2007-05-21,31.78,31.87,31.73,31.81,2203400,20.2479868375843,20.3053285246637,20.2161303447625,20.2671007332775,3458321.68707367,0.0,1.0
2007-05-22,31.9,32.04,31.85,31.85,402400,20.3244424203568,20.4136406002581,20.292585927535,20.292585927535,631582.393972245,0.0,1.0
2007-05-23,32.32,32.39,32.15,32.26,711800,20.5920369600606,20.6366360500112,20.4837248844662,20.5538091686744,1117197.68396979,0.0,1.0
2007-05-24,31.86,32.3,31.823,32.22,656500,20.2989572260994,20.5792943629319,20.2753834214112,20.5283239744169,1030402.19096118,0.0,1.0
2007-05-25,32.28,32.35,32.0566,32.15,357800,20.5665517658031,20.6111508557537,20.424216955875,20.4837248844662,561580.965614485,0.0,1.0
2007-05-29,32.35,32.53,32.24,32.49,1167300,20.6111508557537,20.7258342299125,20.5410665715456,20.700349035655,1832122.58569533,0.0,1.0
2007-05-30,32.45,32.51,31.85,32.2,1172800,20.6748638413975,20.7130916327837,20.292585927535,20.5155813772881,1840755.04883362,0.0,1.0
2007-05-31,33.07,33.07,32.52,32.81,1048700,21.0698843523887,21.0698843523887,20.7194629313481,20.904230589715,1645975.28965878,0.0,1.0
2007-06-01,33.33,33.33,33.0,33.14,639500,21.2355381150625,21.2355381150625,21.0252852624381,21.1144834423394,1003720.0321701,0.0,1.0
2007-06-04,33.33,33.35,33.14,33.17,1118600,21.2355381150625,21.2482807121913,21.1144834423394,21.1335973380325,1755686.04845266,0.0,1.0
2007-06-05,33.08,33.28,32.88,33.28,1138200,21.0762556509531,21.2036816222406,20.9488296796656,21.2036816222406,1786449.00800002,0.0,1.0
2007-06-06,32.2,33.98,32.11,33.98,2050900,20.5155813772881,21.6496725217469,20.4582396902087,21.6496725217469,3218967.02733021,0.0,1.0
2007-06-07,31.33,32.03,31.33,31.8,2493000,19.9612784021875,20.4072693016937,19.9612784021875,20.2607294347131,3912860.10977336,0.0,1.0
2007-06-08,31.52,31.73,31.24,31.49,2660600,20.0823330749106,20.2161303447625,19.9039367151081,20.0632191792175,4175914.80467831,0.0,1.0
2007-06-11,31.8785,32.03,31.61,31.67,1049000,20.3107441284434,20.4072693016937,20.13967476199,20.1779025533762,1646446.15128451,0.0,1.0
2007-06-12,31.44,31.94,31.4,31.94,1047300,20.0313626863956,20.3499276146144,20.0058774921381,20.3499276146144,1643777.93540539,0.0,1.0
2007-06-13,31.87,31.87,31.5,31.5,521400,20.3053285246637,20.3053285246637,20.0695904777818,20.0695904777818,818357.505509762,0.0,1.0
2007-06-14,32.39,32.39,32.0,32.07,919100,20.6366360500112,20.6366360500112,20.3881554060006,20.4327544959512,1442563.06734565,0.0,1.0
2007-06-15,33.12,33.17,32.92,33.04,3461700,21.1017408452106,21.1335973380325,20.9743148739231,21.0507704566956,5433272.29923886,0.0,1.0
2007-06-18,33.35,33.38,33.13,33.37,1150500,21.2482807121913,21.2673946078844,21.108112143775,21.26102330932,1805754.33465473,0.0,1.0
2007-06-19,33.42,33.45,33.14,33.22,519400,21.2928798021419,21.311993697835,21.1144834423394,21.1654538308544,815218.428004928,0.0,1.0
2007-06-20,33.2,33.68,32.92,33.68,815400,21.1527112337256,21.4585335648156,20.9743148739231,21.4585335648156,1279801.8987201,0.0,1.0
2007-06-21,33.14,33.14,32.66,32.86,1016100,21.1144834423394,21.1144834423394,20.8086611112494,20.9360870825369,1594808.32633001,0.0,1.0
2007-06-22,32.75,33.11,32.15,33.0,711200,20.8660027983287,21.0953695466462,20.4837248844662,21.0252852624381,1116255.96071834,0.0,1.0
2007-06-25,32.45,33.062,32.45,32.58,1641600,20.6748638413975,21.0647873135372,20.6748638413975,20.7576907227344,2576554.81596629,0.0,1.0
2007-06-26,32.45,32.81,32.45,32.75,812100,20.6748638413975,20.904230589715,20.6748638413975,20.8660027983287,1274622.42083712,0.0,1.0
2007-06-27,32.67,32.71,32.14,32.25,1123400,20.8150324098137,20.8405176040712,20.4773535859019,20.54743787011,1763219.83446426,0.0,1.0
2007-06-28,32.88,33.09,32.74,32.83,671700,20.9488296796656,21.0826269495175,20.8596314997644,20.9169731868437,1054259.1799979,0.0,1.0
2007-06-29,33.1299,33.39,32.92,33.24,994600,21.1080484307894,21.2737659064488,20.9743148739231,21.1781964279831,1561063.24315306,0.0,1.0
2007-07-02,33.46,33.55,33.31,33.4,785100,21.3183649963994,21.3757066834788,21.2227955179338,21.2801372050131,1232244.87452189,0.0,1.0
2007-07-03,33.9,33.9,33.808,33.85,777300,21.5987021332319,21.5987021332319,21.5400861864396,21.56684564041,1220002.47225304,0.0,1.0
2007-07-05,34.0,34.05,33.5,33.9,5047900,21.6624151188756,21.6942716116975,21.3438501906569,21.5987021332319,7922874.66832131,0.0,1.0
2007-07-06,33.96,34.02,33.7,33.78,1970500,21.6369299246181,21.6751577160044,21.4712761619444,21.5222465504594,3092776.11163595,0.0,1.0
2007-07-09,34.14,34.24,34.04,34.15,3115800,21.7516132987769,21.8153262844206,21.6879003131331,21.7579845973413,4890368.84477812,0.0,1.0
2007-07-10,33.5,33.95,33.4,33.88,2214900,21.3438501906569,21.6305586260538,21.2801372050131,21.5859595361031,3476371.38272644,0.0,1.0
2007-07-11,33.82,33.83,33.35,33.47,4582400,21.5477317447169,21.5541030432813,21.2482807121913,21.3247362949638,7192254.37907159,0.0,1.0
2007-07-12,34.71,34.75,33.9,33.9699,1108500,22.1147773169463,22.1402625112038,21.5987021332319,21.6432375101969,1739833.70705326,0.0,1.0
2007-07-13,34.62,34.71,34.46,34.64,826700,22.0574356298669,22.1147773169463,21.9554948528369,22.0701782269957,1297537.6866224,0.0,1.0
2007-07-16,34.48,34.6001,34.42,34.51,619300,21.9682374499656,22.0447567457238,21.9300096585794,21.9873513456588,972015.3493713,0.0,1.0
2007-07-17,34.26,34.34,34.13,34.18,721800,21.8280688815494,21.8790392700644,21.7452420002125,21.7770984930344,1132893.07149395,0.0,1.0
2007-07-18,33.83,33.92,33.54,33.87,1008600,21.5541030432813,21.6114447303606,21.3693353849144,21.5795882375388,1583036.78568689,0.0,1.0
2007-07-19,34.12,34.26,34.03,34.19,1036100,21.7388707016481,21.8280688815494,21.6815290145688,21.7834697915988,1626199.10137834,0.0,1.0
2007-07-20,33.55,33.96,33.43,33.95,825500,21.3757066834788,21.6369299246181,21.2992511007063,21.6305586260538,1295654.2401195,0.0,1.0
2007-07-23,33.8,33.98,33.6682,33.83,1730800,21.5349891475881,21.6496725217469,21.4510154325097,21.5541030432813,2716557.67268181,0.0,1.0
2007-07-24,32.93,33.57,32.86,33.52,1561800,20.9806861724875,21.3884492806075,20.9360870825369,21.3565927877856,2451305.62352348,0.0,1.0
2007-07-25,32.8266,33.06,32.51,32.96,1906900,20.9148069453319,21.0635130538244,20.7130916327837,20.9998000681806,2992953.44698228,0.0,1.0
2007-07-26,31.75,32.33,31.32,32.18,2270400,20.2288729418912,20.598408258625,19.9549071036231,20.5028387801594,3563480.78348555,0.0,1.0
2007-07-27,30.72,31.8156,29.62,31.61,2818600,19.5726291897606,20.2706686604735,18.8717863476793,20.13967476199,4423901.92756005,0.0,1.0
2007-07-30,31.81,31.99,31.11,31.57,1958400,20.2671007332775,20.3817841074362,19.8211098337712,20.1141895677325,3073784.69273171,0.0,1.0
2007-07-31,31.89,32.28,31.66,32.2,2215300,20.3180711217925,20.5665517658031,20.1715312548118,20.5155813772881,3476999.19822741,0.0,1.0
2007-08-01,32.05,32.2,31.32,31.76,2176200,20.4200118988225,20.5155813772881,19.9549071036231,20.2352442404556,3415630.23300794,0.0,1.0
2007-08-02,32.09,32.17,31.78,31.88,4148600,20.44549709308,20.496467481595,20.2479868375843,20.3116998232281,6511388.46827348,0.0,1.0
2007-08-03,31.5,31.93,31.5,31.89,1437000,20.0695904777818,20.34355631605,20.0695904777818,20.3180711217925,2255427.18722196,0.0,1.0
2007-08-06,32.37,32.37,31.73,31.82,942800,20.6238934528825,20.6238934528825,20.2161303447625,20.2734720318419,1479761.13577791,0.0,1.0
2007-08-07,32.22,32.38,31.7,31.83,1944300,20.5283239744169,20.6302647514469,20.1970164490693,20.2798433304062,3051654.19632264,0.0,1.0
2007-08-08,32.37,32.6,32.12,32.28,815500,20.6238934528825,20.7704333198631,20.4646109887731,20.5665517658031,1279958.85259534,0.0,1.0
2007-08-09,31.46,31.78,28.99,30.07,2112200,20.0441052835243,20.2479868375843,18.4703945381237,19.1584947830762,3315179.75285332,0.0,1.0
2007-08-10,31.11,31.49,30.97,31.13,1272800,19.8211098337712,20.0632191792175,19.73191165387,19.8338524309,1997708.92407523,0.0,1.0
2007-08-13,31.26,31.57,31.19,31.4601,413100,19.9166793122368,20.1141895677325,19.8720802222862,20.04416899651,648376.458623097,0.0,1.0
2007-08-14,31.06,31.43,30.99,31.3601,1286600,19.7892533409493,20.0249913878312,19.7446542509987,19.9804560108662,2019368.55885857,0.0,1.0
2007-08-15,30.31,31.14,30.25,30.78,4011700,19.3114059486212,19.8402237294643,19.2731781572349,19.6108569811468,6296518.61306772,0.0,1.0
2007-08-16,30.5,30.72,29.45,30.0,4388700,19.4324606213443,19.5726291897606,18.7634742720849,19.1138956931256,6888234.7227286,0.0,1.0
2007-08-17,30.75,31.18,30.53,30.95,822600,19.5917430854537,19.8657089237218,19.4515745170375,19.7191690567412,1291102.57773749,0.0,1.0
2007-08-20,30.84,31.8,30.61,31.8,2236300,19.6490847725331,20.2607294347131,19.5025449055525,20.2607294347131,3509959.51202815,0.0,1.0
2007-08-21,30.72,30.9378,30.69,30.85,929400,19.5726291897606,19.7113960724927,19.5535152940675,19.6554560710975,1458729.31649553,0.0,1.0
2007-08-22,31.5,31.51,31.09,31.18,1965200,20.0695904777818,20.0759617763462,19.8083672366425,19.8657089237218,3084457.55624815,0.0,1.0
2007-08-23,31.48,31.71,31.26,31.71,1248800,20.0568478806531,20.2033877476337,19.9166793122368,20.2033877476337,1960039.99401724,0.0,1.0
2007-08-24,31.9854,32.01,31.44,31.52,1167700,20.3788533100966,20.394526704565,20.0313626863956,20.0823330749106,1832750.4011963,0.0,1.0
2007-08-27,31.49,31.82,31.44,31.75,682400,20.0632191792175,20.2734720318419,20.0313626863956,20.2288729418912,1071053.24464875,0.0,1.0
2007-08-28,30.99,31.51,30.89,31.38,1796900,19.7446542509987,20.0759617763462,19.680941265355,19.9931348950093,2820304.18421651,0.0,1.0
2007-08-29,31.76,31.77,31.18,31.25,4064100,20.2352442404556,20.24161553902,19.8657089237218,19.9103080136725,6378762.44369432,0.0,1.0
2007-08-30,31.59,31.85,31.18,31.26,869800,20.1269321648612,20.292585927535,19.8657089237218,19.9166793122368,1365184.80685154,0.0,1.0
2007-08-31,32.25,32.44,32.08,32.4,641900,20.54743787011,20.6684925428331,20.4391257945156,20.6430073485756,1007486.9251759,0.0,1.0
2007-09-04,32.58,32.69,32.0,32.15,1456800,20.7576907227344,20.8277750069425,20.3881554060006,20.4837248844662,2286504.05451979,0.0,1.0
2007-09-05,32.33,32.33,31.99,32.27,750300,20.598408258625,20.598408258625,20.3817841074362,20.5601804672387,1177624.92593781,0.0,1.0
2007-09-06,32.2,32.4,31.9422,32.17,435800,20.5155813772881,20.6430073485756,20.3513293002985,20.496467481595,684004.988302942,0.0,1.0
2007-09-07,31.65,32.03,31.59,31.89,836700,20.1651599562475,20.4072693016937,20.1269321648612,20.3180711217925,1313233.07414656,0.0,1.0
2007-09-10,31.3,31.82,31.3,31.74,533500,19.9421645064943,20.2734720318419,19.9421645064943,20.2225016433268,837348.924413998,0.0,1.0
2007-09-11,32.02,32.04,31.8,31.83,506300,20.4008980031294,20.4136406002581,20.2607294347131,20.2798433304062,794657.470348276,0.0,1.0
2007-09-12,32.19,32.2,31.9,31.99,404400,20.5092100787237,20.5155813772881,20.3244424203568,20.3817841074362,634721.471477077,0.0,1.0
2007-09-13,32.29,32.44,32.16,32.33,975100,20.5729230643675,20.6684925428331,20.4900961830306,20.598408258625,1530457.23748095,0.0,1.0
2007-09-14,32.17,32.27,31.96,32.0,450300,20.496467481595,20.5601804672387,20.3626702117431,20.3881554060006,706763.300212975,0.0,1.0
2007-09-17,31.97,32.28,31.91,32.15,613400,20.3690415103075,20.5665517658031,20.3308137189212,20.4837248844662,962755.070732042,0.0,1.0
2007-09-18,33.23,33.3,32.21,32.28,1505900,21.1718251294187,21.2164242193694,20.5219526758525,20.5665517658031,2363568.40726343,0.0,1.0
2007-09-19,33.43,33.56,33.3,33.48,1497800,21.2992511007063,21.3820779820431,21.2164242193694,21.3311075935281,2350855.14336885,0.0,1.0
2007-09-20,33.71,33.81,33.5,33.66,724300,21.4776474605088,21.5413604461525,21.3438501906569,21.4457909676869,1136816.91837499,0.0,1.0
2007-09-21,33.97,34.08,33.89,33.91,648200,21.6433012231825,21.7133855073906,21.5923308346675,21.6050734317963,1017375.01931612,0.0,1.0
2007-09-24,33.83,34.04,33.82,33.97,431400,21.5541030432813,21.6879003131331,21.5477317447169,21.6433012231825,677099.01779231,0.0,1.0
2007-09-25,34.0,34.08,33.62,33.75,1425200,21.6624151188756,21.7133855073906,21.4203057734294,21.5031326547663,2236906.62994345,0.0,1.0
2007-09-26,34.15,34.17,34.0,34.14,949800,21.7579845973413,21.77072719447,21.6624151188756,21.7516132987769,1490747.90704482,0.0,1.0
2007-09-27,34.41,34.44,34.29,34.42,1634900,21.923638360015,21.9427522557081,21.8471827772425,21.9300096585794,2566038.9063251,0.0,1.0
2007-09-28,34.58,34.7,34.25,34.49,1047400,22.0319504356094,22.1084060183819,21.821697582985,21.97460874853,1643934.88928064,0.0,1.0
2007-10-01,35.06,35.08,34.58,34.58,1361500,22.3377727666994,22.3505153638282,22.0319504356094,22.0319504356094,2136927.01141454,0.0,1.0
2007-10-02,34.87,34.93,34.69,34.92,693500,22.2167180939763,22.2549458853625,22.1020347198175,22.2485745867982,1088475.12480057,0.0,1.0
2007-10-03,34.59,34.88,34.57,34.87,874800,22.0383217341738,22.2230893925407,22.025579137045,22.2167180939763,1373032.50061361,0.0,1.0
2007-10-04,34.65,34.8,34.54,34.5901,706400,22.07654952556,22.1721190040257,22.0064652413519,22.0383854471594,1108722.17470674,0.0,1.0
2007-10-05,35.1,35.18,34.82,34.86,997300,22.3632579609569,22.4142283494719,22.1848616011544,22.2103467954119,1565300.99778459,0.0,1.0
2007-10-08,34.8,34.9,34.68,34.89,1786600,22.1721190040257,22.2358319896694,22.0956634212532,22.229460691105,2804137.93506662,0.0,1.0
2007-10-09,35.1,35.1,34.74,34.8699,413700,22.3632579609569,22.3632579609569,22.1338912126394,22.2166543809906,649318.181874546,0.0,1.0
2007-10-10,34.99,35.08,34.9,35.01,816200,22.2931736767488,22.3505153638282,22.2358319896694,22.3059162738775,1281057.52972203,0.0,1.0
2007-10-11,35.22,35.61,35.15,35.34,1178400,22.4397135437294,22.68819418774,22.3951144537788,22.5161691265019,1849544.46584715,0.0,1.0
2007-10-12,35.3,35.5,35.16,35.27,404800,22.4906839322444,22.6181099035319,22.4014857523432,22.4715700365513,635349.286978043,0.0,1.0
2007-10-15,35.25,35.53,34.87,35.53,945300,22.4588274394225,22.637223799225,22.2167180939763,22.637223799225,1483684.98265895,0.0,1.0
2007-10-16,34.9,35.0781,34.85,34.88,1014600,22.2358319896694,22.3493048171009,22.2039754968475,22.2230893925407,1592454.01820139,0.0,1.0
2007-10-17,35.21,35.35,35.1,35.28,1489100,22.433342245165,22.5225404250663,22.3632579609569,22.4779413351157,2337200.15622284,0.0,1.0
2007-10-18,35.32,35.35,35.08,35.2,570400,22.5034265293732,22.5225404250663,22.3505153638282,22.4269709466007,895264.904378149,0.0,1.0
2007-10-19,34.6,35.05,34.55,35.05,2604000,22.0446930327382,22.331401468135,22.0128365399163,22.331401468135,4087078.91129155,0.0,1.0
2007-10-22,34.32,34.46,34.1,34.15,2322500,21.8662966729356,21.9554948528369,21.7261281045194,21.7579845973413,3645253.75248643,0.0,1.0
2007-10-23,34.85,34.89,34.61,34.85,657700,22.2039754968475,22.229460691105,22.0510643313025,22.2039754968475,1032285.63746408,0.0,1.0
2007-10-24,35.0,35.0,34.42,34.72,1418500,22.2995449753132,22.2995449753132,21.9300096585794,22.1211486155107,2226390.72030225,0.0,1.0
2007-10-25,35.2799,35.31,34.96,35.13,1305800,22.47787762213,22.4970552308088,22.2740597810557,22.38237185665,2049503.70290496,0.0,1.0
2007-10-26,35.57,35.7,35.37,35.52,490700,22.6627089934825,22.7455358748194,22.535283022195,22.6308525006607,770172.665810588,0.0,1.0
2007-10-29,36.01,36.1,35.77,35.85,1198600,22.9430461303151,23.0003878173944,22.7901349647701,22.8411053532851,1881249.14864595,0.0,1.0
2007-10-30,35.8,35.94,35.7366,35.82,344900,22.8092488604632,22.8984470403644,22.768854827565,22.8219914575919,541333.915708316,0.0,1.0
2007-10-31,36.28,36.4,35.82,36.0,785300,23.1150711915532,23.1915267743257,22.8219914575919,22.9366748317507,1232558.78227237,0.0,1.0
2007-11-01,35.18,35.67,35.18,35.67,1141400,22.4142283494719,22.7264219791263,22.4142283494719,22.7264219791263,1791471.53200775,0.0,1.0
2007-11-02,36.0,36.0,35.25,35.38,1425900,22.9366748317507,22.9366748317507,22.4588274394225,22.5416543207594,2238005.30707013,0.0,1.0
2007-11-05,35.3,35.41,35.08,35.18,639300,22.4906839322444,22.5607682164525,22.3505153638282,22.4142283494719,1003406.12441962,0.0,1.0
2007-11-06,35.75,35.75,35.45,35.61,408500,22.7773923676413,22.7773923676413,22.58625341071,22.68819418774,641156.580361982,0.0,1.0
2007-11-07,35.45,35.73,35.26,35.64,973400,22.58625341071,22.7646497705125,22.4651987379869,22.7073080834332,1527789.02160185,0.0,1.0
2007-11-08,35.91,36.11,35.59,35.59,2888800,22.8793331446713,23.0067591159588,22.6754515906113,22.6754515906113,4534083.54797966,0.0,1.0
2007-11-09,35.58,36.45,35.5,35.76,1874000,22.6690802920469,23.2233832671476,22.6181099035319,22.7837636662057,2941315.6220278,0.0,1.0
2007-11-12,34.76,35.55,34.74,35.55,1507800,22.1466338097682,22.6499663963538,22.1338912126394,22.6499663963538,2366550.53089301,0.0,1.0
2007-11-13,35.42,35.58,35.06,35.06,1037300,22.5671395150169,22.6690802920469,22.3377727666994,22.3377727666994,1628082.54788123,0.0,1.0
2007-11-14,35.29,35.74,35.19,35.74,569100,22.48431263368,22.7710210690769,22.4205996480363,22.7710210690769,893224.504000011,0.0,1.0
2007-11-15,34.39,34.87,34.26,34.65,2376200,21.9108957628863,22.2167180939763,21.8280688815494,22.07654952556,3729537.98349116,0.0,1.0
2007-11-16,34.66,34.8,34.38,34.73,4971500,22.0829208241244,22.1721190040257,21.9045244643219,22.127519914075,7802961.9076367,0.0,1.0
2007-11-19,33.92,34.35,33.85,34.35,1290900,21.6114447303606,21.8854105686288,21.56684564041,21.8854105686288,2026117.57549396,0.0,1.0
2007-11-20,34.77,34.92,34.44,34.49,1349300,22.1530051083325,22.2485745867982,21.9427522557081,21.97460874853,2117778.63863506,0.0,1.0
2007-11-21,34.37,34.71,34.293,34.39,1541200,21.8981531657575,22.1147773169463,21.8490941668118,21.9108957628863,2418973.12522371,0.0,1.0
2007-11-23,34.82,34.84,34.56,34.66,796600,22.1848616011544,22.1976041982832,22.0192078384807,22.0829208241244,1250294.57017468,0.0,1.0
2007-11-26,34.18,34.9,34.18,34.87,1680300,21.7770984930344,22.2358319896694,21.7770984930344,22.2167180939763,2637295.96568479,0.0,1.0
2007-11-27,34.61,34.68,34.27,34.3,1614900,22.0510643313025,22.0956634212532,21.8344401801138,21.8535540758069,2534648.13127678,0.0,1.0
2007-11-28,35.68,35.76,34.86,34.89,1291600,22.7327932776907,22.7837636662057,22.2103467954119,22.229460691105,2027216.25262065,0.0,1.0
2007-11-29,35.54,35.6,35.18,35.29,701600,22.6435950977894,22.6818228891757,22.4142283494719,22.48431263368,1101188.38869515,0.0,1.0
2007-11-30,35.61,36.11,35.5,36.0,776400,22.68819418774,23.0067591159588,22.6181099035319,22.9366748317507,1218589.88737587,0.0,1.0
2007-12-03,35.49,35.66,35.4,35.66,1100500,22.6117386049675,22.7200506805619,22.5543969178882,22.7200506805619,1727277.39703393,0.0,1.0
2007-12-04,35.58,35.63,35.47,35.47,1211300,22.6690802920469,22.7009367848688,22.5989960078388,22.5989960078388,1901182.29080164,0.0,1.0
2007-12-05,35.8,36.0,35.76,35.89,482800,22.8092488604632,22.9366748317507,22.7837636662057,22.8665905475426,757773.309666498,0.0,1.0
2007-12-06,36.12,36.2,35.73,35.76,671800,23.0131304145232,23.0641008030382,22.7646497705125,22.7837636662057,1054416.13387314,0.0,1.0
2007-12-07,36.11,36.25,36.05,36.11,694900,23.0067591159588,23.0959572958601,22.9685313245726,23.0067591159588,1090672.47905396,0.0,1.0
2007-12-10,36.5,36.58,36.31,36.32,444000,23.2552397599694,23.3062101484844,23.1341850872463,23.1405563858107,696875.206072755,0.0,1.0
2007-12-11,35.6,36.52,35.6,36.33,2435500,22.6818228891757,23.2679823570982,22.6818228891757,23.1469276843751,3822611.63150944,0.0,1.0
2007-12-12,36.45,36.71,36.23,36.62,1357200,23.2233832671476,23.3890370298213,23.0832146987313,23.3316953427419,2130177.99477914,0.0,1.0
2007-12-13,36.01,36.2,35.59,36.08,850700,22.9430461303151,23.0641008030382,22.6754515906113,22.9876452202657,1335206.61668038,0.0,1.0
2007-12-14,35.0899,35.45,35.02,35.21,835100,22.3568229494069,22.58625341071,22.3122875724419,22.433342245165,1310721.81214269,0.0,1.0
2007-12-17,34.34,34.73,34.34,34.66,846700,21.8790392700644,22.127519914075,21.8790392700644,22.0829208241244,1328928.46167072,0.0,1.0
2007-12-18,34.9,35.23,34.5,35.16,1846200,22.2358319896694,22.4460848422938,21.9809800470944,22.4014857523432,2897682.44471063,0.0,1.0
2007-12-19,34.63,35.0,34.44,34.85,778300,22.0638069284313,22.2995449753132,21.9427522557081,22.2039754968475,1221572.01100546,0.0,1.0
2007-12-20,34.8,34.93,34.65,34.85,702100,22.1721190040257,22.2549458853625,22.07654952556,22.2039754968475,1101973.15807135,0.0,1.0
2007-12-21,35.56,35.56,35.31,35.35,2766100,22.6563376949182,22.6563376949182,22.4970552308088,22.5225404250663,4341501.1430582,0.0,1.0
2007-12-24,35.26,35.48,34.8,35.06,670300,22.7952026956482,22.937430279115,22.4978177483992,22.6659048924964,1036831.22784919,0.517954,1.0
2007-12-26,35.34,35.43,35.05,35.14,192600,22.8469218169088,22.9051058283271,22.6594400023388,22.7176240137571,297916.89464979,0.0,1.0
2007-12-27,35.36,35.65,35.3101,35.65,621200,22.859851597224,23.047333411794,22.8275917953377,23.047333411794,960882.528330473,0.0,1.0
2007-12-28,35.81,35.99,35.75,35.93,1015400,23.1507716543154,23.2671396771519,23.1119823133699,23.2283503362064,1570637.66784733,0.0,1.0
2007-12-31,35.44,35.89,35.32,35.67,512800,22.9115707184847,23.2024907755761,22.8339920365937,23.0602631921092,793207.599046791,0.0,1.0
2008-01-02,35.39,35.88,35.28,35.8,1524800,22.8792462676968,23.1960258854185,22.8081324759633,23.1443067641578,2358586.09014537,0.0,1.0
2008-01-03,35.29,35.425,35.16,35.17,1087300,22.8145973661209,22.9018733832483,22.7305537940723,22.7370186842299,1681853.78791649,0.0,1.0
2008-01-04,34.6,35.137,34.6,35.1,2096200,22.3685199452475,22.7156845467098,22.3685199452475,22.6917644531268,3242437.14727356,0.0,1.0
2008-01-07,34.63,34.85,34.47,34.79,1380400,22.3879146157202,22.5301421991871,22.2844763731989,22.4913528582416,2135225.75999257,0.0,1.0
2008-01-08,34.39,35.14,33.85,35.04,1321500,22.2327572519382,22.7176240137571,21.8836531834285,22.6529751121813,2044118.25690392,0.0,1.0
2008-01-09,34.498,34.536,33.35,34.28,5202500,22.3025780656401,22.3271446482389,21.5604086755492,22.1616434602047,8047313.83393317,0.0,1.0
2008-01-10,34.6,34.71,34.15,34.29,4226300,22.3685199452475,22.4396337369809,22.0775998881561,22.1681083503623,6537311.38036554,0.0,1.0
2008-01-11,34.11,34.41,34.01,34.32,6180700,22.0517403275258,22.2456870322533,21.9870914259499,22.1875030208351,9560409.92088239,0.0,1.0
2008-01-14,34.73,34.79,34.56,34.66,1879000,22.4525635172961,22.4913528582416,22.3426603846171,22.407309286193,2906468.56202987,0.0,1.0
2008-01-15,33.77,34.32,33.7572,34.23,3866300,21.8319340621678,22.1875030208351,21.8236590027661,22.1293190094168,5980457.37167436,0.0,1.0
2008-01-16,32.83,33.71,32.8,33.45,4093200,21.2242343873548,21.7931447212223,21.204839716882,21.6250575771251,6331430.07881887,0.0,1.0
2008-01-17,32.34,33.21,32.25,33.11,3223700,20.9074547696331,21.469900213343,20.8492707582148,21.4052513117672,4986472.96616055,0.0,1.0
2008-01-18,32.23,32.98,32.03,32.82,4588700,20.8363409778996,21.3212077397185,20.7070431747479,21.2177694971972,7097877.74911468,0.0,1.0
2008-01-22,30.2,30.54,28.84,28.89,6363300,19.5239682759096,19.7437745412676,18.644743214478,18.6770676652659,9842858.64862413,0.0,1.0
2008-01-23,29.62,29.62,28.01,28.35,7707300,19.1490046467697,19.1490046467697,18.1081573313983,18.3279635967562,11921780.2810712,0.0,1.0
2008-01-24,30.57,30.66,30.1,30.31,3595600,19.7631692117403,19.8213532231586,19.4593193743338,19.5950820676431,5561734.0934724,0.0,1.0
2008-01-25,30.01,31.29,29.88,31.18,2911100,19.4011353629155,20.2286413030865,19.3170917908669,20.1575275113531,4502938.06861372,0.0,1.0
2008-01-28,30.82,30.88,29.95,30.26,1996800,19.92479146568,19.9635808066255,19.36234602197,19.5627576168552,3088683.56820716,0.0,1.0
2008-01-29,31.0,31.0,30.62,30.99,1045000,20.0411594885165,20.0411594885165,19.7954936625283,20.0346945983589,1616423.44189528,0.0,1.0
2008-01-30,30.95,31.57,30.66,30.94,2227200,20.0088350377286,20.4096582274989,19.8213532231586,20.002370147571,3445070.13376952,0.0,1.0
2008-01-31,31.2,31.42,30.15,30.19,4530800,20.1704572916682,20.3126848751351,19.4916438251217,19.5175033857521,7008317.06271686,0.0,1.0
2008-02-01,31.4501,31.58,31.18,31.39,2966600,20.3321441945095,20.4161231176565,20.1575275113531,20.2932902046624,4588786.3949536,0.0,1.0
2008-02-04,31.42,31.74,31.34,31.73,1634800,20.3126848751351,20.5195613601779,20.2609657538745,20.5130964700203,2528735.92613435,0.0,1.0
2008-02-05,29.77,30.46,29.77,30.43,3104300,19.2459779991335,19.6920554200069,19.2459779991335,19.6726607495341,4801783.05327797,0.0,1.0
2008-02-06,30.07,30.54,30.0,30.3,2900500,19.439924703861,19.7437745412676,19.3946704727579,19.5886171774855,4486541.81169115,0.0,1.0
2008-02-07,29.87,30.06,29.51,29.61,2571100,19.3106269007093,19.4334598137034,19.0778908550362,19.1425397566121,3977020.3937387,0.0,1.0
2008-02-08,29.77,30.0,29.5,29.73,1749400,19.2459779991335,19.3946704727579,19.0714259648786,19.2201184385031,2706001.11890104,0.0,1.0
2008-02-11,29.91,29.97,29.4499,29.95,1915300,19.3364864613397,19.3752758022852,19.0390368651891,19.36234602197,2962618.00790623,0.0,1.0
2008-02-12,30.68,30.98,30.53,30.67,6162300,19.8342830034738,20.0282297082014,19.73730965111,19.8278181133162,9531948.49377151,0.0,1.0
2008-02-13,31.15,31.21,30.8,31.0,1451700,20.1381328408803,20.1769221818258,19.9118616853648,20.0411594885165,2245513.79004724,0.0,1.0
2008-02-14,30.9,31.25,30.838,31.2,1337600,19.9765105869407,20.2027817424562,19.9364282679636,20.1704572916682,2069022.00562595,0.0,1.0
2008-02-15,30.81,30.85,30.39,30.64,1106100,19.9183265755224,19.9441861361527,19.6468011889038,19.8084234428434,1710933.94170369,0.0,1.0
2008-02-19,31.28,31.65,31.18,31.63,2171300,20.2221764129289,20.4613773487596,20.1575275113531,20.4484475684444,3358603.08075331,0.0,1.0
2008-02-20,31.21,31.33,30.65,30.7,3717300,20.1769221818258,20.2545008637169,19.814888333001,19.8472127837889,5749981.68474384,0.0,1.0
2008-02-21,30.9,31.43,30.86,31.38,1504000,19.9765105869407,20.3191497652927,19.9506510263103,20.2868253145048,2326412.30297654,0.0,1.0
2008-02-22,30.99,31.03,30.55,30.99,1313200,20.0346945983589,20.0605541589893,19.7502394314252,20.0346945983589,2031279.67837022,0.0,1.0
2008-02-25,31.3,31.34,30.83,31.05,1085100,20.2351061932441,20.2609657538745,19.9312563558376,20.0734839393045,1678450.79119671,0.0,1.0
2008-02-26,31.88,32.03,31.38,31.48,2384900,20.6100698223841,20.7070431747479,20.2868253145048,20.3514742160807,3689003.12591008,0.0,1.0
2008-02-27,32.15,32.3,31.61,31.62,3060500,20.7846218566389,20.8815952090027,20.4355177881293,20.4419826782869,4734032.48222056,0.0,1.0
2008-02-28,31.84,32.01,31.67,31.8,2801900,20.5842102617537,20.6941133944327,20.4743071290748,20.5583507011234,4334025.68597739,0.0,1.0
2008-02-29,30.98,31.32,30.78,31.23,2486700,20.0282297082014,20.2480359735593,19.8989319050496,20.189851962141,3846469.06503442,0.0,1.0
2008-03-03,31.03,31.1,30.78,31.03,2010100,20.0605541589893,20.1058083900924,19.8989319050496,20.0605541589893,3109256.23019492,0.0,1.0
2008-03-04,30.56,30.77,30.23,30.56,2914400,19.7567043215827,19.8924670148921,19.5433629463824,19.7567043215827,4508042.56369339,0.0,1.0
2008-03-05,30.9319,31.23,30.76,30.81,3342900,19.9971335865434,20.189851962141,19.8860021247345,19.9183265755224,5170853.51570498,0.0,1.0
2008-03-06,30.72,31.1522,30.64,31.1,2250700,19.8601425641041,20.139555116715,19.8084234428434,20.1058083900924,3481420.32600354,0.0,1.0
2008-03-07,30.26,30.65,30.14,30.32,2372900,19.5627576168552,19.814888333001,19.4851789349641,19.6015469578007,3670441.32562037,0.0,1.0
2008-03-10,29.94,30.5348,29.88,30.49,2896900,19.3558811318124,19.7404127983856,19.3170917908669,19.7114500904796,4480973.27160423,0.0,1.0
2008-03-11,30.93,30.96,30.39,30.81,3730500,19.9959052574134,20.0152999278862,19.6468011889038,19.9183265755224,5770399.66506251,0.0,1.0
2008-03-12,31.01,31.32,30.95,31.15,1491100,20.0476243786741,20.2480359735593,20.0088350377286,20.1381328408803,2306458.36766511,0.0,1.0
2008-03-13,31.19,31.209,30.38,30.47,1257600,20.1639924015107,20.1762756928101,19.6403362987462,19.6985203101645,1945276.67036124,0.0,1.0
2008-03-14,30.5799,31.32,30.23,31.28,2697700,19.7695694529963,20.2480359735593,19.5433629463824,20.2221764129289,4172847.38679511,0.0,1.0
2008-03-17,29.99,30.13,29.5234,29.58,2614700,19.3882055826003,19.4787140448065,19.0865538078474,19.1231450861393,4044461.60145797,0.0,1.0
2008-03-18,30.8,30.87,30.32,30.39,7749900,19.9118616853648,19.9571159164679,19.6015469578007,19.6468011889038,11987674.6720997,0.0,1.0
2008-03-19,29.86,30.72,29.84,30.49,2011600,19.3041620105517,19.8601425641041,19.2912322302366,19.7114500904796,3111576.45523114,0.0,1.0
2008-03-20,29.95,30.05,29.52,29.56,2516100,19.36234602197,19.4269949235459,19.0843557451938,19.1102153058241,3891945.47574421,0.0,1.0
2008-03-24,30.95,31.05,29.56,29.8,1915700,20.0088350377286,20.0734839393045,19.1102153058241,19.2653726696062,2963236.73458256,0.0,1.0
2008-03-25,31.06,31.11,30.65,30.89,811600,20.079948829462,20.11227328025,19.814888333001,19.9700456967831,1255396.42626048,0.0,1.0
2008-03-26,31.25,31.32,30.96,31.09,555000,20.2027817424562,20.2480359735593,20.0152999278862,20.0993434999348,858483.263398924,0.0,1.0
2008-03-27,31.36,31.75,31.33,31.71,715800,20.2738955341896,20.5260262503355,20.2545008637169,20.5001666897051,1107211.38728099,0.0,1.0
2008-03-28,31.32,31.55,31.17,31.46,6341000,20.2480359735593,20.3967284471838,20.1510626211955,20.3385444357655,9808364.63641906,0.0,1.0
2008-03-31,31.51,31.65,31.28,31.35,1117400,20.3708688865534,20.4613773487596,20.2221764129289,20.267430644032,1728412.97030984,0.0,1.0
2008-04-01,32.29,32.29,31.65,31.71,4367600,20.8751303188451,20.8751303188451,20.4613773487596,20.5001666897051,6755876.57877684,0.0,1.0
2008-04-02,32.23,32.335,32.01,32.12,4841600,20.8363409778996,20.9042223245543,20.6941133944327,20.7652271861662,7489067.69022025,0.0,1.0
2008-04-03,32.2,32.3,31.83,31.83,3063700,20.8169463074268,20.8815952090027,20.5777453715962,20.5777453715962,4738982.29563116,0.0,1.0
2008-04-04,32.31,32.42,32.06,32.25,1819600,20.8880600991603,20.9591738908937,20.7264378452206,20.8492707582148,2814587.65059583,0.0,1.0
2008-04-07,32.48,32.66,32.46,32.58,932900,20.9979632318393,21.1143312546758,20.9850334515241,21.0626121334151,1443025.2908556,0.0,1.0
2008-04-08,32.35,32.35,32.1,32.12,1348700,20.9139196597906,20.9139196597906,20.752297405851,20.7652271861662,2086191.67089393,0.0,1.0
2008-04-09,32.19,32.37,32.08,32.34,852600,20.8104814172693,20.9268494401058,20.7393676255358,20.9074547696331,1318815.91058364,0.0,1.0
2008-04-10,32.15,32.18,31.8,31.971,2329800,20.7846218566389,20.8040165271117,20.5583507011234,20.6689003228181,3603773.52624652,0.0,1.0
2008-04-11,31.56,31.86,31.51,31.78,1095600,20.4031933373413,20.5971400420689,20.3708688865534,20.5454209208082,1694692.36645021,0.0,1.0
2008-04-14,31.6,31.74,31.55,31.57,1555900,20.4290528979717,20.5195613601779,20.3967284471838,20.4096582274989,2406692.08922953,0.0,1.0
2008-04-15,31.72,31.85,31.61,31.82,5394500,20.5066315798627,20.5906751519113,20.4355177881293,20.5712804814386,8344302.63856848,0.0,1.0
2008-04-16,32.7,32.75,32.02,32.29,2406800,21.1401908153061,21.1725152660941,20.7005782845903,20.8751303188451,3722878.41143881,0.0,1.0
2008-04-17,32.32,32.45,32.28,32.29,1489100,20.8945249893179,20.9785685613665,20.8686654286875,20.8751303188451,2303364.73428349,0.0,1.0
2008-04-18,32.76,32.83,32.56,32.62,1099700,21.1789801562517,21.2242343873548,21.0496823530999,21.0884716940455,1701034.31488252,0.0,1.0
2008-04-21,32.98,33.0,32.7,32.85,1656100,21.3212077397185,21.3341375200337,21.1401908153061,21.2371641676699,2561683.12164858,0.0,1.0
2008-04-22,32.65,32.91,32.53,32.87,2739700,21.1078663645182,21.2759535086154,21.0302876826272,21.2500939479851,4237813.68780907,0.0,1.0
2008-04-23,32.93,33.01,32.43,32.57,881000,21.2888832889306,21.3406024101913,20.9656387810513,21.0561472432575,1362745.50460262,0.0,1.0
2008-04-24,32.64,32.79,32.37,32.57,917900,21.1014014743606,21.1983748267244,20.9268494401058,21.0561472432575,1419823.04049347,0.0,1.0
2008-04-25,32.86,32.96,32.72,32.9,489400,21.2436290578275,21.3082779594034,21.1531205956213,21.2694886184579,757012.088481863,0.0,1.0
2008-04-28,32.91,33.07,32.89,33.0,273300,21.2759535086154,21.3793917511368,21.2630237283003,21.3341375200337,422745.001598066,0.0,1.0
2008-04-29,32.57,32.71,32.52,32.7,1553000,21.0561472432575,21.1466557054637,21.0238227924696,21.1401908153061,2402206.32082618,0.0,1.0
2008-04-30,32.68,33.04,32.68,32.72,2532700,21.127261034991,21.3599970806641,21.127261034991,21.1531205956213,3917622.63281163,0.0,1.0
2008-05-01,33.15,33.15,32.32,32.46,1478100,21.4311108723975,21.4311108723975,20.8945249893179,20.9850334515241,2286349.7506846,0.0,1.0
2008-05-02,32.93,33.14,32.81,33.08,1530000,21.2888832889306,21.4246459822399,21.2113046070396,21.3858566412944,2366629.53693758,0.0,1.0
2008-05-05,33.21,33.33,33.02,33.08,3889600,21.469900213343,21.5474788952341,21.3470673003489,21.3858566412944,6016498.2005702,0.0,1.0
2008-05-06,33.32,33.4,32.97,33.09,2821200,21.5410140050765,21.5927331263372,21.314742849561,21.392321531452,4363879.24810999,0.0,1.0
2008-05-07,32.83,33.24,32.78,33.2,1462000,21.2242343873548,21.4892948838158,21.1919099365668,21.4634353231854,2261446.00196257,0.0,1.0
2008-05-08,33.07,33.22,32.94,33.01,744400,21.3793917511368,21.4763651035006,21.2953481790882,21.3406024101913,1151450.34463813,0.0,1.0
2008-05-09,32.98,33.09,32.811,32.83,1406900,21.3212077397185,21.392321531452,21.2119510960553,21.2242343873548,2176216.40229901,0.0,1.0
2008-05-12,33.4,33.43,33.04,33.15,703900,21.5927331263372,21.6121277968099,21.3599970806641,21.4311108723975,1088804.26866036,0.0,1.0
2008-05-13,33.22,33.35,33.16,33.21,4389600,21.4763651035006,21.5604086755492,21.4375757625551,21.469900213343,6789906.54597464,0.0,1.0
2008-05-14,33.21,33.43,33.2,33.25,3161500,21.469900213343,21.6121277968099,21.4634353231854,21.4957597739734,4890260.96799226,0.0,1.0
2008-05-15,33.56,33.62,33.28,33.35,1648500,21.6961713688585,21.7349607098041,21.5151544444461,21.5604086755492,2549927.31479843,0.0,1.0
2008-05-16,34.21,34.23,33.76,33.91,1669500,22.1163892291016,22.1293190094168,21.8254691720103,21.922442524374,2582410.46530542,0.0,1.0
2008-05-19,34.1,34.26,34.0,34.18,1198000,22.0452754373682,22.1487136798896,21.9806265357923,22.0969945586289,1853086.39558903,0.0,1.0
2008-05-20,33.91,34.0078,33.84,33.95,823600,21.922442524374,21.9856691501152,21.8771882932709,21.9483020850044,1273958.22655019,0.0,1.0
2008-05-21,33.54,33.91,33.5,33.82,1311200,21.6832415885434,21.922442524374,21.657382027913,21.8642585129558,2028186.04498859,0.0,1.0
2008-05-22,33.85,33.92,33.58,33.58,569100,21.8836531834285,21.9289074145316,21.7091011491737,21.7091011491737,880293.378739331,0.0,1.0
2008-05-23,33.34,33.77,33.28,33.77,2527500,21.5539437853916,21.8319340621678,21.5151544444461,21.8319340621678,3909579.18601944,0.0,1.0
2008-05-27,33.39,33.43,33.09,33.19,1354600,21.5862682361796,21.6121277968099,21.392321531452,21.4569704330279,2095317.8893697,0.0,1.0
2008-05-28,33.52,33.58,33.25,33.49,404400,21.6703118082282,21.7091011491737,21.4957597739734,21.6509171377554,625532.669763108,0.0,1.0
2008-05-29,33.34,33.44,33.1,33.17,1199100,21.5539437853916,21.6185926869675,21.3987864216096,21.4440406527127,1854787.89394892,0.0,1.0
2008-05-30,33.53,33.59,33.42,33.51,367700,21.6767766983858,21.7155660393313,21.6056629066523,21.6638469180706,568764.497210422,0.0,1.0
2008-06-02,33.02,33.16,32.86,33.14,1898800,21.3470673003489,21.4375757625551,21.2436290578275,21.4246459822399,2937095.53250789,0.0,1.0
2008-06-03,32.79,33.04,32.58,32.9,9401900,21.1983748267244,21.3599970806641,21.0626121334151,21.2694886184579,14543015.845316,0.0,1.0
2008-06-04,32.59,32.76,32.42,32.42,3960800,21.0690770235727,21.1789801562517,20.9591738908937,20.9591738908937,6126631.54895579,0.0,1.0
2008-06-05,33.16,33.16,32.68,32.72,2431300,21.4375757625551,21.4375757625551,21.127261034991,21.1531205956213,3760775.42036361,0.0,1.0
2008-06-06,32.38,32.81,32.3,32.74,3855800,20.9333143302634,21.2113046070396,20.8815952090027,21.1660503759365,5964215.79642085,0.0,1.0
2008-06-09,32.49,32.64,32.26,32.62,3348500,21.0044281219968,21.1014014743606,20.8557356483724,21.0884716940455,5179515.68917352,0.0,1.0
2008-06-10,31.89,32.1,31.79,31.81,2309600,20.6165347125417,20.752297405851,20.5518858109658,20.564815591281,3572527.82909217,0.0,1.0
2008-06-11,31.33,31.8507,31.33,31.79,4448200,20.2545008637169,20.5911276942224,20.2545008637169,20.5518858109658,6880550.00405602,0.0,1.0
2008-06-12,31.25,31.58,31.24,31.36,3123800,20.2027817424562,20.4161231176565,20.1963168522986,20.2738955341896,4831945.97874876,0.0,1.0
2008-06-13,31.61,31.65,31.26,31.28,653000,20.4355177881293,20.4613773487596,20.2092466326138,20.2221764129289,1010071.29909819,0.0,1.0
2008-06-16,31.84,31.89,31.48,31.58,915800,20.5842102617537,20.6165347125417,20.3514742160807,20.4161231176565,1416574.72544277,0.0,1.0
2008-06-17,32.04,32.31,32.03,32.21,1393000,20.7135080649055,20.8880600991603,20.7070431747479,20.8234111975844,2154715.65029676,0.0,1.0
2008-06-18,31.81,31.92,31.64,31.84,1847700,20.564815591281,20.6359293830144,20.454912458602,20.5842102617537,2858053.19960755,0.0,1.0
2008-06-19,32.15,32.15,31.69,31.75,848200,20.7846218566389,20.7846218566389,20.48723690939,20.5260262503355,1312009.91714409,0.0,1.0
2008-06-20,31.17,31.48,31.16,31.3,1145500,20.1510626211955,20.3514742160807,20.1445977310379,20.2351061932441,1771878.51932156,0.0,1.0
2008-06-23,31.16,31.29,31.05,31.21,1135100,20.1445977310379,20.2286413030865,20.0734839393045,20.1769221818258,1755791.62573715,0.0,1.0
2008-06-24,31.01,31.15,30.68,30.77,1292200,20.0476243786741,20.1381328408803,19.8342830034738,19.8924670148921,1998796.52786323,0.0,1.0
2008-06-25,30.23,30.51,30.0,30.11,2116500,20.2864083290896,20.4743075792433,20.1320625164634,20.2058800790238,3153924.24139731,1.149355,1.0
2008-06-26,29.601,31.925,29.59,29.96,2193700,19.8643060849944,21.4238698612698,19.8569243287384,20.1052197664415,3268964.61533347,0.0,1.0
2008-06-27,29.62,29.8101,29.49,29.67,536700,19.8770563912549,20.0046265607342,19.7898174536835,19.9106098287823,799769.02450174,0.0,1.0
2008-06-30,29.44,29.66,29.44,29.54,974900,19.7562640161561,19.9038991412768,19.7562640161561,19.823370891211,1452757.26101499,0.0,1.0
2008-07-01,29.26,29.2701,28.83,29.04,1354500,19.6354716410573,19.6422494354379,19.3469120783213,19.4878365159366,2018422.10487723,0.0,1.0
2008-07-02,29.0,29.51,28.92,29.47,1869800,19.4609937659146,19.8032388286945,19.4073082658707,19.7763960786726,2786301.69929822,0.0,1.0
2008-07-03,28.99,29.3,28.94,29.28,1216800,19.4542830784091,19.6623143910793,19.4207296408817,19.6488930160683,1813227.03375018,0.0,1.0
2008-07-07,28.95,29.259,28.73,28.93,1488200,19.4274403283872,19.6348005723068,19.2798052032665,19.4140189533762,2217656.53486769,0.0,1.0
2008-07-08,29.04,29.09,28.58,28.79,1047300,19.4878365159366,19.521389953464,19.1791448906841,19.3200693282994,1560644.86558724,0.0,1.0
2008-07-09,29.02,29.3,28.78,29.24,712800,19.4744151409256,19.6623143910793,19.3133586407939,19.6220502660463,1062186.25054004,0.0,1.0
2008-07-10,29.06,29.14,28.78,28.93,867100,19.5012578909476,19.5549433909915,19.3133586407939,19.4140189533762,1292117.98238393,0.0,1.0
2008-07-11,28.61,28.845,28.41,28.56,1212200,19.1992769532006,19.3569781095796,19.0650632030909,19.1657235156732,1806372.2964431,0.0,1.0
2008-07-14,28.56,28.91,28.5,28.56,1080400,19.1657235156732,19.4005975783652,19.1254593906402,19.1657235156732,1609969.17099251,0.0,1.0
2008-07-15,28.25,28.5,28.01,28.18,1342200,18.957692203003,19.1254593906402,18.7966357028713,18.9107173904646,2000093.13338222,0.0,1.0
2008-07-16,28.65,28.72,28.07,28.16,2058500,19.2261197032226,19.273094515761,18.8368998279043,18.8972960154537,3067494.94491677,0.0,1.0
2008-07-17,29.2,29.23,28.9,29.08,1030200,19.5952075160244,19.6153395785409,19.3938868908598,19.5146792659585,1535163.12472833,0.0,1.0
2008-07-18,29.39,29.4,29.14,29.21,1240600,19.7227105786287,19.7294212661341,19.5549433909915,19.6019182035299,1848692.84851287,0.0,1.0
2008-07-21,29.56,29.76,29.45,29.63,932400,19.836792266222,19.9710060163317,19.7629747036616,19.8837670787604,1389425.44893874,0.0,1.0
2008-07-22,29.65,29.79,29.29,29.29,747000,19.8971884537713,19.9911380788482,19.6556037035738,19.6556037035738,1113149.73225787,0.0,1.0
2008-07-23,29.65,29.83,29.589,29.77,373600,19.8971884537713,20.0179808288701,19.8562532599879,19.9777167038372,556723.882157352,0.0,1.0
2008-07-24,28.96,29.49,28.9,29.47,1716000,19.4341510158927,19.7898174536835,19.3938868908598,19.7763960786726,2557115.0475964,0.0,1.0
2008-07-25,29.18,29.37,28.94,29.0,725200,19.5817861410134,19.7092892036177,19.4207296408817,19.4609937659146,1080664.23806347,0.0,1.0
2008-07-28,28.7,29.24,28.68,29.19,900000,19.25967314075,19.6220502660463,19.246251765739,19.5884968285189,1341144.25573238,0.0,1.0
2008-07-29,29.07,29.09,28.63,28.63,663500,19.507968578453,19.521389953464,19.2126983282116,19.2126983282116,988721.348531593,0.0,1.0
2008-07-30,29.21,29.28,28.9976,29.12,491400,19.6019182035299,19.6488930160683,19.4593832009133,19.5415220159805,732264.763629877,0.0,1.0
2008-07-31,29.18,29.42,29.16,29.24,2029000,19.5817861410134,19.7428426411451,19.5683647660024,19.6220502660463,3023535.21653444,0.0,1.0
2008-08-01,28.75,29.18,28.69,29.18,1786100,19.2932265782774,19.5817861410134,19.2529624532445,19.5817861410134,2661575.28351511,0.0,1.0
2008-08-04,28.61,28.79,28.58,28.67,1203400,19.1992769532006,19.3200693282994,19.1791448906841,19.2395410782335,1793258.8859426,0.0,1.0
2008-08-05,29.23,29.25,29.02,29.05,1727400,19.6153395785409,19.6287609535518,19.4744151409256,19.4945472034421,2574102.87483567,0.0,1.0
2008-08-06,29.32,29.38,28.916,28.98,2393000,19.6757357660902,19.7159998911232,19.4046239908685,19.4475723909037,3565953.55996398,0.0,1.0
2008-08-07,28.84,29.2,28.77,29.16,313200,19.3536227658268,19.5952075160244,19.3066479532884,19.5683647660024,466718.200994868,0.0,1.0
2008-08-08,28.63,28.68,28.08,28.12,1189100,19.2126983282116,19.246251765739,18.8436105154098,18.8704532654317,1771949.5938793,0.0,1.0
2008-08-11,28.4,28.66,28.31,28.49,585400,19.0583525155854,19.2328303907281,18.997956328036,19.1187487031348,872339.830339702,0.0,1.0
2008-08-12,28.26,28.43,28.2,28.37,820200,18.9644028905085,19.0784845781018,18.9241387654756,19.0382204530689,1222229.46505744,0.0,1.0
2008-08-13,27.83,27.98,27.59,27.96,2161100,18.6758433277726,18.7765036403549,18.5147868276409,18.7630822653439,3220385.39007026,0.0,1.0
2008-08-14,27.66,27.83,27.52,27.6,710300,18.5617616401793,18.6758433277726,18.4678120151024,18.5214975151463,1058460.84982967,0.0,1.0
2008-08-15,27.38,27.51,27.21,27.38,651500,18.3738623900256,18.461101327597,18.2597807024323,18.3738623900256,970839.425121826,0.0,1.0
2008-08-18,27.18,27.56,27.12,27.56,459600,18.2396486399159,18.4946547651244,18.1993845148829,18.4946547651244,684877.666593999,0.0,1.0
2008-08-19,26.97,27.0,26.8,26.92,1095400,18.0987242023006,18.1188562648171,17.9846425147073,18.0651707647732,1632321.57525472,0.0,1.0
2008-08-20,27.04,27.13,26.86,27.0,981500,18.145699014839,18.2060952023884,18.0249066397402,18.1188562648171,1462592.31889037,0.0,1.0
2008-08-21,27.18,27.2,26.95,26.95,804500,18.2396486399159,18.2530700149268,18.0853028272896,18.0853028272896,1198833.94859633,0.0,1.0
2008-08-22,27.29,27.4,27.22,27.31,407800,18.3134662024762,18.3872837650366,18.2664913899378,18.3268875774872,607687.363875182,0.0,1.0
2008-08-25,26.87,27.27,26.83,27.19,324800,18.0316173272457,18.3000448274652,18.0047745772238,18.2463593274213,484004.060290974,0.0,1.0
2008-08-26,26.97,27.19,26.79,26.81,615500,18.0987242023006,18.2463593274213,17.9779318272018,17.9913532022128,917193.654892531,0.0,1.0
2008-08-27,27.14,27.2201,27.02,27.05,157600,18.2128058898939,18.2665584968129,18.1322776398281,18.1524097023445,234849.260781581,0.0,1.0
2008-08-28,27.55,27.68,27.45,27.52,944900,18.4879440776189,18.5751830151902,18.420837202564,18.4678120151024,1408052.45249058,0.0,1.0
2008-08-29,27.4,27.7,27.39,27.6,437700,18.3872837650366,18.5886043902012,18.3805730775311,18.5214975151463,652243.156371179,0.0,1.0
2008-09-02,27.22,27.59,27.19,27.5,376500,18.2664913899378,18.5147868276409,18.2463593274213,18.4543906400915,561045.346981378,0.0,1.0
2008-09-03,27.25,27.37,27.06,27.16,480100,18.2866234524543,18.3671517025201,18.15912038985,18.2262272649049,715425.952419014,0.0,1.0
2008-09-04,26.06,26.75,25.9,26.72,1067800,17.4880516393012,17.9510890771799,17.3806806392134,17.9309570146634,1591193.15141226,0.0,1.0
2008-09-05,25.56,25.72,25.24,25.62,1293700,17.1525172640268,17.2598882641146,16.9377752638512,17.1927813890598,1927820.35960109,0.0,1.0
2008-09-08,25.77,26.14,25.45,26.08,1606600,17.2934417016421,17.5417371393451,17.0786997014665,17.5014730143122,2394091.5125107,0.0,1.0
2008-09-09,25.12,25.705,25.05,25.54,1174900,16.8572470137854,17.2498222328564,16.810272201247,17.1390958890159,1750789.31784441,0.0,1.0
2008-09-10,25.11,25.46,25.05,25.38,1146900,16.8505363262799,17.085410388972,16.810272201247,17.031724888928,1709064.82988829,0.0,1.0
2008-09-11,25.16,25.17,24.47,24.52,1320800,16.8840897638073,16.8908004513128,16.4210523259287,16.4546057634561,1968203.70330147,0.0,1.0
2008-09-12,25.68,25.69,25.15,25.22,1109900,17.2330455140927,17.2397562015982,16.8773790763018,16.9243538888402,1653928.89937485,0.0,1.0
2008-09-15,24.82,24.99,24.57,24.57,1377600,16.6559263886207,16.770008076214,16.4881592009835,16.4881592009835,2052844.80744103,0.0,1.0
2008-09-16,24.53,24.71,23.86,24.06,1897800,16.4613164509616,16.5821088260604,16.0117003880939,16.1459141382037,2828026.18725434,0.0,1.0
2008-09-17,23.98,24.48,23.65,24.23,1277700,16.0922286381598,16.4277630134341,15.8707759504787,16.259995825797,1903977.79505473,0.0,1.0
2008-09-18,24.82,25.2,24.12,24.57,4608700,16.6559263886207,16.9109325138293,16.1861782632366,16.4881592009835,6867701.70154868,0.0,1.0
2008-09-19,26.49,28.15,24.05,24.05,1708100,17.7766112020372,18.8905853279482,16.1392034506982,16.1392034506982,2545342.78135164,0.0,1.0
2008-09-22,25.84,26.28,25.69,26.13,427100,17.3404165141805,17.635686764422,17.2397562015982,17.5350264518396,636447.457359219,0.0,1.0
2008-09-23,25.44,25.97,25.31,25.79,792500,17.071989013961,17.4276554517518,16.9847500763896,17.306863076653,1180952.02518656,0.0,1.0
2008-09-24,25.39,25.75,25.35,25.72,301700,17.0384355764335,17.2800203266311,17.0115928264116,17.2598882641146,449581.357727177,0.0,1.0
2008-09-25,25.99,26.12,25.83,25.93,495300,17.4410768267628,17.5283157643341,17.333705826675,17.4008127017299,738076.388738051,0.0,1.0
2008-09-26,25.57,25.62,25.32,25.36,968700,17.1592279515323,17.1927813890598,16.9914607638951,17.0183035139171,1443518.26725328,0.0,1.0
2008-09-29,23.16,24.44,22.86,24.44,883300,15.5419522627098,16.4009202634122,15.3406316375451,16.4009202634122,1316258.57898712,0.0,1.0
2008-09-30,23.9,23.92,23.3,23.45,905700,16.0385431381159,16.0519645131268,15.6359018877866,15.7365622003689,1349638.16935201,0.0,1.0
2008-10-01,23.56,23.73,23.11,23.54,291100,15.8103797629293,15.9244614505226,15.5083988251823,15.7969583879183,433785.658715216,0.0,1.0
2008-10-02,22.44,23.03,22.31,23.0,1114900,15.0587827623146,15.4547133251384,14.9715438247433,15.434581262622,1661379.70079559,0.0,1.0
2008-10-03,22.29,23.12,22.27,22.28,607300,14.9581224497323,15.5151095126878,14.9447010747213,14.9514117622268,904974.340562526,0.0,1.0
2008-10-06,21.04,21.44,20.4,21.44,1262700,14.1192865115463,14.3877140117659,13.6898025111951,14.3877140117659,1881625.39079253,0.0,1.0
2008-10-07,20.12,21.68,20.12,21.45,1088300,13.5019032610415,14.5487705118976,13.5019032610415,14.3944246992713,1621741.43723727,0.0,1.0
2008-10-08,19.51,20.5,19.27,19.75,1082600,13.0925513232067,13.75690938625,12.931494823075,13.2536078233384,1613247.52361764,0.0,1.0
2008-10-09,18.26,20.09,18.15,19.95,839200,12.2537153850207,13.481771198525,12.1798978224604,13.3878215734482,1250542.51045624,0.0,1.0
2008-10-10,17.84,18.35,16.74,17.09,1487500,11.9718665097902,12.3141115725701,11.2336908841866,11.4685649468787,2216613.4226688,0.0,1.0
2008-10-13,20.43,21.35,19.2,19.55,849600,13.7099345737116,14.3273178242165,12.8845200105366,13.1193940732287,1266040.17741136,0.0,1.0
2008-10-14,20.29,21.1256,19.9,21.04,1663800,13.6159849486348,14.1767299965933,13.3542681359207,14.1192865115463,2479328.68076391,0.0,1.0
2008-10-15,18.0,19.66,18.0,19.53,899300,12.0792375098781,13.193211635789,12.0792375098781,13.1059726982177,1340101.14353347,0.0,1.0
2008-10-16,18.99,19.02,17.4,18.45,933800,12.7435955729213,12.7637276354378,11.6765962595488,12.381218447625,1391511.67333655,0.0,1.0
2008-10-17,18.51,19.17,17.862,17.88,665100,12.4214825726579,12.8643879480201,11.9866300223023,11.9987092598122,991105.604986228,0.0,1.0
2008-10-20,18.83,18.87,18.25,18.38,775500,12.6362245728335,12.6630673228555,12.2470046975152,12.3342436350866,1155619.30035607,0.0,1.0
2008-10-21,17.7,18.34,17.59,18.15,509700,11.8779168847134,12.3074008850646,11.804099322153,12.1798978224604,759534.69682977,0.0,1.0
2008-10-22,16.44,17.16,16.02,17.05,797500,11.032370259022,11.5155397594171,10.7505213837915,11.4417221968567,1188402.8266073,0.0,1.0
2008-10-23,16.49,16.77,15.79,16.21,1251600,11.0659236965494,11.253822946703,10.5961755711652,10.8780244463957,1865084.61163849,0.0,1.0
2008-10-24,15.45,15.9,14.75,14.8,944500,10.3680121959787,10.6699931337256,9.89826407059451,9.93181750812195,1407456.38837692,0.0,1.0
2008-10-27,15.21,16.16,14.81,14.81,2696000,10.206955695847,10.8444710088683,9.93852819562744,9.93852819562744,4017472.12606052,0.0,1.0
2008-10-28,18.22,18.6,16.1,16.75,4175100,12.2268726349988,12.4818787602073,10.8042068838354,11.2404015716921,6221568.20234248,0.0,1.0
2008-10-29,17.68,18.31,17.4,17.46,1629700,11.8644955097024,12.2872688225482,11.6765962595488,11.7168603845817,2428514.21507451,0.0,1.0
2008-10-30,18.11,18.86,17.95,18.64,952600,12.1530550724384,12.65635663535,12.0456840723506,12.5087215102293,1419526.68667851,0.0,1.0
2008-10-31,18.48,18.96,17.94,18.31,812900,12.4013505101415,12.7234635104049,12.0389733848451,12.2872688225482,1211351.29498316,0.0,1.0
2008-11-03,18.09,18.41,17.92,18.08,861500,12.1396336974274,12.3543756976031,12.0255520098341,12.132923009922,1283773.08479272,0.0,1.0
2008-11-04,19.68,19.7,18.51,18.74,948400,13.2066330108,13.220054385811,12.4214825726579,12.5758283852841,1413268.0134851,0.0,1.0
2008-11-05,18.35,19.59,18.33,19.11,471600,12.3141115725701,13.1462368232506,12.3006901975591,12.8241238229872,702759.590003767,0.0,1.0
2008-11-06,17.15,18.3395,16.99,18.07,574700,11.5088290719116,12.3070653506894,11.4014580718238,12.1262123224165,856395.115299329,0.0,1.0
2008-11-07,18.04,18.25,17.57,17.65,761000,12.1060802599,12.2470046975152,11.7906779471421,11.844363447186,1134011.97623593,0.0,1.0
2008-11-10,17.93,18.73,17.64,18.56,643200,12.0322626973396,12.5691176977787,11.8376527596805,12.4550360101854,958471.094763408,0.0,1.0
2008-11-11,17.17,17.63,16.91,17.55,337000,11.5222504469226,11.830942072175,11.3477725717799,11.7772565721311,502184.015757566,0.0,1.0
2008-11-12,16.23,16.75,16.16,16.7,412400,10.8914458214067,11.2404015716921,10.8444710088683,11.2068481341646,614542.101182258,0.0,1.0
2008-11-13,17.9099,17.9099,15.98,16.49,509900,12.0187742154536,12.0187742154536,10.7236786337695,11.0659236965494,759832.728886599,0.0,1.0
2008-11-14,16.71,17.62,16.71,17.32,367200,11.2135588216701,11.8242313846695,11.2135588216701,11.6229107595049,547186.856338811,0.0,1.0
2008-11-17,16.35,16.88,16.18,16.5,388900,10.9719740714726,11.3276405092634,10.8578923838793,11.0726343840549,579523.334504799,0.0,1.0
2008-11-18,16.4,16.61,15.96,16.15,348900,11.005527509,11.1464519466152,10.7102572587585,10.8377603213628,519916.923138918,0.0,1.0
2008-11-19,15.15,16.25,15.15,15.93,937600,10.166691570814,10.9048671964177,10.166691570814,10.6901251962421,1397174.28241631,0.0,1.0
2008-11-20,14.3,15.4,14.24,15.04,689000,9.59628313284756,10.3344587584512,9.55601900781464,10.0928740082537,1026720.43577734,0.0,1.0
2008-11-21,15.17,15.17,14.22,14.95,621700,10.180112945825,10.180112945825,9.54259763280366,10.0324778207043,926432.648654243,0.0,1.0
2008-11-24,16.43,16.81,15.43,15.6,1323000,11.0256595715165,11.280665696725,10.3545908209677,10.468672508561,1971482.05592659,0.0,1.0
2008-11-25,16.71,17.18,16.28,16.95,417500,11.2135588216701,11.528961134428,10.9249992589341,11.3746153218018,622141.918631409,0.0,1.0
2008-11-26,16.79,16.89,16.02,16.02,688000,11.267244321714,11.3343511967689,10.7505213837915,10.7505213837915,1025230.2754932,0.0,1.0
2008-11-28,16.59,16.62,16.35,16.4,160000,11.1330305716043,11.1531626341207,10.9719740714726,11.005527509,238425.645463533,0.0,1.0
2008-12-01,15.24,16.02,15.18,16.02,424400,10.2270877583634,10.7505213837915,10.1868236333305,10.7505213837915,632424.024592024,0.0,1.0
2008-12-02,16.07,16.24,15.64,15.75,448500,10.7840748213189,10.8981565089122,10.4955152585829,10.5693328211433,668336.887439968,0.0,1.0
2008-12-03,16.31,16.37,15.44,15.56,293700,10.9451313214506,10.9853954464835,10.3613015084732,10.441829758539,437660.075453999,0.0,1.0
2008-12-04,15.94,16.435,15.76,15.94,322800,10.6968358837476,11.0290149152692,10.5760435086488,10.6968358837476,481023.739722677,0.0,1.0
2008-12-05,16.03,16.15,15.25,15.62,573700,10.757232071297,10.8377603213628,10.2337984458689,10.482093883572,854904.955015179,0.0,1.0
2008-12-08,16.94,17.18,16.66,16.75,508300,11.3679046342963,11.528961134428,11.1800053841427,11.2404015716921,757448.472431966,0.0,1.0
2008-12-09,16.94,17.35,16.78,16.89,367000,11.3679046342963,11.6430428220213,11.2605336342085,11.3343511967689,546888.824281982,0.0,1.0
2008-12-10,17.4,17.48,17.14,17.255,704600,11.6765962595488,11.7302817595927,11.5021183844061,11.5792912907192,1049966.93621003,0.0,1.0
2008-12-11,17.45,17.83,17.37,17.42,509600,11.7101496970762,11.9651558222848,11.6564641970323,11.6900176345598,759385.680801356,0.0,1.0
2008-12-12,17.53,17.68,16.95,17.02,588500,11.7638351971201,11.8644955097024,11.3746153218018,11.4215901343402,876959.327220561,0.0,1.0
2008-12-15,17.83,17.88,17.53,17.75,696600,11.9651558222848,11.9987092598122,11.7638351971201,11.9114703222409,1038045.65393686,0.0,1.0
2008-12-16,19.16,19.38,17.85,17.87,1267900,12.8576772605146,13.0053123856354,11.9785771972957,11.9919985723067,1889374.22427009,0.0,1.0
2008-12-17,18.93,19.1008,18.554,18.72,691700,12.7033314478884,12.8179499904821,12.4510095976821,12.5624070102732,1030743.86854454,0.0,1.0
2008-12-18,18.6,19.21,18.43,19.1,569000,12.4818787602073,12.8912306980421,12.367797072614,12.8174131354817,847901.201679693,0.0,1.0
2008-12-19,18.05,18.51,17.95,18.45,682300,12.1127909474055,12.4214825726579,12.0456840723506,12.381218447625,1016736.36187356,0.0,1.0
2008-12-22,17.9084,18.25,17.72,18.12,503300,12.0177676123278,12.2470046975152,11.8913382597244,12.1597657599439,749997.671011227,0.0,1.0
2008-12-23,17.88,18.28,17.84,18.09,442500,12.0478435715899,12.3173702734152,12.0208909014073,12.1893450900481,656706.73369773,0.073218,1.0
2008-12-24,18.15,18.15,16.98,16.98,378000,12.2297740953219,12.2297740953219,11.441408492483,11.441408492483,560983.379294335,0.0,1.0
2008-12-26,18.07,18.15,17.95,18.12,214500,12.1758687549569,12.2297740953219,12.0950107444093,12.209559592685,318335.806504324,0.0,1.0
2008-12-29,18.32,18.73,18.24,18.68,1084700,12.3443229435977,12.6205878129686,12.2904176032326,12.5868969752404,1609784.84529249,0.0,1.0
2008-12-30,18.97,19.0,18.73,18.8,370700,12.7823038340638,12.8025183367007,12.6205878129686,12.667754985788,550149.573292086,0.0,1.0
2008-12-31,19.22,19.3,18.72,18.72,826000,12.9507580227046,13.0046633630696,12.613849645423,12.613849645423,1225852.56956909,0.0,1.0
2009-01-02,19.33,19.41,18.8605,18.96,372700,13.0248778657065,13.0787832060716,12.7085208994391,12.7755656665181,553117.739320101,0.0,1.0
2009-01-05,18.85,18.98,18.73,18.94,788100,12.7014458235162,12.7890420016094,12.6205878129686,12.7620893314269,1169605.82333826,0.0,1.0
2009-01-06,18.91,19.06,18.65,18.96,471700,12.74187482879,12.8429473419744,12.5666824726035,12.7755656665181,700041.95770671,0.0,1.0
2009-01-07,18.63,18.87,18.5101,18.83,681600,12.5532061375123,12.7149221586074,12.4724155086401,12.6879694884249,1011550.98234661,0.0,1.0
2009-01-08,18.73,18.76,18.39,18.54,500300,12.6205878129686,12.6408023156055,12.3914901164171,12.4925626296016,742486.731907288,0.0,1.0
2009-01-09,17.77,18.5,17.75,18.45,684500,11.9737237285879,12.4656099594191,11.9602473934967,12.4319191216909,1015854.82308723,0.0,1.0
2009-01-12,17.36,17.75,17.27,17.75,301900,11.697458859217,11.9602473934967,11.6368153513063,11.9602473934967,448044.661928464,0.0,1.0
2009-01-13,16.92,17.14,16.79,17.06,298900,11.4009794872092,11.5492191732131,11.313383309116,11.4953138328481,443592.412886446,0.0,1.0
2009-01-14,15.94,17.2,15.94,16.37,460100,10.7406390677373,11.5896481784869,10.7406390677373,11.0303802721995,682826.594744239,0.0,1.0
2009-01-15,16.09,16.24,15.58,16.08,5349600,10.8417115809218,10.9427840941062,10.4980650360945,10.8349734133761,7939250.49172739,0.0,1.0
2009-01-16,16.15,16.45,15.79,16.45,579200,10.8821405861956,11.0842856125645,10.6395665545528,11.0842856125645,859580.881712372,0.0,1.0
2009-01-20,14.95,15.65,14.92,15.53,797900,10.0735604807197,10.545232208914,10.0533459780828,10.4643741983664,1184149.83687553,0.0,1.0
2009-01-21,15.67,15.76,15.07,15.31,834300,10.5587085440052,10.6193520519159,10.1544184912673,10.3161345123625,1238170.45858535,0.0,1.0
2009-01-22,15.32,15.51,15.01,15.01,552900,10.3228726799081,10.4508978632751,10.1139894859935,10.1139894859935,820549.498444013,0.0,1.0
2009-01-23,14.98,15.2902,14.61,14.77,570300,10.0937749833566,10.3027929406221,9.84446278416824,9.95227346489835,846372.542887722,0.0,1.0
2009-01-26,15.62,15.94,15.21,15.37,415900,10.5250177062771,10.7406390677373,10.2487528369062,10.3565635176363,617230.125525165,0.0,1.0
2009-01-27,15.83,15.93,15.54,15.78,947700,10.6665192247353,10.7339009001917,10.471112365912,10.6328283870072,1406465.47237365,0.0,1.0
2009-01-28,16.56,16.73,16.08,16.48,393600,11.1584054555665,11.2729543038422,10.8349734133761,11.1045001152014,584135.074312828,0.0,1.0
2009-01-29,15.81,16.19,15.73,16.14,298300,10.6530428896441,10.9090932563781,10.599137549279,10.8754024186499,442701.96307804,0.0,1.0
2009-01-30,15.5,15.98,15.3395,15.88,466700,10.4441596957295,10.7675917379198,10.3360121066221,10.7002100624635,692621.54263668,0.0,1.0
2009-02-02,15.25,15.44,15.02,15.02,537800,10.2757055070887,10.4037306904557,10.1207276535391,10.1207276535391,798139.844932518,0.0,1.0
2009-02-03,15.97,16.02,15.39,15.5,586300,10.7608535703742,10.7945444081023,10.3700398527275,10.4441596957295,870117.871111818,0.0,1.0
2009-02-04,15.74,16.25,15.71,15.83,598100,10.6058757168246,10.9495222616519,10.5856612141878,10.6665192247353,887630.050677096,0.0,1.0
2009-02-05,16.05,16.31,15.58,15.67,498200,10.8147589107392,10.9899512669257,10.4980650360945,10.5587085440052,739370.157577878,0.0,1.0
2009-02-06,16.6,16.83,16.23,16.31,580400,11.185358125749,11.3403359792985,10.9360459265606,10.9899512669257,861361.781329182,0.0,1.0
2009-02-09,16.79,16.97,16.67,16.79,311400,11.313383309116,11.4346703249374,11.2325252985684,11.313383309116,462143.450561522,0.0,1.0
2009-02-10,15.9,16.76,15.8,16.65,451400,10.7136863975548,11.2931688064791,10.6463047220984,11.2190489634771,669915.072522384,0.0,1.0
2009-02-11,16.1,17.0,15.88,16.18,312400,10.8484497484674,11.4548848275743,10.7002100624635,10.9023550888325,463627.533575528,0.0,1.0
2009-02-12,15.85,15.89,15.41,15.59,784400,10.6799955598266,10.7069482300091,10.3835161878188,10.5048032036402,1164114.71618644,0.0,1.0
2009-02-13,15.65,15.88,15.6202,15.75,230200,10.545232208914,10.7002100624635,10.525152469628,10.6126138843703,341635.90982422,0.0,1.0
2009-02-17,14.65,15.65,14.62,15.65,778700,9.87141545435077,10.545232208914,9.85120095171387,10.545232208914,1155655.44300661,0.0,1.0
2009-02-18,14.53,14.74,14.35,14.69,579800,9.79055744380318,9.93205896226145,9.66927042798181,9.89836812453329,860471.331520779,0.0,1.0
2009-02-19,14.61,15.13,14.6,14.87,364900,9.84446278416824,10.1948474965411,9.83772461662261,10.0196551403547,541541.891810852,0.0,1.0
2009-02-20,14.33,15.33,14.061,14.19,1075800,9.65579409289055,10.3296108474537,9.47453738591305,9.5614597472517,1596576.50646784,0.0,1.0
2009-02-23,13.62,14.4,13.57,14.4,837200,9.17738419715068,9.70296126570997,9.14369335942252,9.70296126570997,1242474.29932597,0.0,1.0
2009-02-24,14.13,14.21,13.57,13.64,752800,9.52103074197791,9.57493608234296,9.14369335942252,9.19086053224194,1117217.69294385,0.0,1.0
2009-02-25,13.65,13.94,13.4,13.94,1292800,9.19759869978757,9.3930055586109,9.02914451114678,9.3930055586109,1918622.52050718,0.0,1.0
2009-02-26,13.69,14.07,13.63,13.91,414500,9.2245513699701,9.48060173670411,9.18412236469631,9.372791055974,615152.409305559,0.0,1.0
2009-02-27,13.49,13.71,13.2603,13.42,321100,9.08978801905746,9.23802770506137,8.9350123105343,9.04262084623804,476539.055797382,0.0,1.0
2009-03-02,12.78,13.2,12.78,13.05,688600,8.6113781233176,8.89438116023414,8.6113781233176,8.79330864704966,1021939.56344465,0.0,1.0
2009-03-03,12.87,13.12,12.7599,13.0,480500,8.67202163122828,8.84047581986908,8.59783440655088,8.7596178093215,713101.888229966,0.0,1.0
2009-03-04,13.54,13.74,13.14,13.18,661100,9.12347885678562,9.25824220769826,8.85395215496035,8.88090482514287,981127.280559481,0.0,1.0
2009-03-05,12.77,13.99,12.69,13.99,594700,8.60463995577197,9.42669639633906,8.55073461540691,9.42669639633906,882584.16842947,0.0,1.0
2009-03-06,12.82,13.23,12.61,13.04,704400,8.63833079350012,8.91459566287103,8.49682927504185,8.78657047950403,1045388.07506595,0.0,1.0
2009-03-09,12.73,12.93,12.47,12.47,409100,8.57768728558944,8.71245063650207,8.40249492940301,8.40249492940301,607138.361029925,0.0,1.0
2009-03-10,13.55,13.71,13.2,13.2,1124900,9.13021702433126,9.23802770506137,8.89438116023414,8.89438116023414,1669444.98245554,0.0,1.0
2009-03-11,13.79,14.03,13.59,13.87,716500,9.29193304542642,9.45364906652159,9.15716969451378,9.34583838579148,1063345.47953542,0.0,1.0
2009-03-12,14.21,14.23,13.48,13.67,2966700,9.57493608234296,9.58841241743423,9.08304985151183,9.21107503487884,4402829.07765211,0.0,1.0
2009-03-13,14.18,14.35,13.95,14.28,517800,9.55472157970607,9.66927042798181,9.39974372615653,9.62210325516238,768458.184652396,0.0,1.0
2009-03-16,14.3,14.6,14.26,14.49,1310700,9.63557959025365,9.83772461662261,9.60862692007112,9.76360477362066,1945187.60645789,0.0,1.0
2009-03-17,14.48,14.48,14.08,14.21,1286500,9.75686660607502,9.75686660607502,9.48733990424975,9.57493608234296,1909272.79751894,0.0,1.0
2009-03-18,15.06,15.13,14.26,14.33,711900,10.1476803237217,10.1948474965411,9.60862692007112,9.65579409289055,1056518.69767099,0.0,1.0
2009-03-19,15.17,15.67,15.11,15.5,880700,10.2218001667236,10.5587085440052,10.1813711614498,10.4441596957295,1307031.91043524,0.0,1.0
2009-03-20,14.95,15.26,14.91,15.19,628000,10.0735604807197,10.2824436746343,10.0466078105372,10.2352765018149,932004.132795879,0.0,1.0
2009-03-23,15.9,15.9,15.22,15.31,695000,10.7136863975548,10.7136863975548,10.2554910044518,10.3161345123625,1031437.69473429,0.0,1.0
2009-03-24,15.34,15.71,15.33,15.44,396400,10.3363490149994,10.5856612141878,10.3296108474537,10.4037306904557,588290.506752045,0.0,1.0
2009-03-25,15.69,15.89,15.4,15.44,646000,10.5721848790965,10.7069482300091,10.3767780202732,10.4037306904557,958717.627047986,0.0,1.0
2009-03-26,15.91,17.07,15.68,17.07,1607600,10.7204245651004,11.5020520003937,10.5654467115509,11.5020520003937,2385811.85331632,0.0,1.0
2009-03-27,15.31,15.43,15.19,15.4,471100,10.3161345123625,10.3969925229101,10.2352765018149,10.3767780202732,699151.507898306,0.0,1.0
2009-03-30,14.52,14.74,14.35,14.68,742200,9.78381927625755,9.93205896226145,9.66927042798181,9.89162995698766,1101486.41299538,0.0,1.0
2009-03-31,14.97,15.11,14.75,14.81,388100,10.087036815811,10.1813711614498,9.93879712980709,9.97922613508088,575972.617735795,0.0,1.0
2009-04-01,15.2,15.26,14.628,14.71,433600,10.2420146693605,10.2824436746343,9.85659148575038,9.91184445962456,643498.394873078,0.0,1.0
2009-04-02,16.1,16.39,15.91,15.93,1025900,10.8484497484674,11.0438566072907,10.7204245651004,10.7339009001917,1522520.76406893,0.0,1.0
2009-04-03,16.49,16.49,16.12,16.14,565400,11.111238282747,11.111238282747,10.8619260835587,10.8754024186499,839100.536119093,0.0,1.0
2009-04-06,16.17,16.22,15.9,16.09,366300,10.8956169212868,10.929307759015,10.7136863975548,10.8417115809218,543619.608030462,0.0,1.0
2009-04-07,15.68,15.94,15.66,15.81,670300,10.5654467115509,10.7406390677373,10.5519703764596,10.6530428896441,994780.844288333,0.0,1.0
2009-04-08,15.97,16.12,15.77,15.97,218300,10.7608535703742,10.8619260835587,10.6260902194615,10.7608535703742,323975.321957547,0.0,1.0
2009-04-09,16.38,16.53,16.23,16.36,449600,11.0371184397451,11.1381909529296,10.9360459265606,11.0236421046538,667243.723097175,0.0,1.0
2009-04-13,16.69,16.81,16.36,16.39,570700,11.2460016336597,11.3268596442073,11.0236421046538,11.0438566072907,846966.176093321,0.0,1.0
2009-04-14,16.52,16.76,16.47,16.52,953100,11.1314527853839,11.2931688064791,11.0977619476558,11.1314527853839,1414479.52064929,0.0,1.0
2009-04-15,16.75,16.78,16.31,16.38,505100,11.2864306389335,11.3066451415704,10.9899512669257,11.0371184397451,749610.330374516,0.0,1.0
2009-04-16,16.91,16.97,16.7,16.91,414600,11.3942413196636,11.4346703249374,11.2527398012053,11.3942413196636,615300.817606958,0.0,1.0
2009-04-17,16.83,16.93,16.72,16.83,791500,11.3403359792985,11.4077176547548,11.2662161362966,11.3403359792985,1174651.70558589,0.0,1.0
2009-04-20,15.93,16.4,15.93,16.4,889700,10.7339009001917,11.0505947748364,10.7339009001917,11.0505947748364,1320388.65756129,0.0,1.0
2009-04-21,16.26,16.281,15.74,15.77,546200,10.9562604291975,10.9704105810433,10.6058757168246,10.6260902194615,810606.142250172,0.0,1.0
2009-04-22,16.4,16.65,16.04,16.04,5088000,11.0505947748364,11.2190489634771,10.8080207431936,10.8080207431936,7551014.37526338,0.0,1.0
2009-04-23,16.71,16.71,16.33,16.45,1779000,11.2594779687509,11.2594779687509,11.0034276020169,11.0842856125645,2640183.68191699,0.0,1.0
2009-04-24,17.0,17.17,16.94,17.05,794800,11.4548848275743,11.56943367585,11.4144558223005,11.4885756653024,1179549.1795321,0.0,1.0
2009-04-27,16.74,17.1,16.67,16.77,793800,11.2796924713878,11.5222665030306,11.2325252985684,11.2999069740247,1178065.0965181,0.0,1.0
2009-04-28,16.68,16.86,16.39,16.47,465300,11.239263466114,11.3605504819354,11.0438566072907,11.0977619476558,690543.826417075,0.0,1.0
2009-04-29,17.13,17.39,16.93,16.93,585900,11.5424810056675,11.7176733618539,11.4077176547548,11.4077176547548,869524.237906215,0.0,1.0
2009-04-30,17.29,17.62,17.23,17.5,487000,11.6502916863976,11.8726512154034,11.6098626811238,11.7917932048559,722748.427821006,0.0,1.0
2009-05-01,17.42,17.54,17.16,17.25,655000,11.7378878644908,11.8187458750384,11.5626955083044,11.6233390162151,972074.374174044,0.0,1.0
2009-05-04,18.13,18.17,17.68,17.71,673900,12.2162977602307,12.2432504304132,11.9130802206772,11.9332947233141,1000123.54313876,0.0,1.0
2009-05-05,17.83,18.15,17.8,18.08,1142100,12.0141527338617,12.2297740953219,11.9939382312248,12.1826069225025,1694971.21029645,0.0,1.0
2009-05-06,18.16,18.22,17.88,18.17,735900,12.2365122628676,12.2769412681414,12.0478435715899,12.2432504304132,1092136.69000714,0.0,1.0
2009-05-07,17.8,19.78,17.66,19.78,860400,11.9939382312248,13.3280954052599,11.899603885586,13.3280954052599,1276905.02525091,0.0,1.0
2009-05-08,18.64,18.65,18.14,18.15,717500,12.5599443050579,12.5666824726035,12.2230359277763,12.2297740953219,1064829.56254943,0.0,1.0
2009-05-11,18.1,18.25,18.02,18.155,325600,12.1960832575938,12.2971557707783,12.1421779172287,12.2331431790948,483217.429360409,0.0,1.0
2009-05-12,18.25,18.42,18.02,18.42,171200,12.2971557707783,12.411704619054,12.1421779172287,12.411704619054,254075.011997856,0.0,1.0
2009-05-13,17.53,17.75,17.49,17.72,340900,11.8120077074928,11.9602473934967,11.7850550373102,11.9400328908598,505923.899474703,0.0,1.0
2009-05-14,17.74,17.85,17.4602,17.48,320400,11.953509225951,12.027629068953,11.7649752980242,11.7783168697646,475500.197687579,0.0,1.0
2009-05-15,17.42,17.83,17.35,17.64,725700,11.7378878644908,12.0141527338617,11.6907206916714,11.8861275504947,1076999.04326428,0.0,1.0
2009-05-18,18.19,18.19,17.72,17.76,343900,12.2567267655045,12.2567267655045,11.9400328908598,11.9669855610423,510376.148516722,0.0,1.0
2009-05-19,18.51,18.69,18.31,18.34,1565700,12.4723481269647,12.5936351427861,12.337584776052,12.3577992786889,2323628.77502946,0.0,1.0
2009-05-20,18.86,19.16,18.73,18.73,1367500,12.7081839910618,12.9103290174308,12.6205878129686,12.6205878129686,2029483.52165344,0.0,1.0
2009-05-21,18.66,18.73,18.43,18.63,722200,12.5734206401492,12.6205878129686,12.4184427865996,12.5532061375123,1071804.75271526,0.0,1.0
2009-05-22,18.83,18.93,18.67,18.88,406500,12.6879694884249,12.7553511638812,12.5801588076948,12.7216603261531,603279.74519351,0.0,1.0
2009-05-26,19.1,19.21,18.3,18.33,1426800,12.869900012157,12.9440198551589,12.3308466085064,12.3510611111433,2117489.644384,0.0,1.0
2009-05-27,18.84,19.2201,18.78,19.13,324700,12.6947076559705,12.95082540438,12.6542786506968,12.8901145147939,481881.754647806,0.0,1.0
2009-05-28,19.0,19.07,18.63,18.98,509300,12.8025183367007,12.8496855095201,12.5532061375123,12.7890420016094,755843.479033341,0.0,1.0
2009-05-29,19.339,19.34,19.03,19.21,2090400,13.0309422164976,13.0316160332521,12.8227328393375,12.9440198551589,3102327.1324785,0.0,1.0
2009-06-01,19.95,20.08,19.78,19.88,1228300,13.4426442535357,13.5302404316289,13.3280954052599,13.3954770807163,1822899.16610378,0.0,1.0
2009-06-02,20.26,20.28,19.988,19.99,1130700,13.6515274474503,13.6650037825415,13.4682492902091,13.4695969237182,1678052.66393678,0.0,1.0
2009-06-03,19.62,19.87,19.44,19.84,455800,13.2202847245298,13.3887389131706,13.0989977087085,13.3685244105337,676445.037784015,0.0,1.0
2009-06-04,19.76,19.87,19.59,19.74,305500,13.3146190701687,13.3887389131706,13.2000702218929,13.3011427350774,453387.360778885,0.0,1.0
2009-06-05,19.39,21.47,19.34,21.47,429100,13.0653068709803,14.4668457204717,13.0316160332521,14.4668457204717,636820.021310049,0.0,1.0
2009-06-08,19.3,19.3,18.95,19.17,798500,13.0046633630696,13.0046633630696,12.7688274989725,12.9170671849764,1185040.28668393,0.0,1.0
2009-06-09,19.29,19.42,19.12,19.27,1425800,12.997925195524,13.0855213736172,12.8833763472482,12.9844488604327,2116005.56137,0.0,1.0
2009-06-10,19.42,19.75,19.17,19.7,808500,13.0855213736172,13.307880902623,12.9170671849764,13.2741900648949,1199881.11682399,0.0,1.0
2009-06-11,19.65,19.93,19.53,19.6,635900,13.2404992271667,13.4291679184444,13.1596412166191,13.2068083894386,943728.388606527,0.0,1.0
2009-06-12,19.54,19.58,19.34,19.48,527300,13.1663793841648,13.1933320543473,13.0316160332521,13.125950378891,782556.973285454,0.0,1.0
2009-06-15,18.65,18.97,18.46,18.96,927200,12.5666824726035,12.7823038340638,12.4386572892365,12.7755656665181,1376041.77058653,0.0,1.0
2009-06-16,18.34,18.76,18.34,18.55,1295100,12.3577992786889,12.6408023156055,12.3577992786889,12.4993007971472,1922035.9114394,0.0,1.0
2009-06-17,18.39,18.49,18.08,18.38,634000,12.3914901164171,12.4588717918734,12.1826069225025,12.3847519488715,940908.630879914,0.0,1.0
2009-06-18,18.38,18.6,18.31,18.37,2698000,12.3847519488715,12.5329916348754,12.337584776052,12.3780137813258,4004055.97178865,0.0,1.0
2009-06-19,18.49,18.62,18.39,18.51,362300,12.4588717918734,12.5464679699666,12.3914901164171,12.4723481269647,537683.275974437,0.0,1.0
2009-06-22,17.82,18.44,17.77,18.02,1145300,12.0074145663161,12.4251809541453,11.9737237285879,12.1421779172287,1699720.27594127,0.0,1.0
2009-06-23,17.62,17.85,17.45,17.58,670300,12.2390181873778,12.3987783566795,12.1209345839808,12.2112338101079,965002.732995401,0.543719,1.0
2009-06-24,17.74,18.05,17.63,17.78,428700,12.3223713191874,12.5377002430289,12.2459642816953,12.3501556964573,617181.368991689,0.0,1.0
2009-06-25,17.94,18.02,17.51,17.58,349200,12.4612932055368,12.5168619600765,12.1626111498856,12.2112338101079,502728.56088616,0.0,1.0
2009-06-26,17.88,17.95,17.77,17.92,376600,12.4196166396319,12.4682392998542,12.3432096021398,12.4474010169018,542175.189088572,0.0,1.0
2009-06-29,18.23,18.32,17.93,18.06,395900,12.6627299407433,12.7252447896005,12.4543471112193,12.5446463373464,569960.587785887,0.0,1.0
2009-06-30,17.9801,18.35,17.86,18.3,451500,12.4891470437498,12.7460830725529,12.405724450997,12.7113526009656,650005.570561575,0.0,1.0
2009-07-01,18.36,18.55,18.27,18.3,1060400,12.7530291668704,12.8850049589023,12.6905143180132,12.7113526009656,1526613.30459246,0.0,1.0
2009-07-02,17.64,17.91,17.56,17.895,556300,12.2529103760127,12.4404549225843,12.197341621473,12.4300357811081,800881.725145969,0.0,1.0
2009-07-06,17.46,17.46,17.12,17.23,593300,12.1278806782983,12.1278806782983,11.8917134715044,11.9681205089966,854149.069798855,0.0,1.0
2009-07-07,16.94,17.37,16.91,17.32,492300,11.76668377379,12.0653658294411,11.7458454908376,12.0306353578538,708743.61547611,0.0,1.0
2009-07-08,16.92,17.15,16.7501,17.09,1416600,11.7527915851551,11.9125517544568,11.6347774427013,11.870875188552,2039419.47122375,0.0,1.0
2009-07-09,17.27,17.37,17.13,17.27,581500,11.9959048862664,12.0653658294411,11.8986595658219,11.9959048862664,837161.105828476,0.0,1.0
2009-07-10,17.04,17.22,16.9,17.05,902800,11.8361447169647,11.9611744146791,11.7388993965201,11.8430908112821,1299723.20953043,0.0,1.0
2009-07-13,17.6,17.67,17.19,17.29,1373400,12.2251259987429,12.2737486589651,11.9403361317267,12.0097970749014,1977226.2471966,0.0,1.0
2009-07-14,17.7,17.82,17.57,17.68,656300,12.2945869419175,12.3779400737271,12.2042877157905,12.2806947532826,944847.521505123,0.0,1.0
2009-07-15,18.57,18.59,18.21,18.25,1231700,12.8988971475372,12.9127893361721,12.6488377521084,12.6766221293782,1773226.71375569,0.0,1.0
2009-07-16,18.81,18.89,18.56,18.65,493500,13.0656034111564,13.1211721656962,12.8919510532197,12.9544659020769,710471.205032421,0.0,1.0
2009-07-17,18.72,18.79,18.61,18.68,1116800,13.0030885622992,13.0517112225215,12.9266815248071,12.9753041850293,1607810.01373902,0.0,1.0
2009-07-20,19.1,19.12,18.89,18.99,492200,13.267040146363,13.2809323349979,13.1211721656962,13.1906331088708,708599.64967975,0.0,1.0
2009-07-21,19.23,19.47,19.08,19.47,630000,13.3573393724901,13.5240456361093,13.253147957728,13.5240456361093,906984.517062661,0.0,1.0
2009-07-22,19.29,19.45,19.07,19.07,388100,13.3990159383949,13.5101534474743,13.2462018634106,13.2462018634106,558731.255669871,0.0,1.0
2009-07-23,19.79,19.92,19.23,19.26,927400,13.7463206542682,13.8366198803953,13.3573393724901,13.3781776554425,1335138.79543479,0.0,1.0
2009-07-24,19.91,19.91,19.56,19.78,3413700,13.8296737860779,13.8296737860779,13.5865604849665,13.7393745599508,4914560.39031239,0.0,1.0
2009-07-27,19.93,19.94,19.62,19.79,860200,13.8435659747128,13.8505120690303,13.6282370508713,13.7463206542682,1238393.78028143,0.0,1.0
2009-07-28,19.64,19.73,19.34,19.62,560400,13.6421292395062,13.7046440883634,13.4337464099822,13.6282370508713,806784.322796695,0.0,1.0
2009-07-29,19.64,19.83,19.52,19.7,459400,13.6421292395062,13.7741050315381,13.5587761076966,13.683805805411,661378.86847395,0.0,1.0
2009-07-30,19.81,20.06,19.68,19.81,2507500,13.7602128429032,13.9338652008399,13.6699136167761,13.7602128429032,3609942.34370575,0.0,1.0
2009-07-31,20.14,20.23,19.85,19.96,449800,13.9894339553796,14.0519488042368,13.7879972201731,13.8644042576652,647558.15202347,0.0,1.0
2009-08-03,20.79,20.85,20.48,20.53,457300,14.440930086015,14.4826066519198,14.2256011621735,14.2603316337608,658355.586750406,0.0,1.0
2009-08-04,20.73,20.79,20.55,20.63,950500,14.3992535201102,14.440930086015,14.2742238223958,14.3297925769355,1368394.89439375,0.0,1.0
2009-08-05,20.57,20.77,20.31,20.77,964500,14.2881160110307,14.4270378973801,14.1075175587766,14.4270378973801,1388550.10588403,0.0,1.0
2009-08-06,20.42,20.67,20.29,20.67,2706800,14.1839245962687,14.3575769542054,14.0936253701416,14.3575769542054,3896866.17584955,0.0,1.0
2009-08-07,20.41,20.68,20.41,20.65,304300,14.1769785019512,14.3645230485229,14.1769785019512,14.3436847655705,438087.918320903,0.0,1.0
2009-08-10,20.3,20.4,20.195,20.33,520900,14.1005714644591,14.1700324076338,14.0276374741257,14.1214097474115,749917.833234827,0.0,1.0
2009-08-11,19.96,20.05,19.76,20.01,853800,13.8644042576652,13.9269191065224,13.7254823713158,13.8991347292525,1229179.96931445,0.0,1.0
2009-08-12,20.16,20.32,20.0,20.0,512200,14.0033261440145,14.114463653094,13.8921886349351,13.8921886349351,737392.808951584,0.0,1.0
2009-08-13,20.47,20.57,20.3,20.54,464000,14.218655067856,14.2881160110307,14.1005714644591,14.2672777280783,668001.295106471,0.0,1.0
2009-08-14,20.22,20.55,20.04,20.54,728600,14.0450027099193,14.2742238223958,13.9199730122049,14.2672777280783,1048934.79227279,0.0,1.0
2009-08-17,19.57,19.58,19.41,19.53,1378900,13.593506579284,13.6004526736014,13.4823690702045,13.5657222020141,1985144.36599635,0.0,1.0
2009-08-18,19.72,19.83,19.51,19.55,444800,13.697697994046,13.7741050315381,13.5518300133792,13.579614390649,640359.862205511,0.0,1.0
2009-08-19,19.97,20.14,19.56,19.56,1569400,13.8713503519827,13.9894339553796,13.5865604849665,13.5865604849665,2259399.20806054,0.0,1.0
2009-08-20,20.19,20.3,19.98,20.02,504400,14.0241644269669,14.1005714644591,13.8782964463001,13.90608082357,726163.47683557,0.0,1.0
2009-08-21,20.84,20.971,20.67,20.68,661000,14.4756605576023,14.5666543931612,14.3575769542054,14.3645230485229,951613.913934003,0.0,1.0
2009-08-24,20.84,21.1,20.82,20.98,539100,14.4756605576023,14.6562590098565,14.4617683689674,14.5729058780469,776119.608172195,0.0,1.0
2009-08-25,21.1,21.5,21.07,21.18,432200,14.6562590098565,14.9341027825552,14.6354207269041,14.7118277643962,622220.171864259,0.0,1.0
2009-08-26,21.05,21.05,20.82,20.97,391000,14.6215285382692,14.6215285382692,14.4617683689674,14.5659597837294,562906.263764286,0.0,1.0
2009-08-27,21.12,21.22,20.59,20.95,3099900,14.6701511984914,14.7396121416661,14.3020081996656,14.5520675950945,4462795.72133739,0.0,1.0
2009-08-28,21.08,21.4,21.0,21.37,531500,14.6423668212216,14.8646418393805,14.5867980666818,14.8438035564281,765178.207648896,0.0,1.0
2009-08-31,20.91,20.99,20.77,20.91,503600,14.5242832178246,14.5798519723643,14.4270378973801,14.5242832178246,725011.750464695,0.0,1.0
2009-09-01,20.17,20.87,20.07,20.59,920200,14.010272238332,14.4964988405547,13.9408112951573,14.3020081996656,1324773.25809693,0.0,1.0
2009-09-02,20.152,20.26,19.97,20.03,1569500,13.9977692685606,14.0727870871892,13.8713503519827,13.9130269178875,2259543.1738569,0.0,1.0
2009-09-03,20.24,20.39,20.07,20.39,797500,14.0588948985543,14.1630863133163,13.9408112951573,14.1630863133163,1148127.22596424,0.0,1.0
2009-09-04,20.68,20.71,20.22,20.31,1523500,14.3645230485229,14.3853613314753,14.0450027099193,14.1075175587766,2193318.90753169,0.0,1.0
2009-09-08,21.2,21.24,21.03,21.14,1220400,14.7257199530312,14.753504330301,14.6076363496342,14.6840433871264,1756958.5787671,0.0,1.0
2009-09-09,21.51,21.66,21.38,21.45,1239200,14.9410488768727,15.0452402916347,14.8507496507456,14.8993723109679,1784024.14848262,0.0,1.0
2009-09-10,21.82,21.86,21.39,21.56,528000,15.1563778007142,15.184162177984,14.8576957450631,14.97577934846,760139.404776325,0.0,1.0
2009-09-11,21.83,21.98,21.69,21.95,517900,15.1633238950316,15.2675153097936,15.0660785745871,15.2466770268412,745598.859344054,0.0,1.0
2009-09-14,21.9,21.94,21.63,21.63,734300,15.2119465552539,15.2397309325238,15.0244020086823,15.0244020086823,1057140.84266526,0.0,1.0
2009-09-15,22.03,22.06,21.68,21.94,1635700,15.302245781381,15.3230840643334,15.0591324802696,15.2397309325238,2354848.53104666,0.0,1.0
2009-09-16,22.42,22.48,22.18,22.25,584900,15.5731434597622,15.614820025667,15.406437196143,15.4550598563653,842055.942904686,0.0,1.0
2009-09-17,22.42,22.56,22.2791,22.4,521600,15.5731434597622,15.6703887802068,15.4752729908291,15.5592512711273,750925.593809342,0.0,1.0
2009-09-18,22.43,22.59,22.32,22.53,482300,15.5800895540797,15.6912270631592,15.5036825165875,15.6495504972544,694347.035840193,0.0,1.0
2009-09-21,22.16,22.179,21.7,21.99,643400,15.3925450075081,15.4057425867112,15.0730246689045,15.2744614041111,926275.933774787,0.0,1.0
2009-09-22,22.48,22.54,22.34,22.54,960100,15.614820025667,15.6564965915718,15.5175747052225,15.6564965915718,1382215.61084423,0.0,1.0
2009-09-23,22.25,22.64,22.2,22.58,1420100,15.4550598563653,15.7259575347465,15.4203293847779,15.6842809688417,2044458.27409633,0.0,1.0
2009-09-24,21.82,22.47,21.71,22.42,869900,15.1563778007142,15.6078739313495,15.079970763222,15.5731434597622,1252358.46252827,0.0,1.0
2009-09-25,21.76,21.9,21.64,21.76,746200,15.1147012348094,15.2119465552539,15.0313481029997,15.1147012348094,1074272.772432,0.0,1.0
2009-09-28,22.23,22.39,21.98,22.0,1519400,15.4411676677303,15.5523051768098,15.2675153097936,15.2814074984286,2187416.30988097,0.0,1.0
2009-09-29,22.16,22.24,22.01,22.19,640200,15.3925450075081,15.4481137620478,15.288353592746,15.4133832904605,921669.028291294,0.0,1.0
2009-09-30,22.19,22.3,21.84,22.28,714800,15.4133832904605,15.4897903279526,15.1702699893491,15.4758981393177,1029067.51237522,0.0,1.0
2009-10-01,21.41,21.99,21.38,21.99,628700,14.871587933698,15.2744614041111,14.8507496507456,15.2744614041111,905112.961709994,0.0,1.0
2009-10-02,21.29,21.45,21.01,21.17,9296000,14.7882348018884,14.8993723109679,14.5937441609993,14.7048816700788,13383060.4295468,0.0,1.0
2009-10-05,21.59,21.69,21.28,21.31,851500,14.9966176314124,15.0660785745871,14.7812887075709,14.8021269905233,1225868.75599819,0.0,1.0
2009-10-06,22.09,22.27,21.9,21.92,918500,15.3439223472858,15.4689520450002,15.2119465552539,15.2258387438888,1322325.83955882,0.0,1.0
2009-10-07,22.15,22.21,22.04,22.09,1062500,15.3855989131906,15.4272754790954,15.3091918756984,15.3439223472858,1529636.586316,0.0,1.0
2009-10-08,22.5,22.64,22.27,22.4,1869300,15.6287122143019,15.7259575347465,15.4689520450002,15.5592512711273,2691152.63134165,0.0,1.0
2009-10-09,22.47,22.54,22.3507,22.42,801200,15.6078739313495,15.6564965915718,15.5250070261422,15.5731434597622,1153453.96042954,0.0,1.0
2009-10-12,22.74,22.94,22.6777,22.79,809200,15.7954184779212,15.9343403642705,15.7521443103233,15.8301489495085,1164971.22413826,0.0,1.0
2009-10-13,22.72,22.83,22.5,22.71,585300,15.7815262892862,15.8579333267784,15.6287122143019,15.7745801949688,842631.806090124,0.0,1.0
2009-10-14,23.32,23.34,23.11,23.24,534500,16.1982919483343,16.2121841369692,16.0524239676675,16.1427231937945,769497.181539671,0.0,1.0
2009-10-15,23.35,23.35,23.1,23.21,907000,16.2191302312867,16.2191302312867,16.04547787335,16.1218849108421,1305769.77297752,0.0,1.0
2009-10-16,22.87,22.98,22.7,22.9,1199200,15.8857177040482,15.9621247415404,15.7676341006513,15.9065559870006,1726437.82993897,0.0,1.0
2009-10-19,23.28,23.349,22.98,23.13,545700,16.1705075710644,16.2184356218549,15.9621247415404,16.0663161563024,785621.350731898,0.0,1.0
2009-10-20,23.1,23.35,22.93,23.35,701600,16.04547787335,16.2191302312867,15.927394269953,16.2191302312867,1010064.02725582,0.0,1.0
2009-10-21,23.04,23.4,22.97,23.01,2380200,16.0038013074452,16.253860702874,15.9551786472229,15.9829630244928,3426673.88494056,0.0,1.0
2009-10-22,23.3,23.3,22.782,23.01,725000,16.1843997596993,16.1843997596993,15.8245920740545,15.9829630244928,1043752.02360386,0.0,1.0
2009-10-23,23.12,23.31,22.859,23.31,1005600,16.0593700619849,16.1913458540168,15.878077000299,16.1913458540168,1447720.04818764,0.0,1.0
2009-10-26,22.4,23.19,22.28,23.02,1382500,15.5592512711273,16.1079927222072,15.4758981393177,15.9899091188103,1990327.13466529,0.0,1.0
2009-10-27,22.07,22.39,21.99,22.32,916800,15.3300301586508,15.5523051768098,15.2744614041111,15.5036825165875,1319878.42102072,0.0,1.0
2009-10-28,21.28,21.901,21.28,21.81,1773200,14.7812887075709,15.2126411646856,14.7812887075709,15.1494317063967,2552801.5010405,0.0,1.0
2009-10-29,22.05,22.12,21.71,21.74,869800,15.3161379700159,15.3647606302382,15.079970763222,15.1008090461744,1252214.49673191,0.0,1.0
2009-10-30,21.0,21.9,21.0,21.81,1008000,14.5867980666818,15.2119465552539,14.5867980666818,15.1494317063967,1451175.22730026,0.0,1.0
2009-11-02,21.17,21.55,20.89,21.13,735400,14.7048816700788,14.9688332541425,14.5103910291897,14.6770972928089,1058724.46642521,0.0,1.0
2009-11-03,21.06,21.089,20.77,20.87,771000,14.6284746325866,14.6486183061073,14.4270378973801,14.4964988405547,1109976.28992907,0.0,1.0
2009-11-04,21.33,21.6,21.28,21.38,1159300,14.8160191791582,15.0035637257299,14.7812887075709,14.8507496507456,1668995.47719166,0.0,1.0
2009-11-05,21.75,21.85,21.6,21.69,280600,15.1077551404919,15.1772160836666,15.0035637257299,15.0660785745871,403968.024583783,0.0,1.0
2009-11-06,21.76,21.97,21.51,21.6,1592400,15.1147012348094,15.2605692154762,14.9410488768727,15.0035637257299,2292511.34122314,0.0,1.0
2009-11-09,22.63,22.63,22.26,22.27,533200,15.719011440429,15.719011440429,15.4620059506827,15.4689520450002,767625.626187004,0.0,1.0
2009-11-10,22.35,22.5,22.23,22.37,977300,15.5245207995399,15.6287122143019,15.4411676677303,15.5384129881749,1406977.727818,0.0,1.0
2009-11-11,22.61,22.77,22.4,22.66,2587000,15.7051192517941,15.8162567608736,15.5592512711273,15.7398497233814,3724395.15181128,0.0,1.0
2009-11-12,22.25,22.65,22.19,22.5,1218100,15.4550598563653,15.732903629064,15.4133832904605,15.6287122143019,1753647.36545084,0.0,1.0
2009-11-13,22.49,22.558,22.071,22.29,1975900,15.6217661199845,15.6689995613433,15.3307247680826,15.4828442336351,2844620.1702605,0.0,1.0
2009-11-16,23.02,23.12,22.77,22.77,888100,15.9899091188103,16.0593700619849,15.8162567608736,15.8162567608736,1278560.23746563,0.0,1.0
2009-11-17,22.86,22.9,22.64,22.79,516200,15.8787716097308,15.9065559870006,15.7259575347465,15.8301489495085,743151.440805946,0.0,1.0
2009-11-18,23.01,23.1,22.84,23.06,376100,15.9829630244928,16.04547787335,15.8648794210958,16.0176934960801,541455.360106774,0.0,1.0
2009-11-19,22.59,22.72,22.41,22.68,1025600,15.6912270631592,15.7815262892862,15.5661973654447,15.7537419120164,1476513.20745947,0.0,1.0
2009-11-20,22.36,22.4,22.23,22.3,301100,15.5314668938574,15.5592512711273,15.4411676677303,15.4897903279526,433481.012837409,0.0,1.0
2009-11-23,22.91,23.08,22.84,22.91,1137200,15.9135020813181,16.0315856847151,15.8648794210958,15.9135020813181,1637179.03619629,0.0,1.0
2009-11-24,22.88,22.97,22.72,22.97,411200,15.8926637983657,15.9551786472229,15.7815262892862,15.9551786472229,591987.354628837,0.0,1.0
2009-11-25,23.16,23.19,22.8899,23.03,500100,16.0871544392548,16.1079927222072,15.89954043174,15.9968552131277,719972.947592124,0.0,1.0
2009-11-27,22.42,22.609,22.0,22.02,1022800,15.5731434597622,15.7044246423623,15.2814074984286,15.2952996870635,1472482.16516142,0.0,1.0
2009-11-30,22.5,22.59,22.22,22.37,1952500,15.6287122143019,15.6912270631592,15.4342215734129,15.5384129881749,2810932.17391247,0.0,1.0
2009-12-01,22.98,23.12,22.76,22.85,679300,15.9621247415404,16.0593700619849,15.8093106665561,15.8718255154133,977959.654667725,0.0,1.0
2009-12-02,22.95,23.18,22.86,22.97,2705000,15.941286458588,16.1010466278897,15.8787716097308,15.9551786472229,3894274.79151508,0.0,1.0
2009-12-03,22.64,23.28,22.64,23.12,788100,15.7259575347465,16.1705075710644,15.7259575347465,16.0593700619849,1134594.44110648,0.0,1.0
2009-12-04,22.72,23.13,22.6,23.05,574600,15.7815262892862,16.0663161563024,15.6981731574766,16.0107474017627,827227.465879694,0.0,1.0
2009-12-07,22.62,22.8,22.53,22.65,3453800,15.7120653461116,15.837095043826,15.6495504972544,15.732903629064,4972290.67465241,0.0,1.0
2009-12-08,22.06,22.25,21.96,22.25,603600,15.3230840643334,15.4550598563653,15.2536231211587,15.4550598563653,868977.546823846,0.0,1.0
2009-12-09,22.11,22.19,21.8,21.98,1490300,15.3578145359207,15.4133832904605,15.1424856120792,15.2675153097936,2145522.26314046,0.0,1.0
2009-12-10,22.17,22.39,22.08,22.26,432800,15.3994911018255,15.5523051768098,15.3369762529683,15.4620059506827,623083.966642415,0.0,1.0
2009-12-11,22.24,22.41,22.19,22.38,1052600,15.4481137620478,15.5661973654447,15.4133832904605,15.5453590824923,1515383.97247644,0.0,1.0
2009-12-14,22.45,22.49,22.32,22.43,2448800,15.5939817427146,15.6217661199845,15.5036825165875,15.5800895540797,3525434.42124294,0.0,1.0
2009-12-15,22.26,22.39,22.15,22.17,647400,15.4620059506827,15.5523051768098,15.3855989131906,15.3994911018255,932034.565629158,0.0,1.0
2009-12-16,22.61,22.71,22.51,22.55,827100,15.7051192517941,15.7745801949688,15.6356583086194,15.6634426858893,1190741.10168655,0.0,1.0
2009-12-17,22.02,22.27,22.0,22.27,662700,15.2952996870635,15.4689520450002,15.2814074984286,15.4689520450002,954061.332472107,0.0,1.0
2009-12-18,22.17,22.31,21.93,22.21,353400,15.3994911018255,15.4967364222701,15.2327848382063,15.4272754790954,508775.124333247,0.0,1.0
2009-12-21,22.22,22.45,22.22,22.22,706800,15.4342215734129,15.5939817427146,15.4342215734129,15.4342215734129,1017550.24866649,0.0,1.0
2009-12-22,22.4,22.48,22.28,22.46,382900,15.5688778632419,15.6244809984677,15.4854731604031,15.6105802146612,550904.186887495,0.013859,1.0
2009-12-23,22.56,22.59,22.38,22.49,446100,15.6800841336936,15.7009353094033,15.5549770794354,15.6314313903709,641834.311231423,0.0,1.0
2009-12-24,22.71,22.74,22.61,22.68,163000,15.7843400122421,15.8051911879518,15.7148360932097,15.7634888365324,234519.149811078,0.0,1.0
2009-12-28,22.82,22.82,22.69,22.76,284000,15.8607943231776,15.8607943231776,15.7704392284356,15.8190919717582,408610.052431573,0.0,1.0
2009-12-29,22.79,22.95,22.68,22.92,468100,15.8399431474679,15.9511494179197,15.7634888365324,15.93029824221,673487.20261697,0.0,1.0
2009-12-30,22.55,22.6,22.47,22.55,827800,15.6731337417903,15.7078857013065,15.6175306065645,15.6731337417903,1191011.97677062,0.0,1.0
2009-12-31,22.44,22.75,22.42,22.67,1209000,15.5966794308548,15.812141579855,15.5827786470483,15.7565384446291,1739470.25841468,0.0,1.0
2010-01-04,22.9,23.02,22.86,22.9,720900,15.9163974584035,15.9998021612423,15.8885958907906,15.9163974584035,1037207.69999268,0.0,1.0
2010-01-05,22.79,23.04,22.77,23.01,4531000,15.8399431474679,16.0137029450488,15.8260423636615,15.9928517693391,6519056.8576319,0.0,1.0
2010-01-06,22.93,22.9699,22.78,22.85,486500,15.9372486341132,15.9649806978071,15.8329927555647,15.8816454988873,699960.529957606,0.0,1.0
2010-01-07,22.77,22.81,22.62,22.8,504800,15.8260423636615,15.8538439312744,15.721786485113,15.8468935393712,726289.980519216,0.0,1.0
2010-01-08,22.8,23.0,22.71,22.77,523700,15.8468935393712,15.9859013774358,15.7843400122421,15.8260423636615,753482.691754979,0.0,1.0
2010-01-11,23.16,23.23,23.0601,23.17,575000,16.0971076478876,16.1457603912102,16.0276732327743,16.1040580397908,827291.479394907,0.0,1.0
2010-01-12,22.76,22.85,22.622,22.76,1167800,15.8190919717582,15.8816454988873,15.7231765634936,15.8190919717582,1680193.02545631,0.0,1.0
2010-01-13,22.94,22.99,22.72,22.93,749100,15.9441990260164,15.9789509855326,15.7912904041453,15.9372486341132,1077780.95167779,0.0,1.0
2010-01-14,22.97,23.0099,22.8,22.87,447500,15.9650502017261,15.99278226542,15.8468935393712,15.8955462826938,643848.586137778,0.0,1.0
2010-01-15,22.44,22.66,22.25,22.6,1869900,15.5966794308548,15.7495880527259,15.4646219846934,15.7078857013065,2690351.89099224,0.0,1.0
2010-01-19,22.59,22.67,22.31,22.31,1653800,15.7009353094033,15.7565384446291,15.5063243361128,15.5063243361128,2379434.17151878,0.0,1.0
2010-01-20,21.92,22.2,21.73,22.2,1060100,15.2352590518867,15.4298700251772,15.1032016057252,15.4298700251772,1525237.73444616,0.0,1.0
2010-01-21,21.25,21.96,21.14,21.91,1329100,14.7695827943701,15.2630606194996,14.6931284834345,15.2283086599834,1912266.27002395,0.0,1.0
2010-01-22,20.86,21.34,20.78,21.19,1213500,14.498517510144,14.8321363214992,14.4429143749181,14.7278804429507,1745944.71347082,0.0,1.0
2010-01-25,21.08,21.27,20.99,21.2,1080400,14.6514261320151,14.7834835781765,14.588872604886,14.7348308348539,1554444.72058828,0.0,1.0
2010-01-26,21.01,21.19,20.8601,21.0,3545500,14.6027733886925,14.7278804429507,14.498587014063,14.5958229967892,5101151.20033851,0.0,1.0
2010-01-27,20.97,21.02,20.75,20.97,1330500,14.5749718210795,14.6097237805957,14.4220631992084,14.5749718210795,1914280.54493031,0.0,1.0
2010-01-28,20.58,20.94,20.38,20.94,805900,14.3039065368535,14.5541206453698,14.1648986987888,14.5541206453698,1159502.9621641,0.0,1.0
2010-01-29,20.34,20.76,20.25,20.58,1155000,14.1370971311759,14.4290135911116,14.0745436040468,14.3039065368535,1661776.79774107,0.0,1.0
2010-02-01,20.7,20.7981,20.59,20.59,851400,14.3873112396922,14.455494584263,14.3108569287567,14.3108569287567,1224966.89662057,0.0,1.0
2010-02-02,21.0,21.09,20.83,20.91,5764800,14.5958229967892,14.6583765239183,14.4776663344343,14.5332694696601,8294208.55724484,0.0,1.0
2010-02-03,20.85,21.05,20.73,20.95,926300,14.4915671182407,14.6305749563054,14.4081624154019,14.5610710372731,1332730.60411045,0.0,1.0
2010-02-04,20.0,20.49,19.94,20.42,1572300,13.9007838064659,14.2413530097244,13.8590814550465,14.1927002664017,2262174.59661325,0.0,1.0
2010-02-05,19.7,19.86,19.27,19.8,3807300,13.6922720493689,13.8034783198207,13.3934051975299,13.7617759684013,5477820.60782652,0.0,1.0
2010-02-08,19.53,19.87,19.51,19.65,739400,13.574115387014,13.8104287117239,13.5602146032075,13.6575200898528,1063824.90411234,0.0,1.0
2010-02-09,20.12,20.31,19.73,19.93,1163400,13.9841885093047,14.1162459554662,13.7131232250786,13.8521310631433,1673862.4471792,0.0,1.0
2010-02-10,20.05,20.13,19.84,20.08,2057900,13.9355357659821,13.991138901208,13.7895775360142,13.9563869416918,2960840.23555962,0.0,1.0
2010-02-11,20.03,20.09,19.558,19.75,2934500,13.9216349821756,13.963337333595,13.593576484343,13.7270240088851,4222064.08049455,0.0,1.0
2010-02-12,19.77,19.84,19.5,19.66,1386300,13.7409247926916,13.7895775360142,13.5532642113043,13.664470481756,1994563.78762637,0.0,1.0
2010-02-16,20.33,20.34,19.85,19.91,1244300,14.1301467392726,14.1370971311759,13.7965279279174,13.8382302793368,1790258.76141059,0.0,1.0
2010-02-17,20.29,20.45,20.195,20.38,1805200,14.1023451716597,14.2135514421114,14.036316448579,14.1648986987888,2597263.61496294,0.0,1.0
2010-02-18,20.33,20.46,20.22,20.27,526800,14.1301467392726,14.2205018340147,14.0536924283371,14.0884443878532,757942.871904763,0.0,1.0
2010-02-19,20.38,20.47,20.16,20.24,557400,14.1648986987888,14.2274522259179,14.0119900769177,14.0675932121435,801969.166286473,0.0,1.0
2010-02-22,20.39,20.53,20.32,20.53,615100,14.171849090692,14.2691545773373,14.1231963473694,14.2691545773373,884986.067784016,0.0,1.0
2010-02-23,19.98,20.22,19.8799,20.2,895700,13.8868830226595,14.0536924283371,13.8173095997081,14.0397916445306,1288704.30972873,0.0,1.0
2010-02-24,20.01,20.19,19.89,20.0,1826600,13.9077341983692,14.0328412526274,13.8243294955304,13.9007838064659,2628053.24567433,0.0,1.0
2010-02-25,19.93,19.93,19.57,19.64,691200,13.8521310631433,13.8521310631433,13.6019169546269,13.6505696979496,994476.296622194,0.0,1.0
2010-02-26,20.05,20.1702,19.74,19.9,2686300,13.9355357659821,14.019079476659,13.7200736169819,13.8312798874336,3864961.91495399,0.0,1.0
2010-03-01,20.32,20.41,20.13,20.21,1936500,14.1231963473694,14.1857498744985,13.991138901208,14.0467420364338,2786173.82582303,0.0,1.0
2010-03-02,20.63,20.72,20.47,20.6,783800,14.3386584963696,14.4012120234987,14.2274522259179,14.3178073206599,1127706.19399953,0.0,1.0
2010-03-03,20.84,21.06,20.78,20.8,2130400,14.4846167263375,14.6375253482086,14.4429143749181,14.4568151587246,3065150.9003529,0.0,1.0
2010-03-04,20.79,20.96,20.6675,20.92,1611300,14.4498647668213,14.5680214291763,14.3647224660067,14.5402198615634,2318286.54043308,0.0,1.0
2010-03-05,21.11,21.16,20.87,20.93,1493700,14.6722773077248,14.707029267241,14.5054679020472,14.5471702534666,2149087.44829944,0.0,1.0
2010-03-08,21.06,21.219,21.04,21.16,1399600,14.6375253482086,14.74803657947,14.6236245644022,14.707029267241,2013699.39923673,0.0,1.0
2010-03-09,21.03,21.15,20.86,20.9,1756200,14.6166741724989,14.7000788753377,14.498517510144,14.5263190777569,2526763.9932406,0.0,1.0
2010-03-10,21.28,21.4,21.12,21.13,524900,14.7904339700798,14.8738386729186,14.679227699628,14.6861780915313,755209.213103281,0.0,1.0
2010-03-11,21.42,21.43,21.22,21.32,1005200,14.887739456725,14.8946898486283,14.7487316186604,14.8182355376927,1446249.38276133,0.0,1.0
2010-03-12,21.55,21.6,21.44,21.59,347300,14.9780945514671,15.0128465109832,14.9016402405315,15.00589611908,499684.053554523,0.0,1.0
2010-03-15,21.37,21.47,21.2,21.46,410000,14.8529874972089,14.9224914162412,14.7348308348539,14.915541024338,589894.794003325,0.0,1.0
2010-03-16,21.67,21.69,21.43,21.51,477500,15.0614992543058,15.0754000381123,14.8946898486283,14.9502929838541,687011.61984534,0.0,1.0
2010-03-17,21.78,21.87,21.73,21.8,1140800,15.1379535652414,15.2005070923705,15.1032016057252,15.1518543490479,1641346.2951195,0.0,1.0
2010-03-18,21.6,21.76,21.4405,21.7,437800,15.0128465109832,15.1240527814349,14.9019877601266,15.0823504300155,629892.538572333,0.0,1.0
2010-03-19,21.35,21.52,21.19,21.51,447200,14.8390867134024,14.9572433757574,14.7278804429507,14.9502929838541,643416.955800701,0.0,1.0
2010-03-22,21.39,21.409,20.98,21.0,419800,14.8668882810153,14.8800940256315,14.5819222129828,14.5958229967892,603994.718347797,0.0,1.0
2010-03-23,21.48,21.51,21.2705,21.39,646400,14.9294418081444,14.9502929838541,14.7838310977717,14.8668882810153,930019.499618904,0.0,1.0
2010-03-24,21.19,21.26,21.05,21.16,2120000,14.7278804429507,14.7765331862733,14.6305749563054,14.707029267241,3050187.71533427,0.0,1.0
2010-03-25,21.34,21.62,21.34,21.47,1235500,14.8321363214992,15.0267472947897,14.8321363214992,14.9224914162412,1777597.60485636,0.0,1.0
2010-03-26,21.59,21.68,21.46,21.53,1515400,15.00589611908,15.0684496462091,14.915541024338,14.9641937676606,2180308.7093479,0.0,1.0
2010-03-29,21.84,21.86,21.7,21.75,492400,15.1796559166608,15.1935567004673,15.0823504300155,15.1171023895317,708449.259920093,0.0,1.0
2010-03-30,21.78,21.89,21.65,21.89,612800,15.1379535652414,15.214407876177,15.0475984704994,15.214407876177,881676.901866436,0.0,1.0
2010-03-31,21.87,21.96,21.7399,21.8,1708000,15.2005070923705,15.2630606194996,15.1100824937094,15.1518543490479,2457415.38575044,0.0,1.0
2010-04-01,22.23,22.31,22.08,22.1,1047000,15.4507212008869,15.5063243361128,15.3464653223384,15.3603661061449,1506389.87639386,0.0,1.0
2010-04-05,22.26,22.3399,22.16,22.26,1723400,15.4715723765966,15.5271060079034,15.4020684575643,15.4715723765966,2479572.40972032,0.0,1.0
2010-04-06,22.13,22.13,21.89,21.9,2170700,15.3812172818546,15.3812172818546,15.214407876177,15.2213582680802,3123133.24230004,0.0,1.0
2010-04-07,21.91,21.99,21.8,21.94,1324400,15.2283086599834,15.2839117952093,15.1518543490479,15.2491598356931,1905504.06140977,0.0,1.0
2010-04-08,21.87,21.87,21.54,21.58,1506800,15.2005070923705,15.2005070923705,14.9711441595638,14.9989457271767,2167935.30635174,0.0,1.0
2010-04-09,22.17,22.23,21.91,21.92,1063200,15.4090188494675,15.4507212008869,15.2283086599834,15.2352590518867,1529697.91459594,0.0,1.0
2010-04-12,22.36,22.43,22.28,22.34,716000,15.5410762956289,15.5897290389515,15.4854731604031,15.5271755118225,1030157.73782044,0.0,1.0
2010-04-13,22.37,22.39,22.13,22.35,682700,15.5480266875322,15.5619274713386,15.3812172818546,15.5341259037257,982246.770405048,0.0,1.0
2010-04-14,22.63,22.66,22.43,22.53,1416800,15.7287368770162,15.7495880527259,15.5897290389515,15.6592329579839,2038446.20522906,0.0,1.0
2010-04-15,22.58,22.59,22.39,22.44,3449800,15.6939849175,15.7009353094033,15.5619274713386,15.5966794308548,4963461.12281142,0.0,1.0
2010-04-16,22.11,22.46,21.93,22.37,1138200,15.3673164980481,15.6105802146612,15.2422094437899,15.5480266875322,1637605.49886484,0.0,1.0
2010-04-19,22.0,22.03,21.7799,21.85,1133400,15.2908621871125,15.3117133628222,15.1378840613224,15.186606308564,1630699.41347164,0.0,1.0
2010-04-20,22.26,22.28,22.17,22.26,663500,15.4715723765966,15.4854731604031,15.4090188494675,15.4715723765966,954622.428832212,0.0,1.0
2010-04-21,22.11,22.19,21.95,22.12,971800,15.3673164980481,15.422919633274,15.2561102275964,15.3742668899513,1398194.53856691,0.0,1.0
2010-04-22,21.91,21.91,21.54,21.73,1115900,15.2283086599834,15.2283086599834,14.9711441595638,15.1032016057252,1605520.97714223,0.0,1.0
2010-04-23,22.15,22.21,21.88,21.91,842000,15.395118065661,15.4368204170804,15.2074574842737,15.2283086599834,1211442.4793922,0.0,1.0
2010-04-26,22.26,22.33,22.17,22.21,480400,15.4715723765966,15.5202251199192,15.4090188494675,15.4368204170804,691184.046437068,0.0,1.0
2010-04-27,21.3,22.16,21.22,21.93,1354600,14.8043347538862,15.4020684575643,14.7487316186604,15.2422094437899,1948954.84867538,0.0,1.0
2010-04-28,21.2,21.39,20.92,21.36,2938400,14.7348308348539,14.8668882810153,14.5402198615634,14.8460371053056,4227675.27487652,0.0,1.0
2010-04-29,21.47,21.51,21.3,21.37,2249000,14.9224914162412,14.9502929838541,14.8043347538862,14.8529874972089,3235788.76027678,0.0,1.0
2010-04-30,21.39,21.68,21.32,21.57,2910500,14.8668882810153,15.0684496462091,14.8182355376927,14.9919953352735,4187533.6535285,0.0,1.0
2010-05-03,21.5,21.5701,21.35,21.41,2118700,14.9433425919509,14.9920648391925,14.8390867134024,14.8807890648218,3048317.31720694,0.0,1.0
2010-05-04,20.59,20.9,20.52,20.87,1296200,14.3108569287567,14.5263190777569,14.2622041854341,14.5054679020472,1864930.80972466,0.0,1.0
2010-05-05,20.05,20.39,20.0,20.08,3995900,13.9355357659821,14.171849090692,13.9007838064659,13.9563869416918,5749172.21306803,0.0,1.0
2010-05-06,19.32,21.6,18.58,19.95,4486200,13.4281571570461,15.0128465109832,12.9138281562069,13.8660318469498,6454600.06062859,0.0,1.0
2010-05-07,19.175,19.66,18.77,19.45,5636500,13.3273764744492,13.664470481756,13.0458856023683,13.5185122517881,8109614.6497555,0.0,1.0
2010-05-10,20.19,20.47,20.05,20.33,3900000,14.0328412526274,14.2274522259179,13.9355357659821,14.1301467392726,5611194.38198285,0.0,1.0
2010-05-11,20.14,20.43,19.77,19.77,2284700,13.9980892931112,14.199650658305,13.7409247926916,13.7409247926916,3287152.77038878,0.0,1.0
2010-05-12,20.62,20.76,20.5,20.55,2454100,14.3317081044664,14.4290135911116,14.2483034016276,14.2830553611438,3530880.03405747,0.0,1.0
2010-05-13,20.45,20.795,20.45,20.62,1955100,14.2135514421114,14.453339962773,14.2135514421114,14.3317081044664,2812934.90672172,0.0,1.0
2010-05-14,19.81,20.3219,19.58,20.27,2300800,13.7687263603045,14.124516921831,13.6088673465302,14.0884443878532,3310316.93181184,0.0,1.0
2010-05-17,19.915,20.08,19.39,19.91,8642400,13.8417054752885,13.9563869416918,13.4768099003687,13.8382302793368,12434406.750474,0.0,1.0
2010-05-18,19.62,20.21,19.5,20.17,9374700,13.6366689141431,14.0467420364338,13.5532642113043,14.0189404688209,13488016.4032756,0.0,1.0
2010-05-19,19.66,19.71,19.27,19.45,5600200,13.664470481756,13.6992224412722,13.3934051975299,13.5185122517881,8057387.37896935,0.0,1.0
2010-05-20,19.09,19.46,18.678,19.02,4447600,13.2682981432717,13.5254626436914,12.9819419968585,13.2196453999491,6399063.62392488,0.0,1.0
2010-05-21,19.24,19.3,18.71,18.76,3851300,13.3725540218202,13.4142563732396,13.0041832509489,13.0389352104651,5541126.3905976,0.0,1.0
2010-05-24,18.76,19.02,18.69,18.89,2236100,13.0389352104651,13.2196453999491,12.9902824671424,13.1292903052071,3217228.65578252,0.0,1.0
2010-05-25,18.58,18.59,17.97,18.095,3775600,12.9138281562069,12.9207785481101,12.4898542501096,12.5767341489001,5432211.66887549,0.0,1.0
2010-05-26,18.29,18.78,18.222,18.59,3469200,12.7122667910131,13.0528359942715,12.6650041260711,12.9207785481101,4991373.21794229,0.0,1.0
2010-05-27,19.38,19.4,18.85,18.93,2605400,13.4698595084655,13.483760292272,13.1014887375941,13.15709187282,3748565.6007226,0.0,1.0
2010-05-28,19.15,19.4299,19.03,19.35,1989700,13.3100004946911,13.5045419640626,13.2265957918523,13.4490083327558,2862716.27226444,0.0,1.0
2010-06-01,19.0,19.49,18.7901,18.81,2874100,13.2057446161426,13.5463138194011,13.0598558900938,13.0736871699812,4135162.50596333,0.0,1.0
2010-06-02,19.4,19.42,18.96,19.09,3568000,13.483760292272,13.4976610760784,13.1779430485297,13.2682981432717,5133523.47561918,0.0,1.0
2010-06-03,19.39,19.61,19.24,19.56,12235200,13.4768099003687,13.6297185222399,13.3725540218202,13.5949665627237,17603611.6672915,0.0,1.0
2010-06-04,18.51,18.93,18.43,18.77,5453900,12.8651754128842,13.15709187282,12.8095722776584,13.0458856023683,7846895.65125548,0.0,1.0
2010-06-07,18.33,18.67,18.31,18.56,5196300,12.740068358626,12.976381683336,12.7261675748196,12.8999273724004,7476269.06848657,0.0,1.0
2010-06-08,18.48,18.57,18.14,18.32,2553000,12.8443242371745,12.9068777643036,12.6080109124646,12.7331179667228,3673174.1685134,0.0,1.0
2010-06-09,18.62,18.99,18.53,18.77,3632800,12.9416297238198,13.1987942242394,12.8790761966907,13.0458856023683,5226755.62842752,0.0,1.0
2010-06-10,19.37,19.3904,19.0981,19.19,2021500,13.4629091165623,13.4770879160449,13.2739279607134,13.3378020623041,2908469.08799444,0.0,1.0
2010-06-11,19.34,19.38,19.05,19.07,1488400,13.4420579408526,13.4698595084655,13.2404965756588,13.2543973594653,2141461.97901109,0.0,1.0
2010-06-14,19.495,19.81,19.49,19.68,1701200,13.5497890153527,13.7687263603045,13.5463138194011,13.6783712655625,2447631.76477672,0.0,1.0
2010-06-15,20.14,20.1699,19.81,19.87,1697400,13.9980892931112,14.0188709649019,13.7687263603045,13.8104287117239,2442164.44717377,0.0,1.0
2010-06-16,20.05,20.1,19.85,19.88,3352800,13.9355357659821,13.9702877254983,13.7965279279174,13.8173791036271,4823900.64715696,0.0,1.0
2010-06-17,20.23,20.27,20.015,20.23,2430700,14.0606428202403,14.0884443878532,13.9112093943208,14.0606428202403,3497212.86776557,0.0,1.0
2010-06-18,20.22,20.33,20.1,20.24,2141200,14.0536924283371,14.1301467392726,13.9702877254983,14.0675932121435,3080689.59248761,0.0,1.0
2010-06-21,20.24,20.51,20.13,20.47,2097700,14.0675932121435,14.2552537935308,13.991138901208,14.2274522259179,3018103.19361166,0.0,1.0
2010-06-22,20.07,20.3,19.98,20.23,1586000,13.9494365497886,14.1092955635629,13.8868830226595,14.0606428202403,2281885.71533969,0.0,1.0
2010-06-23,19.82,19.955,19.55,19.82,2211300,13.973883858269,14.0690641973642,13.7835231800787,13.973883858269,3136419.79885678,0.285174,1.0
2010-06-24,19.6,19.72,19.41,19.7,1057000,13.8187751575213,13.9033799033837,13.6848176432392,13.8892791124066,1499206.67814933,0.0,1.0
2010-06-25,19.57,19.57,19.192,19.37,2048900,13.7976239710557,13.7976239710557,13.5311190215892,13.6566160612851,2906078.11055834,0.0,1.0
2010-06-28,19.5,19.94,19.37,19.61,1503300,13.748271202636,14.0584886041314,13.6566160612851,13.8258255530098,2132220.81292515,0.0,1.0
2010-06-29,18.81,19.02,18.6699,19.02,1894700,13.2617939139273,13.4098522191865,13.163017873133,13.4098522191865,2687366.9754868,0.0,1.0
2010-06-30,18.71,19.0,18.66,18.82,5453300,13.191289959042,13.3957514282094,13.1560379815994,13.2688443094159,7734743.40392787,0.0,1.0
2010-07-01,19.03,19.1,18.74,19.02,2857700,13.416902614675,13.4662553830948,13.2124411455076,13.4098522191865,4053247.79957176,0.0,1.0
2010-07-02,18.88,19.22,18.79,19.08,1951200,13.3111466823471,13.5508601289571,13.2476931229503,13.4521545921177,2767504.32394036,0.0,1.0
2010-07-06,19.28,19.59,19.19,19.45,2739700,13.5931625018883,13.8117247620328,13.5297089424915,13.7130192251933,3885881.30191648,0.0,1.0
2010-07-07,19.74,19.77,19.29,19.32,3217700,13.9174806943608,13.9386318808263,13.6002128973768,13.6213640838424,4563857.45343527,0.0,1.0
2010-07-08,19.85,19.9,19.67,19.82,6034500,13.9950350447346,14.0302870221773,13.868127925941,13.973883858269,8559094.32288753,0.0,1.0
2010-07-09,19.87,19.91,19.71,19.75,1771100,14.0091358357117,14.0373374176658,13.8963295078952,13.9245310898493,2512057.66099363,0.0,1.0
2010-07-12,19.8,19.87,19.67,19.76,1497100,13.9597830672919,14.0091358357117,13.868127925941,13.9315814853378,2123426.97999751,0.0,1.0
2010-07-13,20.34,20.37,20.15,20.15,4706600,14.3405044236726,14.3616556101382,14.2065469093905,14.2065469093905,6675653.88020591,0.0,1.0
2010-07-14,20.39,20.51,20.22,20.24,3529800,14.3757564011153,14.4603611469777,14.2558996778103,14.2700004687873,5006527.65613197,0.0,1.0
2010-07-15,20.62,20.69,20.3614,20.67,2743900,14.5379154973515,14.5872682657712,14.3555922700181,14.5731674747942,3891838.41454489,0.0,1.0
2010-07-16,20.12,20.57,20.07,20.57,2156900,14.1853957229249,14.5026635199089,14.1501437454823,14.5026635199089,3059261.0067174,0.0,1.0
2010-07-19,20.21,20.39,20.08,20.28,2171500,14.2488492823217,14.3757564011153,14.1571941409708,14.2982020507414,3079969.06490187,0.0,1.0
2010-07-20,20.04,20.09,19.692,19.7,5351800,14.1289925590167,14.1642445364593,13.8836387960158,13.8892791124066,7590779.84874132,0.0,1.0
2010-07-21,19.67,20.04,19.58,20.04,2865600,13.868127925941,14.1289925590167,13.8046743665443,14.1289925590167,4064452.84475376,0.0,1.0
2010-07-22,20.45,20.55,20.24,20.24,3387700,14.4180587740465,14.4885627289318,14.2700004687873,14.2700004687873,4804978.67887083,0.0,1.0
2010-07-23,20.65,20.72,20.33,20.44,1107700,14.5590666838171,14.6084194522368,14.3334540281841,14.4110083785579,1571117.53773511,0.0,1.0
2010-07-26,20.84,20.85,20.56,20.63,3180000,14.6930241980992,14.7000745935877,14.4956131244203,14.54496589284,4510385.27579457,0.0,1.0
2010-07-27,20.91,21.0125,20.74,21.0,1899300,14.7423769665189,14.8146435202764,14.6225202432139,14.8058305259157,2693891.43217505,0.0,1.0
2010-07-28,20.69,20.84,20.67,20.71,2425400,14.5872682657712,14.6930241980992,14.5731674747942,14.6013690567483,3440090.70689062,0.0,1.0
2010-07-29,20.7,21.11,20.57,21.03,1448500,14.5943186612598,14.8833848762895,14.5026635199089,14.8269817123813,2054494.67672592,0.0,1.0
2010-07-30,20.74,20.83,20.39,20.46,922300,14.6225202432139,14.6859738026107,14.3757564011153,14.425109169535,1308153.56599539,0.0,1.0
2010-08-02,21.43,21.4699,21.1899,21.24,2189600,15.1089975319225,15.1371286099218,14.9397175362429,14.9750400176404,3105641.38361001,0.0,1.0
2010-08-03,21.5,21.61,21.36,21.5,3202000,15.1583503003423,15.2359046507161,15.0596447635028,15.1583503003423,4541589.19908622,0.0,1.0
2010-08-04,21.6,21.7001,21.45,21.59,2461900,15.2288542552276,15.2994287140678,15.1230983228996,15.221803859739,3491860.85235177,0.0,1.0
2010-08-05,21.67,21.6781,21.47,21.59,1589100,15.2782070236473,15.283917843993,15.1371991138767,15.221803859739,2253916.11376263,0.0,1.0
2010-08-06,21.71,21.77,21.4767,21.54,2096400,15.3064086056014,15.3487109785326,15.141922878854,15.1865518822964,2973450.21766533,0.0,1.0
2010-08-09,21.75,21.78,21.65,21.78,1404400,15.3346101875555,15.3557613740211,15.2641062326702,15.3557613740211,1991944.99412765,0.0,1.0
2010-08-10,21.5,21.58,21.14,21.26,2165900,15.1583503003423,15.2147534642505,14.9045360627551,14.9891408086175,3072026.24806398,0.0,1.0
2010-08-11,20.46,20.6699,20.421,20.66,2766500,14.425109169535,14.5730969708393,14.3976126271297,14.5661170793056,3923893.35392632,0.0,1.0
2010-08-12,20.3,20.38,20.19,20.19,2510200,14.3123028417185,14.3687060056268,14.2347484913447,14.2347484913447,3560367.64757847,0.0,1.0
2010-08-13,20.13,20.285,20.09,20.18,1506900,14.1924461184135,14.3017272484857,14.1642445364593,14.2276980958561,2137326.90946378,0.0,1.0
2010-08-16,20.22,20.31,20.05,20.12,1101200,14.2558996778103,14.319353237207,14.1360429545052,14.1853957229249,1561898.19676257,0.0,1.0
2010-08-17,20.56,20.68,20.43,20.55,2134800,14.4956131244203,14.5802178702827,14.4039579830694,14.4885627289318,3027915.24741078,0.0,1.0
2010-08-18,20.56,20.67,20.43,20.65,1301900,14.4956131244203,14.5731674747942,14.4039579830694,14.5590666838171,1846563.0787915,0.0,1.0
2010-08-19,20.13,20.55,20.017,20.55,1336300,14.1924461184135,14.4885627289318,14.1127766493931,14.4885627289318,1895354.66793845,0.0,1.0
2010-08-20,19.72,19.79,19.6,19.79,2090600,13.9033799033837,13.9527326718034,13.8187751575213,13.9527326718034,2965223.72879753,0.0,1.0
2010-08-23,19.63,19.86,19.581,19.74,1525900,13.8399263439869,14.0020854402231,13.8053794060931,13.9174806943608,2164275.75230659,0.0,1.0
2010-08-24,19.36,19.45,19.125,19.34,1290300,13.6495656657966,13.7130192251933,13.4838813718161,13.6354648748195,1830110.10105589,0.0,1.0
2010-08-25,19.33,19.39,19.09,19.17,1218900,13.628414479331,13.6707168522622,13.4592049876062,13.5156081515145,1728839.18637295,0.0,1.0
2010-08-26,19.28,19.57,19.23,19.44,2097400,13.5931625018883,13.7976239710557,13.5579105244457,13.7059688297048,2974868.57781495,0.0,1.0
2010-08-27,19.62,19.65,19.16,19.52,1715500,13.8328759484984,13.854027134964,13.5085577560259,13.7623719936131,2433196.83667471,0.0,1.0
2010-08-30,19.21,19.44,19.21,19.41,913300,13.5438097334686,13.7059688297048,13.5438097334686,13.6848176432392,1295388.3246488,0.0,1.0
2010-08-31,19.31,19.4801,19.215,19.26,1062700,13.6143136883539,13.7342409156138,13.5473349312129,13.5790617109113,1507291.33100217,0.0,1.0
2010-09-01,20.08,20.18,19.85,19.87,1787600,14.1571941409708,14.2276980958561,13.9950350447346,14.0091358357117,2535460.60346239,0.0,1.0
2010-09-02,20.23,20.24,20.1,20.16,888100,14.2629500732988,14.2700004687873,14.1712949319479,14.2135973048791,1259645.64887835,0.0,1.0
2010-09-03,20.48,20.55,20.32,20.45,755900,14.4392099605121,14.4885627289318,14.3264036326956,14.4180587740465,1072138.43709846,0.0,1.0
2010-09-07,20.06,20.2,20.02,20.19,801200,14.1430933499938,14.2417988868332,14.1148917680396,14.2347484913447,1136390.15187629,0.0,1.0
2010-09-08,20.17,20.37,20.15,20.19,1310100,14.2206477003676,14.3616556101382,14.2065469093905,14.2347484913447,1858193.63201839,0.0,1.0
2010-09-09,20.329,20.55,20.26,20.51,950500,14.3327489886352,14.4885627289318,14.2841012597644,14.4603611469777,1348151.3222147,0.0,1.0
2010-09-10,20.43,20.5,20.37,20.43,747100,14.4039579830694,14.4533107514891,14.3616556101382,14.4039579830694,1059656.8677818,0.0,1.0
2010-09-13,20.84,20.9094,20.78,20.86,1617700,14.6930241980992,14.7419539427896,14.650721825168,14.7071249890763,2294481.21404179,0.0,1.0
2010-09-14,21.08,21.18,20.73,20.84,1139600,14.8622336898239,14.9327376447093,14.6154698477254,14.6930241980992,1616363.22650802,0.0,1.0
2010-09-15,21.13,21.165,20.93,21.02,1131800,14.8974856672666,14.9221620514765,14.756477757496,14.8199313168928,1605300.01734097,0.0,1.0
2010-09-16,21.21,21.24,21.099,21.18,1019100,14.9538888311749,14.9750400176404,14.8756294412522,14.9327376447093,1445450.82847869,0.0,1.0
2010-09-17,21.01,21.21,20.92,21.2,423200,14.8128809214042,14.9538888311749,14.7494273620074,14.9468384356863,600250.015319581,0.0,1.0
2010-09-20,21.35,21.39,21.04,21.09,1082300,15.0525943680143,15.0807959499684,14.8340321078698,14.8692840853125,1535091.18993474,0.0,1.0
2010-09-21,21.55,21.74,21.32,21.5,1425700,15.1936022777849,15.327559792067,15.0314431815487,15.1583503003423,2022156.06531457,0.0,1.0
2010-09-22,21.61,21.78,21.49,21.66,754800,15.2359046507161,15.3557613740211,15.1512999048537,15.2711566281588,1070578.24093388,0.0,1.0
2010-09-23,21.26,21.42,21.15,21.29,1767600,14.9891408086175,15.101947136434,14.9115864582437,15.0102919950831,2507093.40046997,0.0,1.0
2010-09-24,22.03,22.06,21.74,21.76,1238000,15.5320212612344,15.5531724477,15.327559792067,15.3416605830441,1755929.86523072,0.0,1.0
2010-09-27,21.91,22.0,21.8599,22.0,957700,15.447416515372,15.5108700747688,15.4120940339745,15.5108700747688,1358363.51529197,0.0,1.0
2010-09-28,22.09,22.11,21.62,21.94,992600,15.5743236341656,15.5884244251427,15.2429550462046,15.4685677018376,1407864.28451374,0.0,1.0
2010-09-29,22.05,22.13,21.9,22.05,1447600,15.5461220522115,15.6025252161197,15.4403661198835,15.5461220522115,2053218.15259126,0.0,1.0
2010-09-30,22.0,22.35,21.85,22.21,914800,15.5108700747688,15.7576339168674,15.4051141424409,15.658928380028,1297515.86487323,0.0,1.0
2010-10-01,22.21,22.35,22.02,22.29,846400,15.658928380028,15.7576339168674,15.5249708657459,15.7153315439362,1200500.03063916,0.0,1.0
2010-10-04,21.76,21.97,21.65,21.89,1982600,15.3416605830441,15.4897188883032,15.2641062326702,15.433315724395,2812040.83263846,0.0,1.0
2010-10-05,22.35,22.45,22.06,22.1,1262000,15.7576339168674,15.8281378717527,15.5531724477,15.5813740296541,1789970.50882162,0.0,1.0
2010-10-06,22.6,22.6188,22.44,22.52,1176100,15.9338938040807,15.9471485475991,15.8210874762642,15.8774906401725,1668133.37196918,0.0,1.0
2010-10-07,22.56,22.83,22.38,22.82,947900,15.9056922221266,16.0960529003169,15.778785103333,16.0890025048284,1344463.58582568,0.0,1.0
2010-10-08,22.69,22.74,22.54,22.63,953800,15.9973473634775,16.0325993409201,15.8915914311495,15.9550449905463,1352831.91070845,0.0,1.0
2010-10-11,22.65,22.8,22.59,22.75,1619500,15.9691457815234,16.0749017138513,15.9268434085922,16.0396497364087,2297034.2623111,0.0,1.0
2010-10-12,22.76,22.83,22.37,22.63,1425600,16.0467001318972,16.0960529003169,15.7717347078445,15.9550449905463,2022014.22929961,0.0,1.0
2010-10-13,23.21,23.36,23.08,23.14,1406400,16.3639679288811,16.4697238612091,16.2723127875302,16.3146151604614,1994781.71442688,0.0,1.0
2010-10-14,23.54,23.58,23.41,23.47,927600,16.5966309800026,16.6248325619568,16.5049758386517,16.5472782115829,1315670.87478838,0.0,1.0
2010-10-15,23.5,23.7,23.3481,23.67,1718400,16.5684293980485,16.7094373078191,16.4613338905777,16.6882861213535,2437310.08110862,0.0,1.0
2010-10-18,23.75,23.75,23.4,23.46,901900,16.7446892852618,16.7446892852618,16.4979254431632,16.5402278160944,1279219.01894312,0.0,1.0
2010-10-19,23.01,23.27,22.9,23.2,1659200,16.2229600191105,16.4062703018123,16.1454056687366,16.3569175333926,2353343.16025105,0.0,1.0
2010-10-20,23.59,23.665,23.22,23.24,2321900,16.6318829574453,16.6847609236093,16.3710183243696,16.3851191153467,3293290.43140485,0.0,1.0
2010-10-21,23.77,24.02,23.62,23.82,2973300,16.7587900762389,16.9350499634521,16.6530341439109,16.7940420536815,4217210.23286792,0.0,1.0
2010-10-22,23.84,23.9,23.77,23.87,1653500,16.8081428446586,16.8504452175898,16.7587900762389,16.8292940311242,2345258.50739821,0.0,1.0
2010-10-25,24.03,24.23,23.975,24.11,4592800,16.9421003589407,17.0831082687113,16.9033231837538,16.9985035228489,6514244.49517902,0.0,1.0
2010-10-26,23.81,23.82,23.61,23.7,2304200,16.786991658193,16.7940420536815,16.6459837484224,16.7094373078191,3268185.45675656,0.0,1.0
2010-10-27,23.54,23.68,23.36,23.62,762100,16.5966309800026,16.6953365168421,16.4697238612091,16.6530341439109,1080932.27002612,0.0,1.0
2010-10-28,23.82,23.86,23.66,23.83,873200,16.7940420536815,16.8222436356356,16.681235725865,16.80109244917,1238512.082649,0.0,1.0
2010-10-29,23.83,23.89,23.683,23.77,1428800,16.80109244917,16.8433948221012,16.6974516354886,16.7587900762389,2026552.9817784,0.0,1.0
2010-11-01,23.7,23.9399,23.5601,23.85,1337600,16.7094373078191,16.878576295589,16.6108022749346,16.8151932401471,1897198.53613297,0.0,1.0
2010-11-02,24.17,24.22,24.06,24.15,2111400,17.0408058957801,17.0760578732228,16.9632515454063,17.026705104803,2994725.61990965,0.0,1.0
2010-11-03,24.3,24.37,23.91,24.17,1353500,17.132461037131,17.1818138055507,16.8574956130783,17.0408058957801,1919750.46251194,0.0,1.0
2010-11-04,24.78,24.92,24.7,24.73,1678800,17.4708800205805,17.56958555742,17.4144768566723,17.4356280431379,2381143.01918363,0.0,1.0
2010-11-05,24.57,24.73,24.472,24.62,1873600,17.3228217153214,17.4356280431379,17.2537278395338,17.358073692764,2657439.57632978,0.0,1.0
2010-11-08,24.4,24.41,24.21,24.33,2552400,17.2029649920163,17.2100153875049,17.0690074777342,17.1536122235966,3620222.44589248,0.0,1.0
2010-11-09,24.13,24.58,24.02,24.55,1162600,17.012604313826,17.3298721108099,16.9350499634521,17.3087209243443,1648985.5099493,0.0,1.0
2010-11-10,24.08,24.13,23.66,24.08,2415500,16.9773523363833,17.012604313826,16.681235725865,16.9773523363833,3426048.94140938,0.0,1.0
2010-11-11,23.82,23.87,23.7181,23.85,5687100,16.7940420536815,16.8292940311242,16.7221985236534,16.8151932401471,8066356.00690923,0.0,1.0
2010-11-12,23.768,24.05,23.67,23.89,3889800,16.7573799971412,16.9562011499177,16.6882861213535,16.8433948221012,5517137.3099955,0.0,1.0
2010-11-15,23.8,24.025,23.78,23.98,1455900,16.7799412627045,16.9385751611964,16.7658404717274,16.906848381498,2064990.54183311,0.0,1.0
2010-11-16,23.27,23.7,23.15,23.67,1627300,16.4062703018123,16.7094373078191,16.3216655559499,16.6882861213535,2308097.47147815,0.0,1.0
2010-11-17,23.41,23.52,23.33,23.37,1251200,16.5049758386517,16.5825301890256,16.4485726747435,16.4767742566976,1774652.21920572,0.0,1.0
2010-11-18,24.11,24.11,23.9,23.9299,1793700,16.9985035228489,16.9985035228489,16.8504452175898,16.8715259001005,2544112.60037508,0.0,1.0
2010-11-19,24.27,24.3,23.97,24.09,3422500,17.1113098506654,17.132461037131,16.8997979860095,16.9844027318719,4854337.61207766,0.0,1.0
2010-11-22,24.14,24.2,23.86,24.07,1957400,17.0196547093145,17.0619570822457,16.8222436356356,16.9703019408948,2776298.15686802,0.0,1.0
2010-11-23,23.24,23.575,23.2001,23.53,3426100,16.3851191153467,16.6213073642125,16.3569880373475,16.5895805845141,4859443.70861629,0.0,1.0
2010-11-24,23.61,23.71,23.525,23.57,971500,16.6459837484224,16.7164877033077,16.5860553867698,16.6177821664682,1377936.88535674,0.0,1.0
2010-11-26,23.45,23.55,23.36,23.4,691800,16.5331774206059,16.6036813754912,16.4697238612091,16.4979254431632,981221.551507761,0.0,1.0
2010-11-29,22.94,23.01,22.67,22.85,21242100,16.1736072506908,16.2229600191105,15.9832465725004,16.110153691294,30128948.1342628,0.0,1.0
2010-11-30,22.53,22.71,22.39,22.44,3940700,15.884541035661,16.0114481544545,15.7858354988215,15.8210874762642,5589331.84161121,0.0,1.0
2010-12-01,23.4,23.49,23.14,23.21,2857300,16.4979254431632,16.56137900256,16.3146151604614,16.3639679288811,4052680.4555119,0.0,1.0
2010-12-02,23.87,23.92,23.35,23.39,1608400,16.8292940311242,16.8645460085668,16.4626734657205,16.4908750476747,2281290.46465031,0.0,1.0
2010-12-03,24.24,24.27,23.99,24.02,1620100,17.0901586641998,17.1113098506654,16.9138987769865,16.9350499634521,2297885.27840088,0.0,1.0
2010-12-06,24.07,24.11,23.92,24.01,1549400,16.9703019408948,16.9985035228489,16.8645460085668,16.9279995679636,2197607.21582268,0.0,1.0
2010-12-07,24.08,24.48,24.08,24.46,1468100,16.9773523363833,17.2593681559246,16.9773523363833,17.2452673649475,2082294.5356585,0.0,1.0
2010-12-08,24.03,24.15,23.874,24.02,6830800,16.9421003589407,17.026705104803,16.8321141893196,16.9350499634521,9688534.51003067,0.0,1.0
2010-12-09,23.95,23.99,23.73,23.98,1875300,16.8856971950324,16.9138987769865,16.7305884942847,16.906848381498,2659850.78858414,0.0,1.0
2010-12-10,24.06,24.09,23.91,24.02,5651100,16.9632515454063,16.9844027318719,16.8574956130783,16.9350499634521,8015295.04152285,0.0,1.0
2010-12-13,24.41,24.52,24.25,24.28,2383500,17.2100153875049,17.2875697378787,17.0972090596884,17.118360246154,3380661.41662149,0.0,1.0
2010-12-14,24.4,24.53,24.34,24.43,986600,17.2029649920163,17.2946201333672,17.1606626190851,17.2241161784819,1399354.12361602,0.0,1.0
2010-12-15,23.98,24.35,23.95,24.21,9271700,16.906848381498,17.1677130145737,16.8856971950324,17.0690074777342,13150609.7992404,0.0,1.0
2010-12-16,24.1,24.1289,23.9399,24.06,2438000,16.9914531273604,17.0118287703222,16.878576295589,16.9632515454063,3457962.04477584,0.0,1.0
2010-12-17,23.97,24.05,23.8,24.03,4057600,16.8997979860095,16.9562011499177,16.7799412627045,16.9421003589407,5755138.1431019,0.0,1.0
2010-12-20,23.96,24.12,23.86,24.12,857000,16.892747590521,17.0055539183375,16.8222436356356,17.0055539183375,1215534.64822514,0.0,1.0
2010-12-21,24.07,24.2,24.02,24.18,1390800,16.9703019408948,17.0619570822457,16.9350499634521,17.0478562912686,1972655.2960928,0.0,1.0
2010-12-22,24.04,24.1,24.01,24.08,3130000,16.9491507544292,16.9914531273604,16.9279995679636,16.9773523363833,4439467.26831353,0.0,1.0
2010-12-23,24.04,24.06,23.93,23.95,1262500,16.9491507544292,16.9632515454063,16.8715964040554,16.8856971950324,1790679.68889643,0.0,1.0
2010-12-27,23.85,23.85,23.69,23.79,906200,16.8151932401471,16.8151932401471,16.7023869123306,16.7728908672159,1285317.96758649,0.0,1.0
2010-12-28,23.77,23.91,23.7,23.91,2155900,16.7587900762389,16.8574956130783,16.7094373078191,16.8574956130783,3057842.64656777,0.0,1.0
2010-12-29,23.97,24.04,23.82,23.86,1440600,16.8997979860095,16.9491507544292,16.7940420536815,16.8222436356356,2043289.63154392,0.0,1.0
2010-12-30,23.77,23.96,23.6,23.9,2139300,16.7587900762389,16.892747590521,16.6389333529338,16.8504452175898,3034297.86808406,0.0,1.0
2010-12-31,23.94,24.01,23.8,23.89,1474400,16.8786467995439,16.9279995679636,16.7799412627045,16.8433948221012,2091230.20460111,0.0,1.0
2011-01-03,24.19,24.32,24.19,24.22,2785600,17.0549066867572,17.1465618281081,17.0549066867572,17.0760578732228,3950984.03278407,0.0,1.0
2011-01-04,24.14,24.43,24.03,24.42,2460600,17.0196547093145,17.2241161784819,16.9421003589407,17.2170657829934,3490016.98415728,0.0,1.0
2011-01-05,23.78,23.82,23.52,23.54,2671800,16.7658404717274,16.7940420536815,16.5825301890256,16.5966309800026,3789574.64775721,0.0,1.0
2011-01-06,23.56,23.93,23.52,23.93,1586400,16.6107317709797,16.8715964040554,16.5825301890256,16.8715964040554,2250086.54135865,0.0,1.0
2011-01-07,23.34,23.625,23.2,23.59,1709600,16.455623070232,16.6565593416552,16.3569175333926,16.6318829574453,2424828.51179195,0.0,1.0
2011-01-10,23.1,23.14,22.9,23.05,2022500,16.2864135785073,16.3146151604614,16.1454056687366,16.2511616010646,2868633.40260834,0.0,1.0
2011-01-11,23.41,23.44,23.19,23.26,1481200,16.5049758386517,16.5261270251173,16.349867137904,16.3992199063238,2100875.05361853,0.0,1.0
2011-01-12,24.16,24.16,23.8,23.86,1468700,17.0337555002916,17.0337555002916,16.7799412627045,16.8222436356356,2083145.55174827,0.0,1.0
2011-01-13,24.4,24.55,24.32,24.43,3521600,17.2029649920163,17.3087209243443,17.1465618281081,17.2241161784819,4994897.10290509,0.0,1.0
2011-01-14,24.63,24.66,24.37,24.38,1588900,17.3651240882525,17.3862752747181,17.1818138055507,17.1888642010393,2253632.44173271,0.0,1.0
2011-01-18,24.8,24.94,24.72,24.83,1570200,17.4849808115576,17.583686348397,17.4285776476493,17.5061319980232,2227109.10693479,0.0,1.0
2011-01-19,24.76,24.98,24.64,24.97,1481300,17.4567792296035,17.6118879303511,17.3721744837411,17.6048375348626,2101016.88963349,0.0,1.0
2011-01-20,24.62,24.66,24.3546,24.51,1382700,17.358073692764,17.3862752747181,17.1709561964984,17.2805193423902,1961166.57888087,0.0,1.0
2011-01-21,24.91,24.98,24.76,24.92,2026000,17.5625351619314,17.6118879303511,17.4567792296035,17.56958555742,2873597.66313202,0.0,1.0
2011-01-24,25.03,25.03,24.66,24.66,1606100,17.6471399077938,17.6471399077938,17.3862752747181,17.3862752747181,2278028.23630618,0.0,1.0
2011-01-25,25.06,25.06,24.8,24.95,3471800,17.6682910942594,17.6682910942594,17.4849808115576,17.5907367438856,4924262.76745396,0.0,1.0
2011-01-26,25.33,25.36,25.16,25.24,3079500,17.8586517724497,17.8798029589153,17.7387950491447,17.795198213053,4367840.08075768,0.0,1.0
2011-01-27,25.49,25.55,25.3464,25.48,1558800,17.9714581002662,18.0137604731974,17.8702144210509,17.9644077047777,2210939.80122912,0.0,1.0
2011-01-28,25.0,25.49,24.91,25.41,2033800,17.6259887213282,17.9714581002662,17.5625351619314,17.915054936358,2884660.87229906,0.0,1.0
2011-01-31,25.17,25.24,25.07,25.16,2545100,17.7458454446332,17.795198213053,17.6753414897479,17.7387950491447,3609868.41680025,0.0,1.0
2011-02-01,25.7,25.76,25.45,25.5,11127800,18.1195164055254,18.1618187784566,17.9432565183121,17.9785084957548,15783228.0729518,0.0,1.0
2011-02-02,25.64,25.66,25.52,25.57,1178100,18.0772140325942,18.0913148235713,17.9926092867318,18.0278612641745,1670970.09226843,0.0,1.0
2011-02-03,25.44,25.46,25.22,25.43,1619700,17.9362061228236,17.9503069138006,17.7810974220759,17.9291557273351,2297317.93434103,0.0,1.0
2011-02-04,25.39,25.4,25.17,25.31,2089400,17.9009541453809,17.9080045408695,17.7458454446332,17.8445509814727,2963521.69661799,0.0,1.0
2011-02-07,25.59,25.6,25.39,25.41,1588800,18.0419620551516,18.0490124506401,17.9009541453809,17.915054936358,2253490.60571774,0.0,1.0
2011-02-08,25.89,25.95,25.67,25.77,4656900,18.2534739198075,18.2957762927387,18.0983652190598,18.1688691739451,6605161.38076973,0.0,1.0
2011-02-09,26.15,26.15,25.89,25.94,15604000,18.4367842025093,18.4367842025093,18.2534739198075,18.2887258972501,22132091.7746851,0.0,1.0
2011-02-10,25.88,25.92,25.6,25.7,8992900,18.246423524319,18.2746251062731,18.0490124506401,18.1195164055254,12755170.9895261,0.0,1.0
2011-02-11,25.94,25.96,25.65,25.66,4710200,18.2887258972501,18.3028266882272,18.0842644280827,18.0913148235713,6680759.97674455,0.0,1.0
2011-02-14,25.91,25.92,25.7205,25.77,2757100,18.2675747107846,18.2746251062731,18.1339697162769,18.1688691739451,3910560.76851987,0.0,1.0
2011-02-15,25.79,25.9401,25.77,25.91,1627000,18.1829699649222,18.288796401205,18.1688691739451,18.2675747107846,2307671.96343326,0.0,1.0
2011-02-16,26.065,26.08,25.8399,25.85,2351100,18.3768558408568,18.3874314340896,18.21815143841,18.2252723378534,3334706.54777378,0.0,1.0
2011-02-17,26.06,26.09,25.9,25.9,1618000,18.3733306431125,18.3944818295781,18.260524315296,18.260524315296,2294906.72208668,0.0,1.0
2011-02-18,26.26,26.3,26.07,26.13,979900,18.5143385528832,18.5425401348373,18.3803810386011,18.4226834115322,1389851.11061355,0.0,1.0
2011-02-22,25.68,26.03,25.618,25.88,2108900,18.1054156145483,18.3521794566469,18.0617031625194,18.246423524319,2991179.7195356,0.0,1.0
2011-02-23,25.46,25.73,25.36,25.63,3533700,17.9503069138006,18.140667591991,17.8798029589153,18.0701636371057,5012059.26071551,0.0,1.0
2011-02-24,25.38,25.52,25.22,25.4,1536000,17.8939037498924,17.9926092867318,17.7810974220759,17.9080045408695,2178601.18981776,0.0,1.0
2011-02-25,25.55,25.62,25.45,25.48,2077600,18.0137604731974,18.0631132416171,17.9432565183121,17.9644077047777,2946785.04685246,0.0,1.0
2011-02-28,26.0,26.13,25.888,26.04,1873600,18.3310282701813,18.4226834115322,18.2520638407098,18.3592298521355,2657439.57632979,0.0,1.0
2011-03-01,25.55,26.16,25.53,26.14,2356800,18.0137604731974,18.4438345979978,17.9996596822204,18.4297338070208,3342791.20062663,0.0,1.0
2011-03-02,25.77,25.86,25.6499,25.65,1476900,18.1688691739451,18.2323227333419,18.0841939241279,18.0842644280827,2094776.10497516,0.0,1.0
2011-03-03,26.26,26.27,25.96,26.2,1958100,18.5143385528832,18.5213889483717,18.3028266882272,18.472036179952,2777291.00897275,0.0,1.0
2011-03-04,25.95,26.23,25.77,26.23,5147600,18.2957762927387,18.4931873664176,18.1688691739451,18.4931873664176,7301150.70618872,0.0,1.0
2011-03-07,25.84,26.3,25.72,26.2,5075800,18.2182219423648,18.5425401348373,18.1336171965025,18.472036179952,7199312.44744596,0.0,1.0
2011-03-08,25.8,25.84,25.4,25.53,2246600,18.1900203604107,18.2182219423648,17.9080045408695,17.9996596822204,3186487.9121384,0.0,1.0
2011-03-09,25.67,25.835,25.6,25.79,1807800,18.0983652190598,18.2146967446206,18.0490124506401,18.1829699649222,2564111.47848473,0.0,1.0
2011-03-10,25.08,25.26,25.02,25.24,2892900,17.6823918852365,17.80929900403,17.6400895123053,17.795198213053,4103174.0768384,0.0,1.0
2011-03-11,25.17,25.2,24.89,24.94,2034500,17.7458454446332,17.7669966310988,17.5484343709544,17.583686348397,2885653.7244038,0.0,1.0
2011-03-14,24.88,24.93,24.71,24.84,6795900,17.5413839754658,17.5766359529085,17.4215272521608,17.5131823935117,9639033.74080894,0.0,1.0
2011-03-15,24.06,24.16,23.3748,23.47,10626500,16.9632515454063,17.0337555002916,16.4801584465321,16.5472782115829,15072204.1299468,0.0,1.0
2011-03-16,23.2,24.11,23.02,24.01,6989000,16.3569175333926,16.9985035228489,16.230010414599,16.9279995679636,9912919.0857007,0.0,1.0
2011-03-17,24.08,24.27,24.0189,24.15,5136600,16.9773523363833,17.1113098506654,16.9342744199484,17.026705104803,7285548.74454291,0.0,1.0
2011-03-18,24.38,24.74,24.292,24.69,3649900,17.1888642010393,17.4426784386264,17.1268207207402,17.4074264611837,5176872.71010144,0.0,1.0
2011-03-21,25.09,25.15,24.89,24.98,2030500,17.689442280725,17.7317446536562,17.5484343709544,17.6118879303511,2879980.28380531,0.0,1.0
2011-03-22,24.92,25.09,24.84,25.05,2838800,17.56958555742,17.689442280725,17.5131823935117,17.6612406987709,4026440.7927439,0.0,1.0
2011-03-23,24.85,24.946,24.6,24.68,10365600,17.5202327890002,17.5879165856901,17.343972901787,17.4003760656952,14702153.9669108,0.0,1.0
2011-03-24,25.5,25.53,25.18,25.25,4062400,17.9785084957548,17.9996596822204,17.7528958401218,17.8022486085415,5761946.27182008,0.0,1.0
2011-03-25,25.33,25.54,25.28,25.34,5732500,17.8586517724497,18.0067100777089,17.8233997950071,17.8657021679383,8130749.55770203,0.0,1.0
2011-03-28,25.27,25.46,25.26,25.31,2273100,17.8163493995186,17.9503069138006,17.80929900403,17.8445509814727,3224074.45610334,0.0,1.0
2011-03-29,25.38,25.41,25.0,25.13,3902100,17.8939037498924,17.915054936358,17.6259887213282,17.7176438626791,5534583.13983585,0.0,1.0
2011-03-30,25.8,25.88,25.648,25.68,3410600,18.1900203604107,18.246423524319,18.082854348985,18.1054156145483,4837459.12629717,0.0,1.0
2011-03-31,25.95,25.9902,25.83,25.87,2131000,18.2957762927387,18.3241188826026,18.2111715468763,18.2393731288304,3022525.47884221,0.0,1.0
2011-04-01,26.38,26.44,25.99,26.13,2115500,18.5989432987455,18.6412456716767,18.3239778746928,18.4226834115322,3000540.89652309,0.0,1.0
2011-04-04,26.42,26.54,26.31,26.51,4505000,18.6271448806997,18.711749626562,18.5495905303258,18.6905984400964,6389712.4740423,0.0,1.0
2011-04-05,26.35,26.48,26.12,26.14,3942800,18.5777921122799,18.6694472536308,18.4156330160437,18.4297338070208,5592310.39792543,0.0,1.0
2011-04-06,26.75,26.82,26.62,26.65,1752300,18.8598079318212,18.9091607002409,18.7681527904703,18.7893039769359,2485392.49018076,0.0,1.0
2011-04-07,26.68,26.7478,26.48,26.6,11435900,18.8104551634015,18.8582568448137,18.6694472536308,18.7540519994932,16220224.83505,0.0,1.0
2011-04-08,26.87,26.96,26.75,26.95,12277200,18.9444126776836,19.0078662370803,18.8598079318212,19.0008158415918,17413491.2289261,0.0,1.0
2011-04-11,26.8,26.93,26.74,26.85,10717700,18.8950599092638,18.9867150506147,18.8527575363326,18.9303118867065,15201558.5755923,0.0,1.0
2011-04-12,26.59,26.702,26.43,26.67,11353700,18.7470016040047,18.8259660334762,18.6341952761882,18.8034047679129,16103635.6307512,0.0,1.0
2011-04-13,26.73,26.94,26.61,26.87,10417900,18.8457071408441,18.9937654461033,18.7611023949817,18.9444126776836,14776334.202736,0.0,1.0
2011-04-14,26.83,26.85,26.4,26.5,17180200,18.9162110957294,18.9303118867065,18.6130440897226,18.6835480446079,24367711.0425176,0.0,1.0
2011-04-15,26.72,26.77,26.59,26.68,5597700,18.8386567453556,18.8739087227982,18.7470016040047,18.8104551634015,7939554.60953311,0.0,1.0
2011-04-18,25.89,26.01,25.55,25.95,5367700,18.2534739198075,18.3380786656699,18.0137604731974,18.2957762927387,7613331.77512029,0.0,1.0
2011-04-19,26.11,26.14,25.93,26.03,1877700,18.4085826205552,18.4297338070208,18.2816755017616,18.3521794566469,2663254.85294323,0.0,1.0
2011-04-20,27.17,27.21,27.02,27.06,2830000,19.1559245423395,19.1841261242936,19.0501686100115,19.0783701919657,4013959.22342725,0.0,1.0
2011-04-21,27.39,27.42,27.25,27.34,1390100,19.3110332430872,19.3321844295528,19.2123277062477,19.2757812656445,1971662.44398806,0.0,1.0
2011-04-25,27.43,27.49,27.26,27.47,3343900,19.3392348250413,19.3815371979725,19.2193781017363,19.3674364069954,4742854.50431745,0.0,1.0
2011-04-26,27.83,27.84,27.55,27.61,4000000,19.6212506445826,19.6283010400711,19.4238395709037,19.4661419438349,5673440.59848373,0.0,1.0
2011-04-27,28.43,28.4896,27.88,28.07,7235700,20.0442743738944,20.0862947310061,19.6565026220252,19.7904601363073,10262828.5346122,0.0,1.0
2011-04-28,28.65,28.68,28.4,28.44,4341500,20.1993830746421,20.2205342611077,20.0231231874288,20.051324769383,6157810.5895793,0.0,1.0
2011-04-29,28.78,28.86,28.7,28.72,3910600,20.291038215993,20.3474413799013,20.2346350520848,20.2487358430618,5546639.20110764,0.0,1.0
2011-05-02,28.73,29.0489,28.7012,29.01,3285700,20.2557862385504,20.4806233506796,20.2354810995434,20.4531973122293,4660305.9436095,0.0,1.0
2011-05-03,28.6,28.8,28.48,28.58,2914200,20.1641310971995,20.3051390069701,20.0795263513371,20.1500303062224,4133385.14802532,0.0,1.0
2011-05-04,28.22,28.7,28.13,28.68,5025500,19.8962160686353,20.2346350520848,19.8327625092385,20.2205342611077,7127968.93192001,0.0,1.0
2011-05-05,27.53,27.87,27.39,27.78,2658100,19.4097387799266,19.6494522265367,19.3110332430872,19.5859986671399,3770143.11370741,0.0,1.0
2011-05-06,27.47,28.04,27.29,27.94,6863200,19.3674364069954,19.7693089498417,19.2405292882019,19.6988049949564,9734489.37887842,0.0,1.0
2011-05-09,27.5,27.54,27.14,27.36,2796400,19.388587593461,19.4167891754152,19.1347733558739,19.2898820566216,3966302.32239999,0.0,1.0
2011-05-10,27.89,27.93,27.64,27.72,3017400,19.6635530175137,19.6917545994679,19.4872931303005,19.5436962942087,4279759.91546622,0.0,1.0
2011-05-11,27.29,27.7,27.14,27.66,4406400,19.2405292882019,19.5295955032317,19.1347733558739,19.5013939212775,6249862.16328968,0.0,1.0
2011-05-12,27.38,27.51,26.862,27.08,2548300,19.3039828475987,19.3956379889496,18.9387723612927,19.0924709829427,3614407.16927902,0.0,1.0
2011-05-13,26.79,27.27,26.62,27.23,2914200,18.8880095137753,19.2264284972248,18.7681527904703,19.1982269152707,4133385.14802533,0.0,1.0
2011-05-16,26.74,27.1173,26.61,26.68,3554800,18.8527575363326,19.1187689581149,18.7611023949817,18.8104551634015,5041986.65987252,0.0,1.0
2011-05-17,26.66,26.6899,26.31,26.51,13220400,18.7963543724244,18.8174350549351,18.5495905303258,18.6905984400964,18751288.5220486,0.0,1.0
2011-05-18,26.88,26.95,26.56,26.65,2038100,18.9514630731721,19.0008158415918,18.7258504175391,18.7893039769359,2890759.82094243,0.0,1.0
2011-05-19,27.15,27.24,26.88,27.11,3376300,19.1418237513624,19.2052773107592,18.9514630731721,19.1136221694083,4788809.37316517,0.0,1.0
2011-05-20,26.4,26.83,26.32,26.81,3096000,18.6130440897226,18.9162110957294,18.5566409258143,18.9021103047524,4391243.02322641,0.0,1.0
2011-05-23,25.73,25.85,25.581,25.66,4993300,18.140667591991,18.2252723378534,18.0356166992119,18.0913148235713,7082297.73510221,0.0,1.0
2011-05-24,25.89,26.14,25.8,26.04,4048500,18.2534739198075,18.4297338070208,18.1900203604107,18.3592298521355,5742231.06574036,0.0,1.0
2011-05-25,26.02,26.11,25.72,25.74,1872100,18.3451290611584,18.4085826205552,18.1336171965025,18.1477179874795,2655312.03610535,0.0,1.0
2011-05-26,26.09,26.13,25.69,26.02,3813200,18.3944818295781,18.4226834115322,18.1124660100369,18.3451290611584,5408490.92253456,0.0,1.0
2011-05-27,26.3,26.3941,26.11,26.17,2015400,18.5425401348373,18.6088843563844,18.4085826205552,18.4508849934864,2858563.04554603,0.0,1.0
2011-05-31,27.15,27.18,26.89,27.1,2649700,19.1418237513624,19.162974937828,18.9585134686606,19.1065717739198,3758228.8884506,0.0,1.0
2011-06-01,26.39,27.06,26.35,27.04,5192800,18.6059936942341,19.0783701919657,18.5777921122799,19.0642694009886,7365260.58495158,0.0,1.0
2011-06-02,26.54,26.65,26.24,26.58,7913000,18.711749626562,18.7893039769359,18.5002377619061,18.7399512085161,11223483.8639505,0.0,1.0
2011-06-03,26.82,26.97,26.37,26.4,1931700,18.9091607002409,19.0149166325689,18.591892903257,18.6130440897226,2739846.30102276,0.0,1.0
2011-06-06,26.43,26.81,26.42,26.76,1216100,18.6341952761882,18.9021103047524,18.6271448806997,18.8668583273097,1724867.77795402,0.0,1.0
2011-06-07,26.74,27.02,26.73,26.9,1503900,18.8527575363326,19.0501686100115,18.8457071408441,18.9655638641492,2133071.82901493,0.0,1.0
2011-06-08,26.44,26.63,26.37,26.51,2256400,18.6412456716767,18.7752031859588,18.591892903257,18.6905984400964,3200387.84160468,0.0,1.0
2011-06-09,26.84,26.89,26.41,26.5,2682100,18.923261491218,18.9585134686606,18.6200944852111,18.6835480446079,3804183.7572983,0.0,1.0
2011-06-10,26.09,26.64,26.0,26.61,3333000,18.3944818295781,18.7822535814473,18.3310282701813,18.7611023949817,4727394.37868658,0.0,1.0
2011-06-13,26.22,26.3999,26.021,26.19,3153000,18.486136970929,18.6129735857677,18.3458341007073,18.4649857844634,4472089.55175482,0.0,1.0
2011-06-14,26.79,26.93,26.73,26.74,2160600,18.8880095137753,18.9867150506147,18.8457071408441,18.8527575363326,3064508.93927099,0.0,1.0
2011-06-15,25.9,26.28,25.81,26.15,3624600,18.260524315296,18.5284393438602,18.1970707558992,18.4367842025093,5140988.19831605,0.0,1.0
2011-06-16,25.86,25.95,25.63,25.69,1924900,18.2323227333419,18.2957762927387,18.0701636371057,18.1124660100369,2730201.45200534,0.0,1.0
2011-06-17,26.29,26.5,26.2,26.48,3399600,18.5354897393487,18.6835480446079,18.472036179952,18.6694472536308,4821857.16465134,0.0,1.0
2011-06-20,26.37,26.405,26.07,26.1,3651700,18.591892903257,18.6165692874669,18.3803810386011,18.4015322250667,5179425.75837077,0.0,1.0
2011-06-21,27.07,27.13,26.62,26.64,3710900,19.0854205874542,19.1277229603854,18.7681527904703,18.7822535814473,5263392.67922833,0.0,1.0
2011-06-22,26.14,26.48,26.11,26.25,3165400,18.9052399753097,19.1511382764423,18.8835430663863,18.9847953080291,4376752.48280706,0.674439,1.0
2011-06-23,25.83,25.83,25.27,25.49,6010500,18.6810385831006,18.6810385831006,18.2760296165293,18.4351402819681,8310630.82008966,0.0,1.0
2011-06-24,25.36,25.73,25.3,25.7,3013700,18.3411203432997,18.6087155533558,18.2977265254528,18.5870186444323,4166999.10198889,0.0,1.0
2011-06-27,25.63,25.665,25.25,25.3,2320000,18.5363925236109,18.5617055840216,18.2615650105804,18.2977265254528,3207830.21422643,0.0,1.0
2011-06-28,25.99,26.0,25.57,25.61,2506600,18.7967554306924,18.8039877336669,18.492998705764,18.5219279176619,3465839.31680172,0.0,1.0
2011-06-29,26.42,26.51,26.09,26.26,4891400,19.1077444585954,19.1728351853658,18.8690784604373,18.9920276110036,6763267.54735654,0.0,1.0
2011-06-30,26.89,26.95,26.53,26.57,5115100,19.4476626983963,19.4910565162432,19.1872997913147,19.2162290032127,7072574.2796507,0.0,1.0
2011-07-01,27.14,27.2,26.75,26.86,3746900,19.6284702727585,19.6718640906054,19.3464104567535,19.4259657894728,5180784.0645194,0.0,1.0
2011-07-05,26.95,27.19,26.91,27.13,2291900,19.4910565162432,19.6646317876309,19.4621273043453,19.621237969784,3168976.75344206,0.0,1.0
2011-07-06,26.8,26.85,26.57,26.73,2129500,19.3825719716259,19.4187334864983,19.2162290032127,19.3319458508045,2944428.6384462,0.0,1.0
2011-07-07,27.07,27.13,26.85,26.9,3540700,19.577844151937,19.621237969784,19.4187334864983,19.4548950013708,4895674.32737568,0.0,1.0
2011-07-08,26.64,26.85,26.43,26.76,5011300,19.2668551240341,19.4187334864983,19.1149767615699,19.3536427597279,6929051.53127282,0.0,1.0
2011-07-11,25.41,25.749,25.315,25.66,5438100,18.3772818581722,18.6224569290073,18.3085749799145,18.5580894325343,7519181.67585549,0.0,1.0
2011-07-12,25.155,25.48,25.105,25.18,6910100,18.1928581323227,18.4279079789936,18.1566966174503,18.210938889759,9554494.63936472,0.0,1.0
2011-07-13,25.68,25.9563,25.47,25.49,7159700,18.5725540384833,18.7723825696684,18.4206756760191,18.4351402819681,9899612.92448148,0.0,1.0
2011-07-14,25.49,25.99,25.42,25.86,3005700,18.4351402819681,18.7967554306924,18.3845141611466,18.7027354920241,4155937.61849154,0.0,1.0
2011-07-15,25.69,25.85,25.44,25.73,2850200,18.5797863414578,18.6955031890496,18.3989787670956,18.6087155533558,3940930.03301215,0.0,1.0
2011-07-18,25.3,25.39,24.99,25.33,4218400,18.2977265254528,18.3628172522232,18.0735251332437,18.3194234343763,5832720.24814345,0.0,1.0
2011-07-19,25.67,25.8,25.525,25.57,5371200,18.5653217355088,18.6593416741772,18.4604533423788,18.492998705764,7426680.02010908,0.0,1.0
2011-07-20,25.81,25.85,25.56,25.76,2823400,18.6665739771516,18.6955031890496,18.4857664027895,18.6304124622792,3903874.0632961,0.0,1.0
2011-07-21,26.38,26.5,26.06,26.13,5659100,19.0788152466974,19.1656028823913,18.8473815515138,18.8980076723352,7824755.15746933,0.0,1.0
2011-07-22,26.47,26.48,26.16,26.42,2164800,19.1439059734678,19.1511382764423,18.9197045812587,19.1077444585954,2993237.43437819,0.0,1.0
2011-07-25,26.56,26.63,26.302,26.37,8836400,19.2089967002382,19.2596228210596,19.0224032834964,19.0715829437229,12217961.5969787,0.0,1.0
2011-07-26,26.77,26.8601,26.55,26.69,3837100,19.3608750627024,19.4260381125026,19.2017643972637,19.3030166389065,5305502.29095184,0.0,1.0
2011-07-27,25.97,26.53,25.93,26.53,4547400,18.7822908247434,19.1872997913147,18.7533616128455,19.1872997913147,6287623.75697126,0.0,1.0
2011-07-28,25.61,25.86,25.54,25.58,3034100,18.5219279176619,18.7027354920241,18.4713017968405,18.5002310087384,4195205.88490708,0.0,1.0
2011-07-29,25.72,25.98,25.46,25.57,2505900,18.6014832503813,18.7895231277179,18.4134433730446,18.492998705764,3464871.43699569,0.0,1.0
2011-08-01,24.98,25.87,24.53,25.83,8708800,18.0662928302692,18.7099677949986,17.7408391964173,18.6810385831006,12041530.9351962,0.0,1.0
2011-08-02,23.91,24.74,23.89,24.46,6665900,17.2924364119991,17.8927175588815,17.2779718060501,17.6902130755959,9216842.85560861,0.0,1.0
2011-08-03,24.11,24.16,23.42,24.14,7832200,17.4370824714888,17.4732439863613,16.9380535662492,17.4587793804123,10829468.880976,0.0,1.0
2011-08-04,22.172,23.365,22.11,23.28,14019900,16.0354621550332,16.8982758998895,15.9906218765914,16.8368013246064,19385111.5605315,0.0,1.0
2011-08-05,22.64,22.9,21.68,22.85,9476900,16.3739339342392,16.5619738115759,15.6796328486884,16.5258122967034,13103571.6194838,0.0,1.0
2011-08-08,20.33,21.7,20.31,21.4,16353100,14.7032719471326,15.6940974546374,14.6888073411837,15.4771283654028,22611193.2225286,0.0,1.0
2011-08-09,21.54,21.55,20.34,21.21,13295000,15.5783806070456,15.5856129100201,14.7105042501071,15.3397146088875,18382802.8871295,0.0,1.0
2011-08-10,20.01,20.97,19.74,20.96,11211600,14.471838251949,15.1661393374998,14.2765660716379,15.1589070345253,15502116.0473367,0.0,1.0
2011-08-11,20.99,21.32,20.02,20.07,7734400,15.1806039434488,15.4192699416069,14.4790705549235,14.515232069796,10694242.2452211,0.0,1.0
2011-08-12,21.53,21.74,21.17,21.48,5370600,15.5711483040711,15.7230266665353,15.3107853969896,15.5349867891987,7425850.40884677,0.0,1.0
2011-08-15,22.09,22.16,21.84,21.93,2968700,15.9761572706424,16.0267833914638,15.7953496962802,15.8604404230506,4104778.25731638,0.0,1.0
2011-08-16,21.56,21.96,21.26,21.48,9164800,15.5928452129946,15.8821373319741,15.3758761237599,15.5349867891987,12672035.4945441,0.0,1.0
2011-08-17,21.46,21.93,21.3216,21.67,4297600,15.5205221832497,15.8604404230506,15.4204271100828,15.6724005457139,5942228.93476703,0.0,1.0
2011-08-18,20.17,20.48,19.9,20.47,6244800,14.5875550995408,14.8117564917499,14.3922829192297,14.8045241887754,8634594.0180178,0.0,1.0
2011-08-19,19.62,20.32,19.53,19.6,7354300,14.189778435944,14.6960396441581,14.1246877091736,14.1753138299951,10168683.5105541,0.0,1.0
2011-08-22,19.62,20.27,19.61,20.26,3566600,14.189778435944,14.6598781292857,14.1825461329695,14.6526458263112,4931485.88019829,0.0,1.0
2011-08-23,20.4,20.41,19.74,19.9,5383600,14.753898067954,14.7611303709285,14.2765660716379,14.3922829192297,7443825.31952995,0.0,1.0
2011-08-24,20.7,20.89,20.41,20.58,3120900,14.9708671571887,15.1082809137039,14.7611303709285,14.8840795214948,4315222.98085313,0.0,1.0
2011-08-25,20.01,20.71,19.7,20.56,10095700,14.471838251949,14.9780994601631,14.2476368597399,14.8696149155458,13959177.3680025,0.0,1.0
2011-08-26,20.32,20.38,19.61,19.79,4977300,14.6960396441581,14.7394334620051,14.1825461329695,14.3127275865103,6882040.22640917,0.0,1.0
2011-08-29,20.88,20.94,20.7,20.7,2703700,15.1010486107294,15.1444424285763,14.9708671571887,14.9708671571887,3738366.61646725,0.0,1.0
2011-08-30,20.68,20.77,20.26,20.53,5525800,14.9564025512397,15.0214932780101,14.6526458263112,14.8479180066224,7640443.18869501,0.0,1.0
2011-08-31,20.92,21.33,20.79,20.99,4294400,15.1299778226274,15.4265022445814,15.035957883959,15.1806039434488,5937804.3413681,0.0,1.0
2011-09-01,20.4,20.87,20.4,20.59,4296000,14.753898067954,15.0938163077549,14.753898067954,14.8913118244693,5940016.63806759,0.0,1.0
2011-09-02,19.75,19.96,19.7,19.81,3137700,14.2837983746124,14.4356767370766,14.2476368597399,14.3271921924593,4338452.09619753,0.0,1.0
2011-09-06,18.71,18.72,18.26,18.42,12008600,13.5316388652657,13.5388711682402,13.2061852314138,13.3219020790056,16604116.3407584,0.0,1.0
2011-09-07,19.46,19.46,19.01,19.09,5906000,14.0740615883522,14.0740615883522,13.7486079545003,13.8064663782962,8166140.19190577,0.0,1.0
2011-09-08,18.81,19.31,18.76,18.95,3794000,13.6039618950106,13.9655770437349,13.5678003801381,13.7052141366534,5245908.54860994,0.0,1.0
2011-09-09,17.82,18.31,17.7601,18.17,8894500,12.8879639005363,13.2423467462862,12.8446424057191,13.1410945046434,12298295.6208781,0.0,1.0
2011-09-12,17.78,17.8,17.2317,17.4,9179100,12.8590346886384,12.8734992945873,12.4624875165472,12.5842071756079,12691807.8962956,0.0,1.0
2011-09-13,18.0,18.1,17.6811,17.79,7371000,13.0181453540771,13.090468383822,12.7875072122207,12.8662669916129,10191774.3573548,0.0,1.0
2011-09-14,18.77,18.93,17.91,18.35,13002900,13.5750326831126,13.6907495307044,12.9530546273067,13.2712759581841,17978920.4709332,0.0,1.0
2011-09-15,19.48,19.52,19.14,19.38,5848000,14.0885261943012,14.1174554061992,13.8426278931686,14.0162031645563,8085944.43655009,0.0,1.0
2011-09-16,19.47,19.6616,19.18,19.51,4687700,14.0812938913267,14.2198648163179,13.8715571050666,14.1102231032247,6481614.52380573,0.0,1.0
2011-09-19,18.78,18.92,18.37,18.5198,4726800,13.5822649860871,13.6835172277299,13.2857405641331,13.3940804626909,6535677.52439893,0.0,1.0
2011-09-20,18.98,19.26,18.81,19.03,3762100,13.7269110455768,13.9294155288625,13.6039618950106,13.7630725604493,5201800.88316436,0.0,1.0
2011-09-21,18.27,19.01,18.27,18.94,4201800,13.2134175343882,13.7486079545003,13.2134175343882,13.6979818336789,5809767.6698865,0.0,1.0
2011-09-22,17.52,17.75,17.3,17.61,6991000,12.6709948113017,12.8373377797149,12.511884145863,12.7360855380721,9666353.89123147,0.0,1.0
2011-09-23,17.75,17.8,17.15,17.21,17688000,12.8373377797149,12.8734992945873,12.4033996012457,12.4467934190926,24456940.0126023,0.0,1.0
2011-09-26,18.39,18.4,17.66,18.02,5266400,13.3002051700821,13.3074374730566,12.7722470529445,13.0326099600261,7281774.58629401,0.0,1.0
2011-09-27,19.06,19.46,18.98,19.15,6062000,13.7847694693727,14.0740615883522,13.7269110455768,13.8498601961431,8381839.12010376,0.0,1.0
2011-09-28,18.68,19.3901,18.66,19.26,3383100,13.5099419563422,14.0235077905606,13.4954773503933,13.9294155288625,4677763.10247822,0.0,1.0
2011-09-29,19.28,19.53,18.9,19.42,3775600,13.9438801348115,14.1246877091736,13.6690526217809,14.0451323764543,5220467.13656608,0.0,1.0
2011-09-30,18.27,18.7,18.26,18.42,8093600,13.2134175343882,13.5244065622912,13.2061852314138,13.3219020790056,11190902.8542514,0.0,1.0
2011-10-03,17.45,18.24,17.45,17.88,7043200,12.6203686904803,13.1917206254648,12.6203686904803,12.9313577183832,9738530.07105156,0.0,1.0
2011-10-04,17.8,17.8,16.9601,17.21,13800000,12.8734992945873,12.8734992945873,12.2660581677602,12.4467934190926,19081059.0328987,0.0,1.0
2011-10-05,18.4,18.42,17.89,18.06,6030000,13.3074374730566,13.3219020790056,12.9385900213577,13.061539171924,8337593.18611439,0.0,1.0
2011-10-06,19.12,19.14,18.27,18.38,4581200,13.8281632872197,13.8426278931686,13.2134175343882,13.2929728671076,6334358.52474746,0.0,1.0
2011-10-07,18.95,19.39,18.85,19.28,4958800,13.7052141366534,14.0234354675308,13.6328911069085,13.9438801348115,6856460.54582157,0.0,1.0
2011-10-10,20.07,20.1,19.53,19.56,3963200,14.515232069796,14.5369289787194,14.1246877091736,14.1463846180971,5479858.92457852,0.0,1.0
2011-10-11,20.12,20.15,19.74,19.79,5480700,14.5513935846684,14.5730904935919,14.2765660716379,14.3127275865103,7578084.0754788,0.0,1.0
2011-10-12,20.67,20.91,20.49,20.56,4991000,14.9491702482652,15.1227455196529,14.8189887947244,14.8696149155458,6900983.01689833,0.0,1.0
2011-10-13,20.58,20.64,20.2,20.46,2842700,14.8840795214948,14.9274733393417,14.6092520084643,14.797291885801,3930559.8922334,0.0,1.0
2011-10-14,20.87,21.04,20.65,20.93,3754000,15.0938163077549,15.2167654583212,14.9347056423162,15.1372101256019,5190601.13112331,0.0,1.0
2011-10-17,20.1,20.52,20.0405,20.51,3773200,14.5369289787194,14.8406857036479,14.4938967760212,14.8334534006734,5217148.6915169,0.0,1.0
2011-10-18,20.6,20.78,19.93,20.2,5120200,14.8985441274438,15.0287255809846,14.4139798281531,14.6092520084643,7079625.97538025,0.0,1.0
2011-10-19,20.14,20.56,20.1,20.46,3013500,14.5658581906174,14.8696149155458,14.5369289787194,14.797291885801,4166722.56490144,0.0,1.0
2011-10-20,20.03,20.16,19.7,20.13,4273500,14.486302857898,14.5803227965663,14.2476368597399,14.5586258876429,5908906.21573133,0.0,1.0
2011-10-21,20.87,20.88,20.6,20.62,3264800,15.0938163077549,15.1010486107294,14.8985441274438,14.9130087333928,4514191.41526142,0.0,1.0
2011-10-24,21.2,21.26,20.73,20.75,2412200,15.332482305913,15.3758761237599,14.9925640661121,15.0070286720611,3335313.8115332,0.0,1.0
2011-10-25,20.95,21.28,20.76,21.25,7751300,15.1516747315508,15.3903407297089,15.0142609750356,15.3686438207855,10717609.6291092,0.0,1.0
2011-10-26,21.19,21.53,20.63,21.46,5372000,15.3252500029385,15.5711483040711,14.9202410363672,15.5205221832497,7427786.16845882,0.0,1.0
2011-10-27,22.78,23.03,22.29,22.51,26541500,16.475186175882,16.6559937502442,16.1208033301321,16.2799139955709,36698545.5305565,0.0,1.0
2011-10-28,22.62,22.65,22.385,22.46,6755000,16.3594693282902,16.3811662372137,16.1895102083898,16.2437524806984,9340040.12806017,0.0,1.0
2011-10-31,21.2,21.93,21.19,21.91,5193900,15.332482305913,15.8604404230506,15.3252500029385,15.8459758171016,7181529.89209944,0.0,1.0
2011-11-01,20.08,20.389,19.78,19.89,9792500,14.5224643727704,14.7459425346821,14.3054952835358,14.3850506162552,13539947.1434537,0.0,1.0
2011-11-02,20.54,20.79,20.35,20.46,5705500,14.8551503095969,15.035957883959,14.7177365530816,14.797291885801,7888911.76175383,0.0,1.0
2011-11-03,21.4,21.5,20.67,21.13,3647900,15.4771283654028,15.5494513951476,14.9491702482652,15.2818561850916,5043898.20623991,0.0,1.0
2011-11-04,20.78,20.93,20.48,20.84,3573500,15.0287255809846,15.1372101256019,14.8117564917499,15.0721193988315,4941026.40971471,0.0,1.0
2011-11-07,20.75,20.935,20.415,20.7,2549100,15.0070286720611,15.1408262770891,14.7647465224158,14.9708671571887,3524603.44788129,0.0,1.0
2011-11-08,21.14,21.22,20.63,21.05,3530000,15.2890884880661,15.346946911862,14.9202410363672,15.2239977612957,4880879.59319798,0.0,1.0
2011-11-09,19.58,20.09,19.53,19.99,4930100,14.1608492240461,14.5296966757449,14.1246877091736,14.4573736460001,6816777.47377488,0.0,1.0
2011-11-10,20.11,20.3,19.8,20.24,5113500,14.5441612816939,14.6815750382092,14.3199598894848,14.6381812203622,7070361.98295125,0.0,1.0
2011-11-11,20.93,20.97,20.7,20.72,2886900,15.1372101256019,15.1661393374998,14.9708671571887,14.9853317631376,3991674.58855615,0.0,1.0
2011-11-14,20.36,20.63,20.23,20.56,2061700,14.7249688560561,14.9202410363672,14.6309489173878,14.8696149155458,2850682.56580631,0.0,1.0
2011-11-15,20.22,20.5,20.075,20.25,4324900,14.6237166144133,14.8262210976989,14.5188482212832,14.6454135233367,5979976.24720167,0.0,1.0
2011-11-16,19.75,20.23,19.73,19.96,8175200,14.2837983746124,14.6309489173878,14.2693337686634,14.4356767370766,11303729.9859241,0.0,1.0
2011-11-17,19.58,20.13,19.44,19.96,5821300,14.1608492240461,14.5586258876429,14.0595969824033,14.4356767370766,8049026.73537773,0.0,1.0
2011-11-18,19.65,19.86,19.56,19.86,11488100,14.2114753448675,14.3633537073317,14.1463846180971,14.3633537073317,15884428.5707132,0.0,1.0
2011-11-21,19.09,19.18,18.9,19.13,3555300,13.8064663782962,13.8715571050666,13.6690526217809,13.8353955901942,4915861.5347583,0.0,1.0
2011-11-22,18.86,19.07,18.73,18.95,3757800,13.640123409883,13.7920017723472,13.5461034712147,13.7052141366534,5195855.33578452,0.0,1.0
2011-11-23,18.28,18.72,18.269,18.69,3040200,13.2206498373627,13.5388711682402,13.2126943040908,13.5171742593167,4203640.26607381,0.0,1.0
2011-11-25,18.14,18.47,18.13,18.18,2831600,13.1193975957199,13.358063593878,13.1121652927454,13.1483268076179,3915212.08388086,0.0,1.0
2011-11-28,19.18,19.34,19.06,19.26,3620700,13.8715571050666,13.9872739526584,13.7847694693727,13.9294155288625,5006289.16234899,0.0,1.0
2011-11-29,19.33,19.48,19.18,19.27,4363300,13.9800416496839,14.0885261943012,13.8715571050666,13.936647831837,6033071.36798888,0.0,1.0
2011-11-30,20.63,20.7,20.4,20.44,6040400,14.9202410363672,14.9708671571887,14.753898067954,14.782827279852,8351973.11466096,0.0,1.0
2011-12-01,20.44,20.72,20.33,20.49,3248000,14.782827279852,14.9853317631376,14.7032719471326,14.8189887947244,4490962.29991701,0.0,1.0
2011-12-02,20.33,20.74,20.305,20.73,2898700,14.7032719471326,14.9997963690866,14.6851911896964,14.9925640661121,4007990.27671474,0.0,1.0
2011-12-05,20.46,20.86,20.33,20.85,3767500,14.797291885801,15.0865840047805,14.7032719471326,15.079351701806,5209267.38452503,0.0,1.0
2011-12-06,20.38,20.51,20.22,20.32,2384400,14.7394334620051,14.8334534006734,14.6237166144133,14.6960396441581,3296875.15637995,0.0,1.0
2011-12-07,20.4,20.47,19.87,20.04,5163100,14.753898067954,14.8045241887754,14.3705860103062,14.4935351608725,7138943.18063472,0.0,1.0
2011-12-08,19.52,19.9,19.475,19.84,5171800,14.1174554061992,14.3922829192297,14.084910042814,14.3488891013827,7150972.54393803,0.0,1.0
2011-12-09,20.16,20.2,19.8,19.82,4215200,14.5803227965663,14.6092520084643,14.3199598894848,14.3344244954338,5828295.65474453,0.0,1.0
2011-12-12,19.2,19.51,19.07,19.47,3779800,13.8860217110156,14.1102231032247,13.7920017723472,14.0812938913267,5226274.41540218,0.0,1.0
2011-12-13,18.75,19.43,18.65,19.29,2931800,13.5605680771636,14.0523646794288,13.4882450474188,13.9511124377859,4053757.16468495,0.0,1.0
2011-12-14,18.55,18.71,18.46,18.57,2849500,13.4159220176739,13.5316388652657,13.3508312909035,13.4303866236229,3939962.15320613,0.0,1.0
2011-12-15,18.71,18.94,18.58,18.91,3042700,13.5316388652657,13.6979818336789,13.4376189265974,13.6762849247554,4207096.97966671,0.0,1.0
2011-12-16,18.58,18.82,18.45,18.76,4020500,13.4376189265974,13.611194197985,13.343598987929,13.5678003801381,5559086.80012816,0.0,1.0
2011-12-19,18.35,18.84,18.31,18.78,6646600,13.2712759581841,13.625658803934,13.2423467462862,13.5822649860871,9190157.02667134,0.0,1.0
2011-12-20,19.26,19.32,19.01,19.02,3960900,13.9294155288625,13.9728093467094,13.7486079545003,13.7558402574748,5476678.74807305,0.0,1.0
2011-12-21,19.1,19.181,18.8993,19.17,1984000,13.8136986812707,13.872280335364,13.6685463605727,13.8643248020921,2743247.90733847,0.0,1.0
2011-12-22,19.23,19.28,19.06,19.12,2773900,13.907718619939,13.9438801348115,13.7847694693727,13.8281632872197,3835431.13415635,0.0,1.0
2011-12-23,19.3,19.32,19.14,19.18,1411500,13.9583447407604,13.9728093467094,13.8426278931686,13.8715571050666,1951660.49456061,0.0,1.0
2011-12-27,19.31,19.38,19.28,19.31,1674000,13.9655770437349,14.0162031645563,13.9438801348115,13.9655770437349,2314615.42181684,0.0,1.0
2011-12-28,18.8,19.19,18.7,19.17,2113200,13.5967295920361,13.8787894080411,13.5244065622912,13.8643248020921,2921890.86582038,0.0,1.0
2011-12-29,19.12,19.13,18.76,18.83,1718400,13.8281632872197,13.8353955901942,13.5678003801381,13.6184265009595,2376006.65522702,0.0,1.0
2011-12-30,19.22,19.3365,19.12,19.17,2072100,13.9004863169645,13.9847426466173,13.8281632872197,13.8643248020921,2865062.49435285,0.0,1.0
2012-01-03,20.07,20.23,20.05,20.1,3892700,14.515232069796,14.6309489173878,14.500767463847,14.5369289787194,5382379.60125828,0.0,1.0
2012-01-04,19.88,19.96,19.72,19.88,2147900,14.3778183132807,14.4356767370766,14.2621014656889,14.3778183132807,2969870.05049007,0.0,1.0
2012-01-05,19.65,19.72,19.485,19.61,6159100,14.2114753448675,14.2621014656889,14.0921423457885,14.1825461329695,8516097.8760526,0.0,1.0
2012-01-06,19.29,19.53,19.2,19.53,2778600,13.9511124377859,14.1246877091736,13.8860217110156,14.1246877091736,3841929.75571104,0.0,1.0
2012-01-09,19.37,19.42,19.17,19.41,2494800,14.0089708615818,14.0451323764543,13.8643248020921,14.0379000734798,3449523.62864316,0.0,1.0
2012-01-10,19.72,19.86,19.69,19.79,4753400,14.2621014656889,14.3633537073317,14.2404045567654,14.3127275865103,6572456.95702756,0.0,1.0
2012-01-11,19.76,19.76,19.51,19.62,4499500,14.2910306775869,14.2910306775869,14.1102231032247,14.189778435944,6221393.12453095,0.0,1.0
2012-01-12,20.1,20.12,19.82,20.02,4764200,14.5369289787194,14.5513935846684,14.3344244954338,14.4790705549235,6587389.95974897,0.0,1.0
2012-01-13,19.61,19.65,19.29,19.63,3018600,14.1825461329695,14.2114753448675,13.9511124377859,14.1970107389185,4173774.26063101,0.0,1.0
2012-01-17,20.2,20.33,20.13,20.15,4090200,14.6092520084643,14.7032719471326,14.5586258876429,14.5730904935919,5655459.97509869,0.0,1.0
2012-01-18,20.68,20.7,20.37,20.43,3538100,14.9564025512397,14.9708671571887,14.7322011590306,14.7755949768775,4892079.34523903,0.0,1.0
2012-01-19,20.94,20.96,20.67,20.79,4732400,15.1444424285763,15.1589070345253,14.9491702482652,15.035957883959,6543420.56284709,0.0,1.0
2012-01-20,20.93,20.94,20.78,20.86,1827000,15.1372101256019,15.1444424285763,15.0287255809846,15.0865840047805,2526166.29370331,0.0,1.0
2012-01-23,21.11,21.22,20.9765,21.08,3140300,15.2673915791426,15.346946911862,15.1708403344332,15.2456946702192,4342047.07833418,0.0,1.0
2012-01-24,21.06,21.06,20.71,20.8,4186300,15.2312300642702,15.2312300642702,14.9780994601631,15.0431901869335,5788336.0456104,0.0,1.0
2012-01-25,21.33,21.39,20.74,20.85,4126100,15.4265022445814,15.4698960624283,14.9997963690866,15.079351701806,5705098.38229296,0.0,1.0
2012-01-26,21.49,21.73,21.43,21.67,5373300,15.5422190921731,15.7157943635608,15.4988252743262,15.6724005457139,7429583.65952714,0.0,1.0
2012-01-27,21.67,21.71,21.44,21.44,11321300,15.6724005457139,15.7013297576119,15.5060575773007,15.5060575773007,15653796.6397939,0.0,1.0
2012-01-30,21.32,21.38,21.11,21.16,3944900,15.4192699416069,15.4626637594538,15.2673915791426,15.3035530940151,5454555.78107838,0.0,1.0
2012-01-31,21.33,21.62,21.16,21.61,8546400,15.4265022445814,15.6362390308415,15.3035530940151,15.629006727867,11816982.8202003,0.0,1.0
2012-02-01,21.85,21.99,21.78,21.83,4800000,15.8025819992547,15.9038342408975,15.7519558784333,15.7881173933057,6636890.09839952,0.0,1.0
2012-02-02,22.03,22.085,21.87,21.93,10418000,15.9327634527955,15.9725411191551,15.8170466052037,15.8604404230506,14404816.8844013,0.0,1.0
2012-02-03,22.43,22.45,22.15,22.19,5851100,16.222055571775,16.2365201777239,16.0195510884893,16.0484803003873,8090230.76140528,0.0,1.0
2012-02-06,22.34,22.36,22.14,22.17,2726100,16.1569648450046,16.1714294509535,16.0123187855148,16.0340156944383,3769338.77025977,0.0,1.0
2012-02-07,22.51,22.53,22.13,22.26,4837500,16.2799139955709,16.2943786015198,16.0050864825403,16.0991064212087,6688740.80229325,0.0,1.0
2012-02-08,22.63,22.67,22.38,22.57,3628300,16.3667016312647,16.3956308431626,16.1858940569025,16.3233078134178,5016797.57167146,0.0,1.0
2012-02-09,22.74,22.8,22.51,22.78,3982000,16.4462569639841,16.489650781831,16.2799139955709,16.475186175882,5505853.41079726,0.0,1.0
2012-02-10,22.14,22.25,22.05,22.12,4137700,16.0123187855148,16.0918741182342,15.9472280587444,15.9978541795658,5721137.53336411,0.0,1.0
2012-02-13,22.38,22.47,22.3,22.44,3427600,16.1858940569025,16.2509847836729,16.1280356331066,16.2292878747494,4739292.60443213,0.0,1.0
2012-02-14,22.19,22.3,22.0,22.24,4014800,16.0484803003873,16.1280356331066,15.911066543872,16.0846418152597,5551205.49313632,0.0,1.0
2012-02-15,22.08,22.33,22.03,22.33,5167700,15.9689249676679,16.1497325420301,15.9327634527955,16.1497325420301,7145303.53364567,0.0,1.0
2012-02-16,22.43,22.4822,21.92,21.99,6056500,16.222055571775,16.2598081933018,15.8532081200761,15.9038342408975,8374234.35019929,0.0,1.0
2012-02-17,22.7,22.77,22.5655,22.77,8925100,16.4173277520861,16.4679538729075,16.3200532770793,16.4679538729075,12340605.7952553,0.0,1.0
2012-02-21,22.88,23.07,22.82,22.95,5277400,16.5475092056269,16.6849229621421,16.50411538778,16.5981353264483,7296984.12610283,0.0,1.0
2012-02-22,22.74,22.885,22.69,22.81,3869900,16.4462569639841,16.5511253571141,16.4100954491116,16.4968830848055,5350854.37329088,0.0,1.0
2012-02-23,22.93,22.94,22.45,22.65,3251300,16.5836707204993,16.5909030234738,16.2365201777239,16.3811662372137,4495525.16185967,0.0,1.0
2012-02-24,23.19,23.275,23.02,23.07,2969600,16.771710597836,16.8331851731191,16.6487614472697,16.6849229621421,4106022.67420983,0.0,1.0
2012-02-27,23.03,23.13,22.65,22.71,4686600,16.6559937502442,16.7283167799891,16.3811662372137,16.4245600550606,6480093.56982483,0.0,1.0
2012-02-28,23.3,23.31,22.96,23.03,5287000,16.8512659305553,16.8584982335298,16.6053676294228,16.6559937502442,7310257.90629966,0.0,1.0
2012-02-29,22.95,23.475,22.9,23.38,6914800,16.5981353264483,16.9778312326089,16.5619738115759,16.9091243543512,9560993.26091937,0.0,1.0
2012-03-01,23.22,23.275,23.08,23.13,5437900,16.7934075067594,16.8331851731191,16.6921552651166,16.7283167799891,7518905.1387681,0.0,1.0
2012-03-02,22.96,23.07,22.84,23.07,2573700,16.6053676294228,16.6849229621421,16.5185799937289,16.6849229621421,3558617.50963559,0.0,1.0
2012-03-05,22.85,22.91,22.66,22.9,5150100,16.5258122967034,16.5692061145503,16.3883985401882,16.5619738115759,7120968.26995155,0.0,1.0
2012-03-06,21.77,22.1,21.72,22.06,5978400,15.7447235754588,15.9833895736169,15.7085620605864,15.9544603617189,8266246.6175566,0.0,1.0
2012-03-07,22.06,22.08,21.8,21.88,3797900,15.9544603617189,15.9689249676679,15.7664204843823,15.8242789081782,5251301.02181491,0.0,1.0
2012-03-08,22.87,22.95,22.38,22.54,4541400,16.5402769026524,16.5981353264483,16.1858940569025,16.3016109044943,6279327.64434825,0.0,1.0
2012-03-09,22.74,22.79,22.57,22.64,10902200,16.4462569639841,16.4824184788565,16.3233078134178,16.3739339342392,15074313.1730773,0.0,1.0
2012-03-12,22.86,22.9,22.6399,22.74,4827600,16.5330445996779,16.5619738115759,16.3738616112094,16.4462569639841,6675052.21646532,0.0,1.0
2012-03-13,23.14,23.14,22.82,22.87,11560600,16.7355490829635,16.7355490829635,16.50411538778,16.5402769026524,15984673.2649079,0.0,1.0
2012-03-14,23.15,23.2702,23.091,23.23,3293700,16.742781385938,16.8297136676914,16.7001107983886,16.8006398097339,4554151.02439553,0.0,1.0
2012-03-15,23.51,23.53,23.2,23.27,5980700,17.0031442930196,17.0176088989686,16.7789429008105,16.8295690216319,8269426.79406208,0.0,1.0
2012-03-16,23.66,23.7025,23.59,23.63,8053700,17.1116288376369,17.1423661252785,17.0610027168155,17.0899319287134,11135733.7053084,0.0,1.0
2012-03-19,23.74,23.83,23.4616,23.5,4596800,17.1694872614328,17.2345779882032,16.9681399466231,16.9959119900451,6355928.41756727,0.0,1.0
2012-03-20,23.42,23.5,23.222,23.35,3832300,16.9380535662492,16.9959119900451,16.7948539673543,16.8874274454278,5298865.40085343,0.0,1.0
2012-03-21,23.37,23.43,23.19,23.35,5692300,16.9018920513768,16.9452858692237,16.771710597836,16.8874274454278,7870660.31398323,0.0,1.0
2012-03-22,23.04,23.15,22.91,22.94,22159200,16.6632260532187,16.742781385938,16.5692061145503,16.5909030234738,30639203.1392614,0.0,1.0
2012-03-23,23.29,23.31,22.9,23.08,6388900,16.8440336275809,16.8584982335298,16.5619738115759,16.6921552651166,8833838.98951346,0.0,1.0
2012-03-26,23.8,23.828,23.59,23.63,2092700,17.2128810792797,17.2331315276083,17.0610027168155,17.0899319287134,2893545.81435848,0.0,1.0
2012-03-27,23.59,23.79,23.59,23.77,3033400,17.0610027168155,17.2056487763052,17.0610027168155,17.1911841703562,4194238.00510106,0.0,1.0
2012-03-28,23.31,23.59,23.17,23.56,4141200,16.8584982335298,17.0610027168155,16.757245991887,17.039305807892,5725976.9323942,0.0,1.0
2012-03-29,23.01,23.04,22.74,22.87,7000600,16.6415291442952,16.6632260532187,16.4462569639841,16.5402769026524,9679627.67142828,0.0,1.0
2012-03-30,23.28,23.31,23.05,23.23,5292600,16.8368013246064,16.8584982335298,16.6704583561932,16.8006398097339,7318000.94474776,0.0,1.0
2012-04-02,23.63,23.72,23.1,23.16,4825100,17.0899319287134,17.1550226554838,16.7066198710656,16.7500136889125,6671595.50287241,0.0,1.0
2012-04-03,23.14,23.61,22.99,23.56,6795500,16.7355490829635,17.0754673227644,16.6270645383462,17.039305807892,9396038.88826543,0.0,1.0
2012-04-04,22.42,22.58,22.29,22.51,5289700,16.2148232688005,16.3305401163923,16.1208033301321,16.2799139955709,7313991.15697998,0.0,1.0
2012-04-05,22.14,22.3,22.04,22.06,5082700,16.0123187855148,16.1280356331066,15.9399957557699,15.9544603617189,7027775.27148652,0.0,1.0
2012-04-09,21.96,22.06,21.8,21.86,2421300,15.8821373319741,15.9544603617189,15.7664204843823,15.8098143022292,3347896.2490114,0.0,1.0
2012-04-10,21.52,22.11,21.52,22.0,7662000,15.5639160010966,15.9906218765914,15.5639160010966,15.911066543872,10594135.8195702,0.0,1.0
2012-04-11,21.93,22.18,21.885,22.11,4205700,15.8604404230506,16.0412479974128,15.8278950596654,15.9906218765914,5815160.14309143,0.0,1.0
2012-04-12,22.37,22.41,22.05,22.08,3677000,16.178661753928,16.207590965826,15.9472280587444,15.9689249676679,5084134.35246148,0.0,1.0
2012-04-13,21.62,22.07,21.57,22.05,4209100,15.6362390308415,15.9616926646934,15.600077515969,15.9472280587444,5819861.27357779,0.0,1.0
2012-04-16,21.93,22.015,21.62,21.86,3386800,15.8604404230506,15.9219149983337,15.6362390308415,15.8098143022292,4682879.03859573,0.0,1.0
2012-04-17,22.41,22.49,22.08,22.2,4349400,16.207590965826,16.2654493896219,15.9689249676679,16.0557126033617,6013852.04041226,0.0,1.0
2012-04-18,22.21,22.39,22.11,22.15,3379300,16.0629449063362,16.193126359877,15.9906218765914,16.0195510884893,4672508.89781699,0.0,1.0
2012-04-19,22.0,22.3495,21.87,22.14,3809700,15.911066543872,16.1638355328303,15.8170466052037,16.0123187855148,5267616.70997347,0.0,1.0
2012-04-20,22.3,22.46,22.26,22.28,2949600,16.1280356331066,16.2437524806984,16.0991064212087,16.1135710271576,4078368.96546651,0.0,1.0
2012-04-23,21.66,21.69,21.4,21.62,3422400,15.6651682427394,15.6868651516629,15.4771283654028,15.6362390308415,4732102.64015887,0.0,1.0
2012-04-24,21.77,21.93,21.651,21.68,3640900,15.7447235754588,15.8604404230506,15.6586591700624,15.6796328486884,5034219.40817975,0.0,1.0
2012-04-25,22.27,22.38,22.1313,22.26,5652500,16.1063387241832,16.1858940569025,16.006026681927,16.0991064212087,7815629.433584,0.0,1.0
2012-04-26,22.52,22.585,22.16,22.17,3471300,16.2871462985453,16.3341562678795,16.0267833914638,16.0340156944383,4799715.95803632,0.0,1.0
2012-04-27,22.67,22.76,22.52,22.69,2596300,16.3956308431626,16.460721569933,16.2871462985453,16.4100954491116,3589866.20051557,0.0,1.0
2012-04-30,22.54,22.64,22.46,22.61,4496300,16.3016109044943,16.3739339342392,16.2437524806984,16.3522370253157,6216968.53113204,0.0,1.0
2012-05-01,22.65,22.88,22.52,22.52,2459300,16.3811662372137,16.5475092056269,16.2871462985453,16.2871462985453,3400438.29562373,0.0,1.0
2012-05-02,22.34,22.35,22.04,22.23,3491000,16.1569648450046,16.1641971479791,15.9399957557699,16.0774095122852,4826954.86114848,0.0,1.0
2012-05-03,22.09,22.32,22.01,22.27,3412800,15.9761572706424,16.1425002390556,15.9182988468465,16.1063387241832,4718828.85996206,0.0,1.0
2012-05-04,21.54,21.93,21.51,21.86,7539800,15.5783806070456,15.8604404230506,15.5566836981221,15.8098143022292,10425171.6591485,0.0,1.0
2012-05-07,21.64,21.66,21.4,21.5,3703300,15.6507036367905,15.6651682427394,15.4771283654028,15.5494513951476,5120498.97945894,0.0,1.0
2012-05-08,21.3,21.36,20.95,21.33,6589900,15.4048053356579,15.4481991535048,15.1516747315508,15.4265022445814,9111758.76238396,0.0,1.0
2012-05-09,21.09,21.23,20.72,20.87,6607800,15.2529269731937,15.3541792148365,14.9853317631376,15.0938163077549,9136508.83170922,0.0,1.0
2012-05-10,21.18,21.34,21.15,21.31,5083700,15.318017699964,15.4337345475558,15.2963207910406,15.4120376386324,7029157.9569237,0.0,1.0
2012-05-11,21.21,21.42,20.98,20.99,3387000,15.3397146088875,15.4915929713517,15.1733716404743,15.1806039434488,4683155.57568317,0.0,1.0
2012-05-14,20.73,20.88,20.63,20.74,4121800,14.9925640661121,15.1010486107294,14.9202410363672,14.9997963690866,5699152.83491316,0.0,1.0
2012-05-15,20.38,20.68,20.35,20.48,7712900,14.7394334620051,14.9564025512397,14.7177365530816,14.8117564917499,10664514.508322,0.0,1.0
2012-05-16,20.3,20.63,20.28,20.47,5137000,14.6815750382092,14.9202410363672,14.6671104322602,14.8045241887754,7102855.09072464,0.0,1.0
2012-05-17,19.97,20.31,19.97,20.28,11078200,14.4429090400511,14.6888073411837,14.4429090400511,14.6671104322602,15317665.8100186,0.0,1.0
2012-05-18,19.96,20.19,19.88,20.15,2646900,14.4356767370766,14.6020197054898,14.3778183132807,14.5730904935919,3659830.08363619,0.0,1.0
2012-05-21,20.45,20.48,20.13,20.16,2770200,14.7900595828265,14.8117564917499,14.5586258876429,14.5803227965663,3830315.19803882,0.0,1.0
2012-05-22,20.33,20.66,20.23,20.52,3863300,14.7032719471326,14.9419379452907,14.6309489173878,14.8406857036479,5341728.64940561,0.0,1.0
2012-05-23,20.16,20.19,19.75,20.16,5447100,14.5803227965663,14.6020197054898,14.2837983746124,14.5803227965663,7531625.84479003,0.0,1.0
2012-05-24,19.81,20.07,19.67,20.01,4554200,14.3271921924593,14.515232069796,14.2259399508165,14.471838251949,6297026.01794397,0.0,1.0
2012-05-25,19.82,19.97,19.74,19.75,3644900,14.3344244954338,14.4429090400511,14.2765660716379,14.2837983746124,5039750.14992841,0.0,1.0
2012-05-29,20.14,20.3,19.93,20.16,4487800,14.5658581906174,14.6815750382092,14.4139798281531,14.5803227965663,6205215.70491611,0.0,1.0
2012-05-30,19.51,19.73,19.48,19.71,3954200,14.1102231032247,14.2693337686634,14.0885261943012,14.2548691627144,5467414.75564403,0.0,1.0
2012-05-31,19.49,19.6,19.25,19.56,3403500,14.0957584972757,14.1753138299951,13.922183225888,14.1463846180971,4705969.88539641,0.0,1.0
2012-06-01,18.82,19.09,18.71,18.95,7926600,13.611194197985,13.8064663782962,13.5316388652657,13.7052141366534,10959994.3862446,0.0,1.0
2012-06-04,18.84,18.8801,18.69,18.82,6792500,13.625658803934,13.6546603388617,13.5171742593167,13.611194197985,9391890.83195392,0.0,1.0
2012-06-05,18.77,18.81,18.55,18.58,5012700,13.5750326831126,13.6039618950106,13.4159220176739,13.4376189265974,6930987.29088486,0.0,1.0
2012-06-06,19.4,19.42,18.86,18.88,9123200,14.0306677705053,14.0451323764543,13.640123409883,13.654588015832,12614515.780358,0.0,1.0
2012-06-07,19.36,19.79,19.325,19.74,4081800,14.0017385586074,14.3127275865103,13.9764254981967,14.2765660716379,5643845.41742648,0.0,1.0
2012-06-08,19.38,19.42,19.0301,19.09,4533500,14.0162031645563,14.0451323764543,13.763144883479,13.8064663782962,6268404.42939465,0.0,1.0
2012-06-11,19.15,19.7,19.14,19.69,4991000,13.8498601961431,14.2476368597399,13.8426278931686,14.2404045567654,6900983.01689835,0.0,1.0
2012-06-12,19.48,19.48,19.04,19.36,5135800,14.0885261943012,14.0885261943012,13.7703048634238,14.0017385586074,7101195.86820006,0.0,1.0
2012-06-13,19.34,19.54,19.16,19.24,4347500,13.9872739526584,14.1319200121481,13.8570924991176,13.9149509229135,6011224.93808164,0.0,1.0
2012-06-14,19.45,19.53,19.22,19.28,2816800,14.0668292853777,14.1246877091736,13.9004863169645,13.9438801348115,3894748.3394108,0.0,1.0
2012-06-15,19.88,19.9,19.57,19.63,6090300,14.3778183132807,14.3922829192297,14.1536169210716,14.1970107389185,8420969.11797554,0.0,1.0
2012-06-18,19.71,19.84,19.62,19.72,3300900,14.2548691627144,14.3488891013827,14.189778435944,14.2621014656889,4564106.35954313,0.0,1.0
2012-06-19,20.24,20.37,19.9675,20.01,2851000,14.6381812203622,14.7322011590306,14.4411009643075,14.471838251949,3942036.18136189,0.0,1.0
2012-06-20,20.33,20.52,20.13,20.31,7332000,14.7032719471326,14.8406857036479,14.5586258876429,14.6888073411837,10137849.6253053,0.0,1.0
2012-06-21,19.19,19.82,19.18,19.8,4724500,14.2993333614016,14.7687747380395,14.2918819109787,14.7538718371939,6340376.34542659,0.58148,1.0
2012-06-22,19.24,19.36,19.08,19.34,7680900,14.3365906135157,14.4260080185896,14.2173674067505,14.4111051177439,10307926.0602365,0.0,1.0
2012-06-25,18.7,18.74,18.6,18.74,4412500,13.9342122906831,13.9640180923744,13.8596977864549,13.9640180923744,5921665.91685786,0.0,1.0
2012-06-26,18.74,18.81,18.52,18.67,3893300,13.9640180923744,14.0161782453342,13.8000861830723,13.9118579394147,5224888.8190601,0.0,1.0
2012-06-27,18.9,18.94,18.68,18.74,3127200,14.0832412991396,14.1130471008309,13.9193093898375,13.9640180923744,4196766.83403918,0.0,1.0
2012-06-28,18.73,18.76,18.44,18.57,5150200,13.9565666419516,13.9789209932201,13.7404745796897,13.8373434351864,6911674.51671418,0.0,1.0
2012-06-29,19.8,19.81,19.6,19.64,4981500,14.7538718371939,14.7613232876167,14.6048428287374,14.6346486304287,6685275.64075408,0.0,1.0
2012-07-02,19.97,19.9999,19.79,19.92,6760700,14.8805464943819,14.9028263311462,14.7464203867711,14.8432892422678,9072998.70007953,0.0,1.0
2012-07-03,20.18,20.23,20.0,20.01,2589300,15.0370269532613,15.0742842053754,14.9029008456504,14.9103522960732,3474893.95093937,0.0,1.0
2012-07-05,19.71,19.81,19.53,19.68,4470600,14.6868087833885,14.7613232876167,14.5526826757776,14.66445443212,5999637.31397272,0.0,1.0
2012-07-06,19.26,19.44,19.15,19.41,5178300,14.3514935143613,14.4856196219722,14.2695275597103,14.4632652707037,6949385.29569747,0.0,1.0
2012-07-09,19.24,19.24,19.115,19.21,3316000,14.3365906135157,14.3365906135157,14.2434474832304,14.3142362622472,4450140.32414745,0.0,1.0
2012-07-10,19.15,19.46,19.09,19.42,2173200,14.2695275597103,14.5005225228178,14.2248188571733,14.4707167211265,2916479.17745392,0.0,1.0
2012-07-11,19.28,19.37,19.14,19.21,3277300,14.366396415207,14.4334594690124,14.2620761092874,14.3142362622472,4398204.12675767,0.0,1.0
2012-07-12,19.17,19.23,18.93,19.07,2872600,14.2844304605559,14.3291391630929,14.1055956504081,14.2099159563277,3855088.38816224,0.0,1.0
2012-07-13,19.59,19.62,19.24,19.25,2829500,14.5973913783146,14.619745729583,14.3365906135157,14.3440420639385,3797247.30011314,0.0,1.0
2012-07-16,19.61,19.69,19.38,19.53,2190800,14.6122942791602,14.6719058825428,14.4409109194352,14.5526826757776,2940098.74009115,0.0,1.0
2012-07-17,19.8,19.84,19.43,19.75,3702500,14.7538718371939,14.7836776388852,14.4781681715494,14.7166145850798,4968831.28774304,0.0,1.0
2012-07-18,20.01,20.03,19.66,19.66,4044500,14.9103522960732,14.9252551969189,14.6495515312743,14.6495515312743,5427802.33444343,0.0,1.0
2012-07-19,20.25,20.27,20.07,20.12,2339900,15.089187106221,15.1040900070667,14.9550609986102,14.9923182507243,3140194.01220526,0.0,1.0
2012-07-20,19.66,19.85,19.63,19.81,7527900,14.6495515312743,14.791129089308,14.6271971800059,14.7613232876167,10102596.9077653,0.0,1.0
2012-07-23,19.02,19.07,18.75,18.86,10653200,14.1726587042135,14.2099159563277,13.9714695427973,14.0534354974483,14296813.9026561,0.0,1.0
2012-07-24,18.75,19.04,18.565,19.04,3961700,13.9714695427973,14.1875616050592,13.833617709975,14.1875616050592,5316683.02840015,0.0,1.0
2012-07-25,19.01,19.13,18.86,19.1,3533400,14.1652072537907,14.2546246588646,14.0534354974483,14.2322703075961,4741895.6035412,0.0,1.0
2012-07-26,19.68,19.79,19.55,19.55,6607800,14.66445443212,14.7464203867711,14.5675855766233,14.5675855766233,8867803.74966873,0.0,1.0
2012-07-27,20.34,20.44,19.9001,19.94,4544300,15.1562501600265,15.2307646642547,14.8284608559264,14.8581921431135,6098544.23251604,0.0,1.0
2012-07-30,20.2,20.27,20.08,20.08,2849300,15.0519298541069,15.1040900070667,14.962512449033,14.962512449033,3823819.30808002,0.0,1.0
2012-07-31,20.21,20.39,20.19,20.23,3733700,15.0593813045297,15.1935074121406,15.0444784036841,15.0742842053754,5010702.33059993,0.0,1.0
2012-08-01,20.09,20.3,20.07,20.27,3371900,14.9699638994558,15.1264443583352,14.9550609986102,15.1040900070667,4525159.27593269,0.0,1.0
2012-08-02,19.57,19.9,19.37,19.705,8422700,14.5824884774689,14.8283863414222,14.4334594690124,14.6830830581771,11303436.9445708,0.0,1.0
2012-08-03,20.69,20.75,20.26,20.27,4362700,15.4170509248253,15.4617596273623,15.0966385566439,15.1040900070667,5854833.29075939,0.0,1.0
2012-08-06,20.86,20.97,20.78,20.81,3018300,15.5437255820134,15.6256915366644,15.4841139786308,15.5064683298992,4050620.79022142,0.0,1.0
2012-08-07,20.98,21.135,20.98,21.03,6501700,15.6331429870873,15.7486404686411,15.6331429870873,15.6704002392014,8725415.36354325,0.0,1.0
2012-08-08,20.89,20.96,20.78,20.79,4276200,15.5660799332818,15.6182400862416,15.4841139786308,15.4915654290536,5738748.50847991,0.0,1.0
2012-08-09,20.79,20.89,20.66,20.67,3036100,15.4915654290536,15.5660799332818,15.3946965735569,15.4021480239797,4074508.75697951,0.0,1.0
2012-08-10,20.84,20.84,20.52,20.61,4434100,15.5288226811677,15.5288226811677,15.2903762676373,15.3574393214427,5950653.56191262,0.0,1.0
2012-08-13,20.775,20.9,20.65,20.82,4159500,15.4803882534194,15.5735313837047,15.387245123134,15.5139197803221,5582134.70394791,0.0,1.0
2012-08-14,20.85,20.94,20.77,20.92,5422200,15.5362741315905,15.603337185396,15.4766625282079,15.5884342845503,7276704.12110747,0.0,1.0
2012-08-15,20.74,20.82,20.7,20.71,2704100,15.4543081769395,15.5139197803221,15.4245023752482,15.431953825671,3628957.91632301,0.0,1.0
2012-08-16,21.03,21.08,20.81,20.86,3932400,15.6704002392014,15.7076574913155,15.5064683298992,15.5437255820134,5277361.82469163,0.0,1.0
2012-08-17,21.15,21.18,20.98,21.12,6875400,15.7598176442753,15.7821719955438,15.6331429870873,15.7374632930068,9226928.46340271,0.0,1.0
2012-08-20,21.15,21.1699,21.02,21.1,1531700,15.7598176442753,15.7746460306167,15.6629487887786,15.7225603921612,2055572.95973964,0.0,1.0
2012-08-21,21.39,21.555,21.34,21.42,6307200,15.9386524544231,16.0616013863997,15.901395202309,15.9610068056916,8464392.35598999,0.0,1.0
2012-08-22,21.44,21.489,21.2,21.22,4438200,15.9759097065372,16.0124218136091,15.7970748963894,15.8119777972351,5956155.84639061,0.0,1.0
2012-08-23,21.21,21.32,21.1,21.24,3480000,15.8045263468123,15.8864923014633,15.7225603921612,15.8268806980807,4670231.70326691,0.0,1.0
2012-08-24,21.15,21.32,20.97,21.03,4018700,15.7598176442753,15.8864923014633,15.6256915366644,15.6704002392014,5393178.20285023,0.0,1.0
2012-08-27,21.31,21.43,21.28,21.36,2372800,15.8790408510405,15.9684582561144,15.856686499772,15.9162981031546,3184346.49008959,0.0,1.0
2012-08-28,21.38,21.42,21.27,21.33,1386800,15.9312010040003,15.9610068056916,15.8492350493492,15.8939437518862,1861114.17416396,0.0,1.0
2012-08-29,21.33,21.42,21.26,21.34,1034300,15.8939437518862,15.9610068056916,15.8417835989264,15.901395202309,1388051.91111752,0.0,1.0
2012-08-30,20.94,21.21,20.85,21.2,1194300,15.603337185396,15.8045263468123,15.5362741315905,15.7970748963894,1602775.20781945,0.0,1.0
2012-08-31,21.22,21.4,21.09,21.37,3579800,15.8119777972351,15.9461039048459,15.7151089417384,15.9237495535775,4804165.35958475,0.0,1.0
2012-09-04,21.19,21.32,21.09,21.31,4044500,15.7896234459666,15.8864923014633,15.7151089417384,15.8790408510405,5427802.33444342,0.0,1.0
2012-09-05,21.33,21.375,21.21,21.31,22135400,15.8939437518862,15.9274752787889,15.8045263468123,15.8790408510405,29706162.886349,0.0,1.0
2012-09-06,21.99,22.04,21.56,21.56,11425900,16.3857394797926,16.4229967319067,16.0653271116111,16.0653271116111,15333793.223666,0.0,1.0
2012-09-07,22.48,22.48,22.31,22.36,17108100,16.7508605505111,16.7508605505111,16.624185893323,16.6614431454372,22959422.701914,0.0,1.0
2012-09-10,22.27,22.455,22.25,22.39,4388800,16.5943800916317,16.732231924454,16.5794771907861,16.6837974967056,5889860.02853388,0.0,1.0
2012-09-11,22.74,22.82,22.4404,22.45,4655900,16.9445982615045,17.0042098648871,16.7213528068367,16.7285061992426,6248313.73196566,0.0,1.0
2012-09-12,22.94,23.03,22.86,23.01,4870800,17.093627269961,17.1606903237664,17.0340156665784,17.1457874229208,6536713.95984844,0.0,1.0
2012-09-13,23.25,23.32,22.74,22.87,13855800,17.3246222330686,17.3767823860284,16.9445982615045,17.0414671170012,18594769.0902661,0.0,1.0
2012-09-14,23.53,23.76,23.45,23.51,5971000,17.5332628449077,17.7046462046327,17.4736512415251,17.5183599440621,8013205.02879506,0.0,1.0
2012-09-17,23.47,23.64,23.415,23.54,2405800,17.4885541423707,17.6152287995588,17.4475711650452,17.5407142953305,3228633.17003437,0.0,1.0
2012-09-18,23.26,23.33,23.17,23.24,2529900,17.3320736834914,17.3842338364512,17.265010629686,17.3171707826458,3395177.9270388,0.0,1.0
2012-09-19,23.37,23.44,23.2,23.24,2448700,17.4140396381425,17.4661997911023,17.2873649809545,17.3171707826458,3286205.85396256,0.0,1.0
2012-09-20,23.27,23.27,22.96,23.06,2600100,17.3395251339142,17.3395251339142,17.1085301708067,17.1830446750349,3489387.77346677,0.0,1.0
2012-09-21,23.425,23.62,23.42,23.58,2940600,17.455022615468,17.6003258987131,17.4512968902566,17.5705200970218,3946345.78926056,0.0,1.0
2012-09-24,23.28,23.32,23.15,23.17,4904000,17.3469765843371,17.3767823860284,17.2501077288403,17.265010629686,6581269.04391407,0.0,1.0
2012-09-25,23.015,23.4053,23.0,23.29,3323600,17.1495131481322,17.4403432581351,17.138335972498,17.3544280347599,4460339.68074079,0.0,1.0
2012-09-26,22.73,22.79,22.61,22.77,3033200,16.9371468110817,16.9818555136186,16.8477294060078,16.966952612773,4070616.89722679,0.0,1.0
2012-09-27,22.965,23.04,22.66,22.79,7880800,17.1122558960181,17.1681417741893,16.8849866581219,16.9818555136186,10576195.9790534,0.0,1.0
2012-09-28,22.57,22.82,22.5,22.76,3525800,16.8179236043165,17.0042098648871,16.7657634513567,16.9595011623502,4731696.24694785,0.0,1.0
2012-10-01,22.73,23.025,22.7,22.88,12624700,16.9371468110817,17.156964598555,16.9147924598132,17.0489185674241,16942607.5242051,0.0,1.0
2012-10-02,22.91,23.1,22.83,23.07,9527400,17.0712729186925,17.2128504767262,17.0116613153099,17.1904961254577,12785967.1062372,0.0,1.0
2012-10-03,22.91,23.0,22.81,22.95,20653600,17.0712729186925,17.138335972498,16.9967584144643,17.1010787203838,27717556.7547684,0.0,1.0
2012-10-04,23.17,23.17,22.98,23.05,2617500,17.265010629686,17.265010629686,17.1234330716523,17.1755932246121,3512738.9319831,0.0,1.0
2012-10-05,23.32,23.51,23.24,23.4,3760700,17.3767823860284,17.5183599440621,17.3171707826458,17.436393989411,5046936.88691836,0.0,1.0
2012-10-08,23.02,23.05,22.95,23.01,1867200,17.1532388733436,17.1755932246121,17.1010787203838,17.1457874229208,2505820.8725115,0.0,1.0
2012-10-09,22.58,22.86,22.561,22.81,4319500,16.8253750547393,17.0340156665784,16.8112172989359,16.9967584144643,5796858.00064985,0.0,1.0
2012-10-10,22.55,22.69,22.5,22.63,1767700,16.8030207034708,16.9073410093904,16.7657634513567,16.8626323068534,2372289.82237499,0.0,1.0
2012-10-11,22.77,22.99,22.77,22.93,2858800,16.966952612773,17.1308845220751,16.966952612773,17.0861758195382,3836568.50382169,0.0,1.0
2012-10-12,22.78,22.97,22.72,22.87,1757400,16.9744040631958,17.1159816212295,16.9296953606589,17.0414671170012,2358467.0101498,0.0,1.0
2012-10-15,22.96,22.98,22.74,22.91,2371200,17.1085301708067,17.1234330716523,16.9445982615045,17.0712729186925,3182199.25712256,0.0,1.0
2012-10-16,23.4,23.43,23.25,23.3,2356600,17.436393989411,17.4587483406794,17.3246222330686,17.3618794851827,3162605.75629851,0.0,1.0
2012-10-17,23.58,23.61,23.46,23.52,7916500,17.5705200970218,17.5928744482903,17.4811026919479,17.5258113944849,10624106.1146301,0.0,1.0
2012-10-18,23.55,23.7154,23.48,23.56,3535200,17.5481657457534,17.6714127357469,17.4960055927936,17.5556171961762,4744311.24062908,0.0,1.0
2012-10-19,23.22,23.46,23.152,23.46,19069800,17.3022678818001,17.4811026919479,17.2515980189249,17.4811026919479,25592064.5215402,0.0,1.0
2012-10-22,23.3,23.34,23.12,23.31,3313700,17.3618794851827,17.391685286874,17.2277533775719,17.3693309356055,4447053.67675737,0.0,1.0
2012-10-23,22.7,22.74,22.51,22.68,3056600,16.9147924598132,16.9445982615045,16.7732149017795,16.8998895589676,4102020.17936945,0.0,1.0
2012-10-24,22.6,22.76,22.58,22.73,2597500,16.840277955585,16.9595011623502,16.8253750547393,16.9371468110817,3485898.51989535,0.0,1.0
2012-10-25,22.73,22.91,22.65,22.87,10636100,16.9371468110817,17.0712729186925,16.8775352076991,17.0414671170012,14273865.3503211,0.0,1.0
2012-10-26,22.8,22.85,22.68,22.76,2396600,16.9893069640415,17.0265642161556,16.8998895589676,16.9595011623502,3216286.58047399,0.0,1.0
2012-10-31,22.94,23.15,22.89,23.13,2629000,17.093627269961,17.2501077288403,17.0563700178469,17.2352048279947,3528172.16893355,0.0,1.0
2012-11-01,23.13,23.23,23.06,23.1,2001000,17.2352048279947,17.3097193322229,17.1830446750349,17.2128504767262,2685383.22937848,0.0,1.0
2012-11-02,22.88,23.12,22.88,23.12,1585400,17.0489185674241,17.2277533775719,17.0489185674241,17.2277533775719,2127639.46619522,0.0,1.0
2012-11-05,22.87,22.91,22.75,22.8,1704800,17.0414671170012,17.0712729186925,16.9520497119273,16.9893069640415,2287876.72635904,0.0,1.0
2012-11-06,23.08,23.15,22.94,22.96,2757700,17.1979475758806,17.2501077288403,17.093627269961,17.1085301708067,3700890.22071815,0.0,1.0
2012-11-07,22.57,22.64,22.45,22.64,4644100,16.8179236043165,16.8700837572763,16.7285061992426,16.8700837572763,6232477.88883388,0.0,1.0
2012-11-08,22.32,22.55,22.25,22.45,6213200,16.6316373437459,16.8030207034708,16.5794771907861,16.7285061992426,8338242.41917758,0.0,1.0
2012-11-09,22.14,22.25,21.99,21.99,6010000,16.497511236135,16.5794771907861,16.3857394797926,16.3857394797926,8065543.83236616,0.0,1.0
2012-11-12,22.23,22.29,22.1558,22.25,1075300,16.5645742899404,16.6092829924774,16.5092845278031,16.5794771907861,1443074.75589739,0.0,1.0
2012-11-13,22.02,22.25,21.89,21.9,1628200,16.4080938310611,16.5794771907861,16.3112249755644,16.3186764259872,2185077.94806299,0.0,1.0
2012-11-14,21.84,22.18,21.79,22.1698,2111500,16.2739677234502,16.5273170378263,16.2367104713361,16.519716558395,2833676.50616326,0.0,1.0
2012-11-15,21.85,22.0199,21.775,21.91,1855000,16.2814191738731,16.4080193165569,16.2255332957019,16.32612787641,2489448.22113797,0.0,1.0
2012-11-16,21.7,21.78,21.49,21.77,2513900,16.1696474175307,16.2292590209133,16.0131669586514,16.2218075704905,3373705.5973686,0.0,1.0
2012-11-19,22.21,22.247,22.02,22.03,1926500,16.5496713890948,16.5772417556592,16.4080938310611,16.4155452814839,2585402.69435164,0.0,1.0
2012-11-20,22.38,22.42,22.2,22.26,1528700,16.6763460462828,16.7061518479741,16.5422199386719,16.5869286412089,2051546.89792648,0.0,1.0
2012-11-21,22.47,22.5,22.39,22.4,17190300,16.7434091000882,16.7657634513567,16.6837974967056,16.6912489471285,23069736.7955947,0.0,1.0
2012-11-23,23.14,23.14,22.96,22.96,1614100,17.2426562784175,17.2426562784175,17.1085301708067,17.1085301708067,2166155.45754114,0.0,1.0
2012-11-26,23.14,23.14,22.995,23.02,2266700,17.2426562784175,17.2426562784175,17.1346102472866,17.1532388733436,3041958.10396412,0.0,1.0
2012-11-27,23.08,23.21,23.02,23.07,1524600,17.1979475758806,17.2948164313773,17.1532388733436,17.1904961254577,2046044.61344849,0.0,1.0
2012-11-28,23.26,23.285,22.83,22.9,3338100,17.3320736834914,17.3507023095485,17.0116613153099,17.0638214682697,4479798.97950441,0.0,1.0
2012-11-29,23.39,23.52,23.26,23.44,3853000,17.4289425389881,17.5258113944849,17.3320736834914,17.4661997911023,5170805.38870331,0.0,1.0
2012-11-30,23.52,23.61,23.47,23.51,1566400,17.5258113944849,17.5928744482903,17.4885541423707,17.5183599440621,2102141.07471187,0.0,1.0
2012-12-03,23.61,23.8,23.59,23.78,2746800,17.5928744482903,17.734452006324,17.5779715474447,17.7195491054783,3686262.19613034,0.0,1.0
2012-12-04,23.76,23.79,23.6526,23.7,2728600,17.7046462046327,17.7270005559012,17.6246176270915,17.6599375020957,3661837.42113049,0.0,1.0
2012-12-05,23.77,23.87,23.64,23.7,2505800,17.7120976550555,17.7866121592838,17.6152287995588,17.6599375020957,3362835.23047306,0.0,1.0
2012-12-06,23.85,23.902,23.7458,23.88,3777600,17.7717092584381,17.8104568006368,17.6940651450323,17.7940636097066,5069617.03513251,0.0,1.0
2012-12-07,23.72,23.72,23.55,23.67,3774700,17.6748404029414,17.6748404029414,17.5481657457534,17.6375831508273,5065725.17537978,0.0,1.0
2012-12-10,23.76,23.76,23.64,23.64,1874900,17.7046462046327,17.7046462046327,17.6152287995588,17.6152287995588,2516154.43116527,0.0,1.0
2012-12-11,24.03,24.06,23.93,23.94,2304700,17.905835366049,17.9281897173174,17.8313208618207,17.8387723122435,3092954.88693082,0.0,1.0
2012-12-12,24.18,24.325,24.12,24.17,3137300,18.0176071223913,18.1256531535223,17.9728984198544,18.0101556719685,4210321.24214349,0.0,1.0
2012-12-13,24.09,24.25,24.04,24.13,3067200,17.9505440685859,18.0697672753511,17.9132868164718,17.9803498702772,4116245.59777596,0.0,1.0
2012-12-14,24.28,24.36,24.11,24.17,2678600,18.0921216266196,18.1517332300022,17.9654469694316,18.0101556719685,3594736.39091114,0.0,1.0
2012-12-17,24.38,24.38,24.235,24.24,2228500,18.1666361308478,18.1666361308478,18.0585900997169,18.0623158249283,2990692.91687654,0.0,1.0
2012-12-18,24.63,24.67,24.435,24.47,3647000,18.3529223914185,18.3827281931098,18.2076191081734,18.2336991846533,4894349.14419956,0.0,1.0
2012-12-19,24.61,24.82,24.61,24.77,3453000,18.3380194905728,18.4944999494522,18.3380194905728,18.457242697338,4633997.14694848,0.0,1.0
2012-12-20,24.728,24.76,24.62,24.71,1706500,18.4259466055622,18.4497912469152,18.3454709409956,18.4125339948011,2290158.16138649,0.0,1.0
2012-12-21,24.57,24.57,24.38,24.39,4147600,18.3082136888815,18.3082136888815,18.1666361308478,18.1740875812707,5566164.65875573,0.0,1.0
2012-12-24,24.48,24.5915,24.43,24.57,734100,18.2411506350761,18.3242343072906,18.203893382962,18.3082136888815,985177.325680531,0.0,1.0
2012-12-26,24.52,24.68,24.39,24.54,1598200,18.2709564367674,18.3901796435326,18.1740875812707,18.285859337613,2144817.32993138,0.0,1.0
2012-12-27,24.61,24.76,24.51,24.71,1356900,18.3380194905728,18.4497912469152,18.2635049863446,18.4125339948011,1820987.75809279,0.0,1.0
2012-12-28,24.26,24.49,24.24,24.39,3645000,18.0772187257739,18.2486020854989,18.0623158249283,18.1740875812707,4891665.1029908,0.0,1.0
2012-12-31,24.7,24.75,24.3825,24.4,2494400,18.4050825443782,18.4423397964924,18.1684989934536,18.1815390316935,3347536.19558306,0.0,1.0
2013-01-02,24.99,25.0601,24.845,25.04,5739200,18.6211746066402,18.6734092741042,18.5131285755092,18.6584318587543,7702124.65269814,0.0,1.0
2013-01-03,24.6,24.78,24.5701,24.73,3131200,18.33056804015,18.4646941477609,18.3082882033858,18.4274368956467,4202134.91645672,0.0,1.0
2013-01-04,24.74,24.8099,24.5706,24.6,2115500,18.4348883460695,18.4869739845251,18.3086607759069,18.33056804015,2839044.58858081,0.0,1.0
2013-01-07,24.67,24.69,24.48,24.58,2411900,18.3827281931098,18.3976310939554,18.2411506350761,18.3156651393043,3236819.49572112,0.0,1.0
2013-01-08,24.49,24.61,24.4,24.57,2390500,18.2486020854989,18.3380194905728,18.1815390316935,18.3082136888815,3208100.25478724,0.0,1.0
2013-01-09,24.5,24.56,24.455,24.46,2809300,18.2560535359217,18.3007622384587,18.222522009019,18.2262477342304,3770138.48390454,0.0,1.0
2013-01-10,24.9,24.95,24.72,24.92,7392100,18.5541115528348,18.5913688049489,18.4199854452239,18.5690144536804,9920350.50968947,0.0,1.0
2013-01-11,25.08,25.12,24.94,25.05,2089500,18.6882376604456,18.7180434621369,18.5839173545261,18.6658833091771,2804152.05286674,0.0,1.0
2013-01-14,25.21,25.21,25.0,25.17,1686600,18.7851065159423,18.7851065159423,18.628626057063,18.755300714251,2263451.9513592,0.0,1.0
2013-01-15,24.92,24.98,24.78,24.85,1981600,18.5690144536804,18.6137231562174,18.4646941477609,18.5168543007206,2659348.02965337,0.0,1.0
2013-01-16,24.82,24.92,24.75,24.79,2216500,18.4944999494522,18.5690144536804,18.4423397964924,18.4721455981837,2974588.66962388,0.0,1.0
2013-01-17,25.17,25.23,25.082,25.18,1790200,18.755300714251,18.800009416788,18.6897279505302,18.7627521646739,2402485.2859737,0.0,1.0
2013-01-18,25.06,25.11,24.93,25.08,1994000,18.6733347596,18.7105920117141,18.5764659041032,18.6882376604456,2675989.08514777,0.0,1.0
2013-01-22,25.04,25.04,24.861,24.98,2558800,18.6584318587543,18.6584318587543,18.5250508961857,18.6137231562174,3433962.32250558,0.0,1.0
2013-01-23,25.03,25.13,24.91,25.0,1808900,18.6509804083315,18.7254949125597,18.5615630032576,18.628626057063,2427581.07127573,0.0,1.0
2013-01-24,25.22,25.3,25.11,25.12,3950300,18.7925579663652,18.8521695697478,18.7105920117141,18.7180434621369,5301383.99351014,0.0,1.0
2013-01-25,25.8,25.8,25.66,25.73,12559300,19.224742090889,19.224742090889,19.1204217849695,19.1725819379292,16854839.3766783,0.0,1.0
2013-01-28,25.68,25.79,25.65,25.78,2642000,19.1353246858151,19.2172906404662,19.1129703345466,19.2098391900434,3545618.43679058,0.0,1.0
2013-01-29,25.81,25.84,25.66,25.69,2490900,19.2321935413118,19.2545478925803,19.1204217849695,19.1427761362379,3342839.1234677,0.0,1.0
2013-01-30,25.78,25.876,25.6936,25.8,2905300,19.2098391900434,19.2813731141025,19.1454586583902,19.224742090889,3898972.46192568,0.0,1.0
2013-01-31,25.71,25.83,25.66,25.71,4462200,19.1576790370836,19.2470964421575,19.1204217849695,19.1576790370836,5988364.34089588,0.0,1.0
2013-02-01,26.09,26.19,25.9125,26.0,3497800,19.440834153151,19.5153486573792,19.3085709081458,19.3737710993455,4694119.67002501,0.0,1.0
2013-02-04,25.14,25.571,25.08,25.51,5087800,18.7329463629826,19.0541038762063,18.6882376604456,19.0086500286271,6827932.43100041,0.0,1.0
2013-02-05,25.34,25.45,25.23,25.29,8788200,18.8819753714391,18.9639413260901,18.800009416788,18.8447181193249,11793945.4754742,0.0,1.0
2013-02-06,25.05,25.108,24.895,24.92,5410600,18.6658833091771,18.7091017216295,18.5503858276233,18.5690144536804,7261136.68209657,0.0,1.0
2013-02-07,24.87,25.14,24.69,25.09,3864000,18.5317572015663,18.7329463629826,18.3976310939554,18.6956891108684,5185567.61535155,0.0,1.0
2013-02-08,24.97,25.02,24.92,24.94,5760900,18.6062717057945,18.6435289579087,18.5690144536804,18.5839173545261,7731246.49981335,0.0,1.0
2013-02-11,24.95,25.05,24.8,24.99,7784800,18.5913688049489,18.6658833091771,18.4795970486065,18.6211746066402,10447362.0010323,0.0,1.0
2013-02-12,25.15,25.21,25.01,25.04,1434300,18.7403978134054,18.7851065159423,18.6360775074858,18.6584318587543,1924860.15287234,0.0,1.0
2013-02-13,25.34,25.5,25.29,25.42,2638100,18.8819753714391,19.0011985782043,18.8447181193249,18.9415869748217,3540384.55643346,0.0,1.0
2013-02-14,24.96,25.04,24.84,24.87,2525400,18.5988202553717,18.6584318587543,18.5094028502978,18.5317572015663,3389138.83431905,0.0,1.0
2013-02-15,24.84,24.99,24.72,24.96,2909700,18.5094028502978,18.6211746066402,18.4199854452239,18.5988202553717,3904877.35258499,0.0,1.0
2013-02-19,25.36,25.3801,25.22,25.23,5763300,18.8968782722847,18.9118556876346,18.7925579663652,18.800009416788,7734467.34926388,0.0,1.0
2013-02-20,25.005,25.42,24.99,25.4,1825200,18.6323517822744,18.9415869748217,18.6211746066402,18.926684073976,2449456.00712724,0.0,1.0
2013-02-21,24.53,24.59,24.412,24.55,2176500,18.2784078871902,18.3231165897272,18.1904807722009,18.2933107880359,2920907.84544841,0.0,1.0
2013-02-22,24.77,24.79,24.5,24.6,2868300,18.457242697338,18.4721455981837,18.2560535359217,18.33056804015,3849317.69956337,0.0,1.0
2013-02-25,24.31,25.445,24.29,25.42,4889600,18.1144759778881,18.9602156008787,18.0995730770424,18.9415869748217,6561943.9472109,0.0,1.0
2013-02-26,24.36,24.57,24.19,24.44,12857400,18.1517332300022,18.3082136888815,18.0250585728142,18.2113448333848,17254895.718846,0.0,1.0
2013-02-27,24.74,24.765,24.28,24.3,3160600,18.4348883460695,18.4535169721266,18.0921216266196,18.1070245274652,4241590.32222571,0.0,1.0
2013-02-28,24.67,24.84,24.61,24.7,1825500,18.3827281931098,18.5094028502978,18.3380194905728,18.4050825443782,2449858.61330855,0.0,1.0
2013-03-01,24.49,24.57,24.17,24.34,10381300,18.2486020854989,18.3082136888815,18.0101556719685,18.1368303291565,13931918.5003233,0.0,1.0
2013-03-04,24.55,24.56,24.32,24.35,2182900,18.2933107880359,18.3007622384587,18.1219274283109,18.1442817795794,2929496.77731648,0.0,1.0
2013-03-05,24.93,25.022,24.875,24.91,2433900,18.5764659041032,18.6450192479932,18.5354829267777,18.5615630032576,3266343.94901764,0.0,1.0
2013-03-06,25.15,25.26,25.0599,25.26,2093700,18.7403978134054,18.8223637680565,18.6732602450957,18.8223637680565,2809788.53940516,0.0,1.0
2013-03-07,25.38,25.41,25.27,25.3,1607600,18.9117811731304,18.9341355243988,18.8298152184793,18.8521695697478,2157432.32361261,0.0,1.0
2013-03-08,25.33,25.375,25.14,25.36,3079100,18.8745239210162,18.908055447919,18.7329463629826,18.8968782722847,4132215.64296817,0.0,1.0
2013-03-11,25.38,25.3899,25.21,25.25,3561400,18.9117811731304,18.919158109049,18.7851065159423,18.8149123176336,4779472.18046402,0.0,1.0
2013-03-12,25.31,25.46,25.18,25.43,3537200,18.8596210201706,18.971392776513,18.7627521646739,18.9490384252445,4746995.28183786,0.0,1.0
2013-03-13,25.21,25.26,25.05,25.21,1864100,18.7851065159423,18.8223637680565,18.6658833091771,18.7851065159423,2501660.6086379,0.0,1.0
2013-03-14,25.51,25.53,25.3,25.34,1632300,19.0086500286271,19.0235529294727,18.8521695697478,18.8819753714391,2190580.23254098,0.0,1.0
2013-03-15,25.55,25.6,25.44,25.58,1382400,19.0384558303184,19.0757130824325,18.9564898756673,19.0608101815869,1855209.28350465,0.0,1.0
2013-03-18,25.15,25.3897,25.01,25.04,2181400,18.7403978134054,18.9190090800405,18.6360775074858,18.6584318587543,2927483.7464099,0.0,1.0
2013-03-19,24.97,25.2501,24.82,25.22,3152500,18.6062717057945,18.8149868321379,18.4944999494522,18.7925579663652,4230719.95533017,0.0,1.0
2013-03-20,25.21,25.3,25.145,25.25,3130800,18.7851065159423,18.8521695697478,18.736672088194,18.8149123176336,4201598.10821498,0.0,1.0
2013-03-21,24.86,25.045,24.79,24.83,3194200,18.5243057511435,18.6621575839657,18.4721455981837,18.501951399875,4286682.2145331,0.0,1.0
2013-03-22,25.07,25.17,24.965,25.03,3036500,18.6807862100228,18.755300714251,18.6025459805831,18.6509804083315,4075045.56522127,0.0,1.0
2013-03-25,24.64,25.15,24.561,25.1,6265000,18.3603738418413,18.7403978134054,18.301507383501,18.7031405612913,8407759.08648485,0.0,1.0
2013-03-26,24.71,24.85,24.6,24.75,10582600,18.4125339948011,18.5168543007206,18.33056804015,18.4423397964924,14202067.2479864,0.0,1.0
2013-03-27,24.3,24.33,24.11,24.23,2951800,18.1070245274652,18.1293788787337,17.9654469694316,18.0548643745055,3961376.4200297,0.0,1.0
2013-03-28,24.47,24.53,24.37,24.43,3104000,18.2336991846533,18.2784078871902,18.159184680425,18.203893382962,4165631.95601739,0.0,1.0
2013-04-01,24.35,24.495,24.27,24.385,2482000,18.1442817795794,18.2523278107103,18.0846701761968,18.1703618560593,3330895.14008865,0.0,1.0
2013-04-02,24.74,24.91,24.64,24.65,4536100,18.4348883460695,18.5615630032576,18.3603738418413,18.3678252922641,6087539.6635601,0.0,1.0
2013-04-03,24.67,24.92,24.63,24.85,3964000,18.3827281931098,18.5690144536804,18.3529223914185,18.5168543007206,5319769.67579025,0.0,1.0
2013-04-04,24.7,24.76,24.47,24.54,1985100,18.4050825443782,18.4497912469152,18.2336991846533,18.285859337613,2664045.10176874,0.0,1.0
2013-04-05,24.36,24.38,24.21,24.29,2339800,18.1517332300022,18.1666361308478,18.0399614736598,18.0995730770424,3140059.81014481,0.0,1.0
2013-04-08,24.41,24.43,24.3,24.41,1339400,18.1889904821163,18.203893382962,18.1070245274652,18.1889904821163,1797502.39751601,0.0,1.0
2013-04-09,24.46,24.55,24.25,24.44,2414500,18.2262477342304,18.2933107880359,18.0697672753511,18.2113448333848,3240308.74929253,0.0,1.0
2013-04-10,24.93,24.9716,24.68,24.68,1072300,18.5764659041032,18.6074639378622,18.3901796435326,18.3901796435326,1439048.69408423,0.0,1.0
2013-04-11,25.07,25.25,24.99,25.04,1721800,18.6807862100228,18.8149123176336,18.6211746066402,18.6584318587543,2310691.07663362,0.0,1.0
2013-04-12,24.9,24.91,24.7,24.78,1704100,18.5541115528348,18.5615630032576,18.4050825443782,18.4646941477609,2286937.31193596,0.0,1.0
2013-04-15,24.35,24.66,24.34,24.65,2278300,18.1442817795794,18.3752767426869,18.1368303291565,18.3678252922641,3057525.54297501,0.0,1.0
2013-04-16,24.8,24.81,24.61,24.78,1815000,18.4795970486065,18.4870484990293,18.3380194905728,18.4646941477609,2435767.39696249,0.0,1.0
2013-04-17,23.94,24.27,23.78,24.27,6963100,17.8387723122435,18.0846701761968,17.7195491054783,18.0846701761968,9344623.67040747,0.0,1.0
2013-04-18,23.78,23.985,23.66,23.96,3805300,17.7195491054783,17.8723038391462,17.6301317004044,17.8536752130892,5106791.00587404,0.0,1.0
2013-04-19,23.81,23.97,23.7,23.87,1275100,17.7419034567468,17.861126663512,17.6599375020957,17.7866121592838,1711210.47265392,0.0,1.0
2013-04-22,23.93,23.97,23.67,23.87,4523100,17.8313208618207,17.861126663512,17.6375831508273,17.7866121592838,6070093.39570306,0.0,1.0
2013-04-23,24.36,24.38,24.2,24.2,2629900,18.1517332300022,18.1666361308478,18.032510023237,18.032510023237,3529379.98747749,0.0,1.0
2013-04-24,24.66,24.73,24.48,24.51,7074700,18.3752767426869,18.4274368956467,18.2411506350761,18.2635049863446,9494393.16985707,0.0,1.0
2013-04-25,24.78,24.95,24.71,24.73,2120600,18.4646941477609,18.5913688049489,18.4125339948011,18.4274368956467,2845888.89366317,0.0,1.0
2013-04-26,24.89,24.905,24.73,24.75,1663000,18.5466601024119,18.5578372780462,18.4274368956467,18.4423397964924,2231780.26509566,0.0,1.0
2013-04-29,25.26,25.32,24.99,25.01,5888600,18.8223637680565,18.8670724705934,18.6211746066402,18.6360775074858,7902622.53099355,0.0,1.0
2013-04-30,25.47,25.48,25.275,25.31,6124200,18.9788442269358,18.9862956773586,18.8335409436907,18.8596210201706,8218802.58538715,0.0,1.0
2013-05-01,25.25,25.5099,25.18,25.44,2281700,18.8149123176336,19.0085755141229,18.7627521646739,18.9564898756673,3062088.41302993,0.0,1.0
2013-05-02,25.34,25.38,25.2,25.25,3893200,18.8819753714391,18.9117811731304,18.7776550655195,18.8149123176336,5224754.61699964,0.0,1.0
2013-05-03,25.91,25.95,25.74,25.75,1944200,19.3067080455401,19.3365138472314,19.1800333883521,19.1874848387749,2609156.4590493,0.0,1.0
2013-05-06,25.85,25.94,25.75,25.92,1982100,19.2619993430031,19.3290623968086,19.1874848387749,19.3141594959629,2660019.03995557,0.0,1.0
2013-05-07,26.03,26.165,25.96,26.12,1626400,19.396125450614,19.4967200313221,19.3439652976542,19.4631885044194,2182662.31097509,0.0,1.0
2013-05-08,26.39,26.42,26.26,26.29,4663900,19.6643776658357,19.6867320171042,19.567508810339,19.5898631616075,6259049.89680075,0.0,1.0
2013-05-09,26.13,26.34,26.04,26.29,4172500,19.4706399548423,19.6271204137216,19.4035769010368,19.5898631616075,5599580.97180494,0.0,1.0
2013-05-10,26.18,26.19,25.99,26.14,13341400,19.5078972069564,19.5153486573792,19.3663196489227,19.4780914052651,17904433.6913693,0.0,1.0
2013-05-13,26.08,26.15,26.01,26.07,3578900,19.4333827027281,19.4855428556879,19.3812225497684,19.4259312523053,4802957.54104081,0.0,1.0
2013-05-14,26.22,26.28,26.14,26.14,3730400,19.5377030086477,19.5824117111846,19.4780914052651,19.4780914052651,5006273.66260544,0.0,1.0
2013-05-15,26.15,26.17,25.95,25.96,3396300,19.4855428556879,19.5004457565336,19.3365138472314,19.3439652976542,4557904.57867973,0.0,1.0
2013-05-16,26.08,26.249,26.03,26.11,4026200,19.4333827027281,19.5593122148739,19.396125450614,19.4557370539966,5403243.35738314,0.0,1.0
2013-05-17,26.29,26.37,26.01,26.06,2274200,19.5898631616075,19.6494747649901,19.3812225497684,19.4184798018825,3052023.25849702,0.0,1.0
2013-05-20,26.39,26.43,26.234,26.27,2328600,19.6643776658357,19.694183467527,19.5481350392396,19.5749602607618,3125029.17937568,0.0,1.0
2013-05-21,26.48,26.56,26.26,26.37,2104400,19.7314407196411,19.7910523230237,19.567508810339,19.6494747649901,2824148.15987211,0.0,1.0
2013-05-22,26.34,26.92,26.25,26.55,15039000,19.6271204137216,20.0593045382454,19.5600573599162,19.7836008726009,20182647.8693768,0.0,1.0
2013-05-23,26.28,26.31,25.95,25.99,4584900,19.5824117111846,19.6047660624531,19.3365138472314,19.3663196489227,6153030.26905418,0.0,1.0
2013-05-24,26.15,26.15,25.93,26.0,2811500,19.4855428556879,19.4855428556879,19.3216109463857,19.3737710993455,3773090.92923419,0.0,1.0
2013-05-28,26.39,26.65,26.34,26.59,17567100,19.6643776658357,19.8581153768292,19.6271204137216,19.8134066742922,23575410.1593277,0.0,1.0
2013-05-29,26.23,26.29,26.12,26.2,3300300,19.5451544590705,19.5898631616075,19.4631885044194,19.522800107802,4429070.60065858,0.0,1.0
2013-05-30,26.52,26.64,26.42,26.47,3275200,19.7612465213324,19.8506639264063,19.6867320171042,19.7239892692183,4395385.88348847,0.0,1.0
2013-05-31,26.15,26.39,26.13,26.31,2577300,19.4855428556879,19.6643776658357,19.4706399548423,19.6047660624531,3458789.70368674,0.0,1.0
2013-06-03,26.41,26.41,26.1025,26.28,10107200,19.6792805666814,19.6792805666814,19.4501484661795,19.5824117111846,13564070.6526607,0.0,1.0
2013-06-04,26.21,26.38,26.09,26.33,3235700,19.5302515582249,19.6569262154129,19.440834153151,19.6196689632988,4342376.06961516,0.0,1.0
2013-06-05,25.89,26.1557,25.89,26.1,2648600,19.2918051446944,19.4897901824289,19.2918051446944,19.4482856035738,3554475.77277954,0.0,1.0
2013-06-06,26.19,26.2,25.895,26.04,4862000,19.5153486573792,19.522800107802,19.2955308699059,19.4035769010368,6524904.17852983,0.0,1.0
2013-06-07,26.48,26.55,26.08,26.15,6046100,19.7314407196411,19.7836008726009,19.4333827027281,19.4855428556879,8113990.77618454,0.0,1.0
2013-06-10,26.63,26.71,26.4899,26.69,8196500,19.8432124759835,19.9028240793661,19.7388176555597,19.8879211785205,10999871.8838584,0.0,1.0
2013-06-11,26.38,26.49,26.2,26.27,3262100,19.6569262154129,19.738892170064,19.522800107802,19.5749602607618,4377805.41357099,0.0,1.0
2013-06-12,26.23,26.53,26.23,26.51,2165100,19.5451544590705,19.7686979717553,19.5451544590705,19.7537950709096,2905608.8105584,0.0,1.0
2013-06-13,26.52,26.53,26.04,26.09,9658700,19.7612465213324,19.7686979717553,19.4035769010368,19.440834153151,12962174.4115932,0.0,1.0
2013-06-14,26.24,26.5,26.17,26.33,3261100,19.5526059094933,19.7463436204868,19.5004457565336,19.6196689632988,4376463.39296661,0.0,1.0
2013-06-17,26.61,26.78,26.46,26.71,3232400,19.8283095751379,19.9549842323259,19.7165378187955,19.9028240793661,4337947.40162068,0.0,1.0
2013-06-18,26.84,26.86,26.66,26.66,2420100,19.9996929348628,20.0145958357085,19.865566827252,19.865566827252,3247824.0646771,0.0,1.0
2013-06-19,26.24,26.84,26.22,26.74,5096600,19.5526059094933,19.9996929348628,19.5377030086477,19.9251784306346,6839742.21231904,0.0,1.0
2013-06-20,25.38,25.68,25.32,25.65,4323500,18.9117811731304,19.1353246858151,18.8670724705934,19.1129703345466,5802226.08306739,0.0,1.0
2013-06-21,25.01,25.37,24.8,25.35,4509200,18.6360775074858,18.9043297227075,18.4795970486065,18.8894268218619,6051439.30930209,0.0,1.0
2013-06-24,24.67,24.85,24.46,24.48,3348000,18.3827281931098,18.5168543007206,18.2262477342304,18.2411506350761,4493084.98348783,0.0,1.0
2013-06-25,24.96,24.99,24.67,24.96,1873200,18.5988202553717,18.6211746066402,18.3827281931098,18.5988202553717,2513872.99613782,0.0,1.0
2013-06-26,25.14,25.2,25.02,25.13,2077100,18.7329463629826,18.7776550655195,18.6435289579087,18.7254949125597,2787510.99737233,0.0,1.0
2013-06-27,24.86,24.97,24.79,24.83,2224000,18.8483700751772,18.9317699427664,18.7952974321658,18.8256246567437,2933337.99047238,0.434901,1.0
2013-06-28,24.7,24.845,24.62,24.69,10774600,18.7270611768655,18.8369973659604,18.6664067277096,18.719479370721,14211125.6799207,0.0,1.0
2013-07-01,24.85,24.99,24.814,24.92,3764600,18.8407882690327,18.9469335550554,18.8134937669126,18.893860912044,4965307.64340482,0.0,1.0
2013-07-02,24.46,24.69,24.35,24.54,3089400,18.545097829398,18.719479370721,18.4616979618087,18.6057522785538,4074754.67075781,0.0,1.0
2013-07-03,24.39,24.45,24.13,24.18,1569300,18.4920251863866,18.5375160232535,18.2948982266301,18.3328072573525,2069823.4300577,0.0,1.0
2013-07-05,24.14,24.25,23.9601,24.23,2546300,18.3024800327746,18.3858799003639,18.1660833402354,18.3707162880749,3358434.58864201,0.0,1.0
2013-07-08,24.53,24.66,24.4301,24.54,1176900,18.5981704724093,18.6967339522876,18.522428229026,18.6057522785538,1552268.65152291,0.0,1.0
2013-07-09,24.68,24.84,24.58,24.81,4048700,18.7118975645765,18.8332064628882,18.6360795031317,18.8104610444548,5340020.46853667,0.0,1.0
2013-07-10,24.9,25.06,24.66,24.66,2275000,18.8786972997551,19.0000061980668,18.6967339522876,18.6967339522876,3000604.28431865,0.0,1.0
2013-07-11,25.66,25.705,25.31,25.44,2149700,19.4549145667356,19.4890326943857,19.1895513516788,19.288114831557,2835340.23296694,0.0,1.0
2013-07-12,25.61,25.69,25.46,25.57,1968700,19.4170055360132,19.477659985169,19.303278443846,19.3866783114352,2596610.83715961,0.0,1.0
2013-07-15,25.71,25.75,25.61,25.7,1804400,19.492823597458,19.5231508220359,19.4170055360132,19.4852417913135,2379907.85521959,0.0,1.0
2013-07-16,25.81,25.84,25.68,25.72,2153600,19.5686416589028,19.5913870773362,19.4700781790245,19.5004054036024,2840484.12602577,0.0,1.0
2013-07-17,25.88,25.96,25.78,25.95,2031900,19.6217143019141,19.68236875107,19.5458962404693,19.6747869449255,2679968.28365146,0.0,1.0
2013-07-18,26.1,26.11,25.89,25.89,1188500,19.7885140370927,19.7960958432372,19.6292961080586,19.6292961080586,1567568.43600559,0.0,1.0
2013-07-19,26.17,26.19,26.0,26.02,1448100,19.841586680104,19.856750292393,19.7126959756479,19.7278595879368,1909967.06115246,0.0,1.0
2013-07-22,26.2,26.29,26.17,26.23,1008300,19.8643320985375,19.9325683538378,19.841586680104,19.8870775169709,1329894.19774879,0.0,1.0
2013-07-23,26.29,26.35,26.2,26.3,1352400,19.9325683538378,19.9780591907047,19.8643320985375,19.9401501599823,1783743.83917035,0.0,1.0
2013-07-24,26.355,26.52,26.27,26.49,3389400,19.9818500937769,20.1069498951608,19.9174047415488,20.0842044767274,4470438.75220643,0.0,1.0
2013-07-25,26.52,26.52,26.16,26.17,8684600,20.1069498951608,20.1069498951608,19.8340048739596,19.841586680104,11454526.5791621,0.0,1.0
2013-07-26,26.31,26.32,26.07,26.17,1939900,19.9477319661268,19.9553137722712,19.7657686186592,19.841586680104,2558625.16534054,0.0,1.0
2013-07-29,26.24,26.29,26.13,26.18,1874500,19.8946593231154,19.9325683538378,19.8112594555261,19.8491684862485,2472366.03558475,0.0,1.0
2013-07-30,26.2,26.37,26.13,26.36,5584300,19.8643320985375,19.9932228029936,19.8112594555261,19.9856409968492,7365395.38677829,0.0,1.0
2013-07-31,26.32,26.5101,26.11,26.11,2557200,19.9553137722712,20.0994439070778,19.7960958432372,19.7960958432372,3372811.11026798,0.0,1.0
2013-08-01,26.7,26.76,26.54,26.64,3323500,20.2434224057615,20.2889132426284,20.1221135074498,20.1979315688946,4383520.14898155,0.0,1.0
2013-08-02,26.77,26.7983,26.63,26.64,1444700,20.2964950487728,20.3179515601617,20.1903497627501,20.1979315688946,1905482.64156271,0.0,1.0
2013-08-05,26.69,26.71,26.54,26.63,1142200,20.235840599617,20.251004211906,20.1221135074498,20.1903497627501,1506501.19276869,0.0,1.0
2013-08-06,26.42,26.72,26.38,26.71,2298900,20.031131833716,20.2585860180504,20.0008046091381,20.251004211906,3032127.11614073,0.0,1.0
2013-08-07,26.42,26.46,26.282,26.34,1141100,20.031131833716,20.061459058294,19.9265029089222,19.9704773845602,1505050.35113671,0.0,1.0
2013-08-08,26.71,26.83,26.59,26.68,4288700,20.251004211906,20.3419858856397,20.1600225381722,20.2282587934725,5656567.73369554,0.0,1.0
2013-08-09,26.72,26.81,26.61,26.71,2820800,20.2585860180504,20.3268222733507,20.1751861504612,20.251004211906,3720485.5231675,0.0,1.0
2013-08-12,26.65,26.68,26.51,26.53,1746800,20.2055133750391,20.2282587934725,20.0993680890164,20.1145317013053,2303936.51158145,0.0,1.0
2013-08-13,26.86,26.86,26.5999,26.74,1523600,20.3647313040732,20.3647313040732,20.1675285262552,20.2737496303394,2009547.55498368,0.0,1.0
2013-08-14,26.84,26.8799,26.745,26.81,11605000,20.3495676917842,20.3798190983007,20.2775405334116,20.3268222733507,15306379.2173705,0.0,1.0
2013-08-15,26.79,26.8,26.315,26.52,4832900,20.3116586610618,20.3192404672063,19.951522869199,20.1069498951608,6374338.65744334,0.0,1.0
2013-08-16,26.77,26.84,26.7,26.75,2207500,20.2964950487728,20.3495676917842,20.2434224057615,20.2813314364839,2911575.36599272,0.0,1.0
2013-08-19,26.64,26.83,26.64,26.79,2682500,20.1979315688946,20.3419858856397,20.1979315688946,20.3116586610618,3538075.16161968,0.0,1.0
2013-08-20,26.7,26.78,26.6201,26.66,2352000,20.2434224057615,20.3040768549173,20.1828437746671,20.2130951811836,3102163.19855712,0.0,1.0
2013-08-21,26.53,26.79,26.43,26.59,1965200,20.1145317013053,20.3116586610618,20.0387136398605,20.1600225381722,2591994.52287605,0.0,1.0
2013-08-22,26.96,26.98,26.8,26.82,2776900,20.440549365518,20.4557129778069,20.3192404672063,20.3344040794952,3662583.75258217,0.0,1.0
2013-08-23,27.02,27.0899,26.89,26.97,1975700,20.4860402023848,20.5390370273347,20.3874767225066,20.4481311716624,2605843.46572675,0.0,1.0
2013-08-26,26.96,27.057,26.915,27.03,1588400,20.440549365518,20.5140928851194,20.4064312378678,20.4936220085293,2095015.31657658,0.0,1.0
2013-08-27,26.34,26.58,26.29,26.45,3461500,19.9704773845602,20.1524407320277,19.9325683538378,20.0538772521495,4565534.82644791,0.0,1.0
2013-08-28,26.01,26.13,25.89,25.93,11613500,19.7202777817924,19.8112594555261,19.6292961080586,19.6596233326365,15317590.2663449,0.0,1.0
2013-08-29,25.89,25.97,25.81,25.83,2708300,19.6292961080586,19.6899505572144,19.5686416589028,19.5838052711917,3572103.99262426,0.0,1.0
2013-08-30,25.66,25.8,25.61,25.8,3444200,19.4549145667356,19.5610598527583,19.4170055360132,19.5610598527583,4542717.0444177,0.0,1.0
2013-09-03,25.8,25.95,25.67,25.92,3901600,19.5610598527583,19.6747869449255,19.46249637288,19.652041526492,5146003.37393302,0.0,1.0
2013-09-04,25.96,25.98,25.577,25.61,1569600,19.68236875107,19.6975323633589,19.3919855757364,19.4170055360132,2070219.11413914,0.0,1.0
2013-09-05,25.88,25.95,25.78,25.85,1728200,19.6217143019141,19.6747869449255,19.5458962404693,19.5989688834807,2279404.09853165,0.0,1.0
2013-09-06,26.01,26.08,25.8,26.05,2966000,19.7202777817924,19.7733504248037,19.5610598527583,19.7506050063703,3911996.61858861,0.0,1.0
2013-09-09,26.405,26.43,26.18,26.18,2910100,20.0197591244993,20.0387136398605,19.8491684862485,19.8491684862485,3838267.48474537,0.0,1.0
2013-09-10,26.89,26.93,26.748,26.79,3598900,20.3874767225066,20.4178039470845,20.279815075255,20.3116586610618,4746758.13575137,0.0,1.0
2013-09-11,27.095,27.1,26.92,26.93,2595800,20.5429037484684,20.5466946515407,20.41022214094,20.4178039470845,3423722.46208104,0.0,1.0
2013-09-12,26.965,27.12,26.96,26.98,2394900,20.4443402685902,20.5618582638296,20.440549365518,20.4557129778069,3158746.02220428,0.0,1.0
2013-09-13,27.1,27.12,26.9101,27.04,2090600,20.5466946515407,20.5618582638296,20.402716152857,20.5012038146738,2757390.46892156,0.0,1.0
2013-09-16,27.47,27.61,27.46,27.61,2778100,20.8272214788864,20.9333667649091,20.8196396727419,20.9333667649091,3664166.48890798,0.0,1.0
2013-09-17,27.54,27.57,27.461,27.49,1794700,20.8802941218978,20.9030395403312,20.8203978533564,20.8423850911754,2367114.06991942,0.0,1.0
2013-09-18,28.25,28.3,27.435,27.52,2910700,21.4186023581559,21.4565113888783,20.8006851573807,20.8651305096088,3839058.85290825,0.0,1.0
2013-09-19,28.09,28.25,28.03,28.25,3438000,21.2972934598442,21.4186023581559,21.2518026229773,21.4186023581559,4534539.5734011,0.0,1.0
2013-09-20,27.995,28.09,27.97,28.09,1193500,21.2252663014716,21.2972934598442,21.2063117861104,21.2972934598442,1574163.1706964,0.0,1.0
2013-09-23,27.88,27.96,27.75,27.92,1521200,21.1380755308101,21.1987299799659,21.0395120509319,21.168402755388,2006382.0823321,0.0,1.0
2013-09-24,27.875,28.0,27.83,27.93,2129000,21.1342846277379,21.2290572045439,21.1001665000877,21.1759845615325,2808038.03134699,0.0,1.0
2013-09-25,27.98,28.0399,27.85,27.89,1478100,21.2138935922549,21.2593086110603,21.1153301123767,21.1456573369546,1949535.46929732,0.0,1.0
2013-09-26,27.95,28.03,27.85,27.91,1240300,21.1911481738215,21.2518026229773,21.1153301123767,21.1608209492435,1635889.88740238,0.0,1.0
2013-09-27,28.03,28.071,27.955,27.97,1309400,21.2518026229773,21.2828880281697,21.1949390768937,21.2063117861104,1727029.12082938,0.0,1.0
2013-09-30,27.81,27.86,27.66,27.72,1903900,21.0850028877987,21.1229119185211,20.9712757956315,21.0167666324984,2511143.07556672,0.0,1.0
2013-10-01,28.13,28.15,27.87,27.92,6060000,21.3276206844221,21.3427842967111,21.1304937246656,21.168402755388,7992818.44526198,0.0,1.0
2013-10-02,28.1,28.12,27.885,28.08,2380800,21.3048752659887,21.3200388782776,21.1418664338823,21.2897116536997,3140148.87037619,0.0,1.0
2013-10-03,27.96,28.06,27.9201,28.06,1648000,21.1987299799659,21.2745480414107,21.1684785734495,21.2745480414107,2173624.55409105,0.0,1.0
2013-10-04,28.0,28.05,27.89,27.93,1219600,21.2290572045439,21.2669662352663,21.1456573369546,21.1759845615325,1608587.68578243,0.0,1.0
2013-10-07,27.85,27.93,27.7,27.71,1314800,21.1153301123767,21.1759845615325,21.0016030202095,21.0091848263539,1734151.43429545,0.0,1.0
2013-10-08,27.67,27.9,27.65,27.88,1399700,20.978857601776,21.1532391430991,20.9636939894871,21.1380755308101,1846130.02934541,0.0,1.0
2013-10-09,27.6,27.66,27.42,27.64,2264300,20.9257849587647,20.9712757956315,20.789312448164,20.9561121833426,2986491.55208031,0.0,1.0
2013-10-10,28.21,28.275,27.97,27.99,2228400,21.3882751335779,21.4375568735171,21.2063117861104,21.2214753983994,2939141.3570003,0.0,1.0
2013-10-11,28.31,28.32,28.19,28.22,2766900,21.4640931950227,21.4716750011672,21.373111521289,21.3958569397224,3649394.28320057,0.0,1.0
2013-10-14,28.38,28.4,28.24,28.27,1443600,21.5171658380341,21.5323294503231,21.4110205520114,21.4337659704448,1904031.79993073,0.0,1.0
2013-10-15,28.35,28.43,28.34,28.34,1786200,21.4944204196007,21.5550748687565,21.4868386134562,21.4868386134562,2355903.02094504,0.0,1.0
2013-10-16,28.62,28.63,28.454,28.47,6028300,21.6991291855016,21.7067109916461,21.5732712035033,21.5854020933344,7951007.82732225,0.0,1.0
2013-10-17,28.86,28.89,28.67,28.69,1930200,21.8810925329691,21.9038379514026,21.737038216224,21.752201828513,2545831.38004038,0.0,1.0
2013-10-18,28.975,29.02,28.854,28.91,2606400,21.9682833036307,22.0024014312808,21.8765434492825,21.9190015636915,3437703.29962554,0.0,1.0
2013-10-21,29.0,29.03,28.93,28.93,1350600,21.9872378189919,22.0099832374253,21.9341651759805,21.9341651759805,1781369.73468165,0.0,1.0
2013-10-22,29.485,29.58,29.33,29.33,2199300,22.3549554169991,22.4269825753717,22.2374374217597,22.2374374217597,2900760.00109979,0.0,1.0
2013-10-23,29.41,29.46,29.33,29.4,2259700,22.2980918709155,22.3360009016379,22.2374374217597,22.2905100647711,2980424.39616477,0.0,1.0
2013-10-24,29.63,29.66,29.57,29.66,1570400,22.4648916060941,22.4876370245275,22.4194007692272,22.4876370245275,2071274.27168967,0.0,1.0
2013-10-25,29.68,29.728,29.61,29.68,1328600,22.5028006368165,22.53919330631,22.4497279938051,22.5028006368165,1752352.90204209,0.0,1.0
2013-10-28,29.62,29.68,29.5,29.58,2033700,22.4573097999496,22.5028006368165,22.3663281262159,22.4269825753717,2682342.38814015,0.0,1.0
2013-10-29,29.66,29.689,29.55,29.63,3145800,22.4876370245275,22.5096242623465,22.4042371569383,22.4648916060941,4149143.27807016,0.0,1.0
2013-10-30,29.54,29.73,29.42,29.68,3115300,22.3966553507938,22.5407096675389,22.30567367706,22.5028006368165,4108915.39645621,0.0,1.0
2013-10-31,29.34,29.47,29.3,29.46,1942300,22.2450192279042,22.3435827077824,22.2146920033263,22.3360009016379,2561790.63799213,0.0,1.0
2013-11-01,29.195,29.23,29.04,29.2,2226200,22.1350830388092,22.1616193603149,22.0175650435698,22.1388739418815,2936239.67373634,0.0,1.0
2013-11-04,29.355,29.37,29.22,29.26,1258000,22.2563919371209,22.2677646463376,22.1540375541704,22.1843647787483,1659235.24820785,0.0,1.0
2013-11-05,29.06,29.12,28.88,28.97,1515000,22.0327286558587,22.0782194927256,21.8962561452581,21.9644924005584,1998204.6113155,0.0,1.0
2013-11-06,29.28,29.41,29.235,29.28,1535600,22.1995283910373,22.2980918709155,22.1654102633871,22.1995283910373,2025374.91824163,0.0,1.0
2013-11-07,28.96,29.32,28.93,29.26,3856300,21.9569105944139,22.2298556156152,21.9341651759805,22.1843647787483,5086255.0776343,0.0,1.0
2013-11-08,29.08,29.1,28.85,28.89,1265700,22.0478922681477,22.0630558804367,21.8735107268247,21.9038379514026,1669391.1396317,0.0,1.0
2013-11-11,29.28,29.28,29.17,29.19,843000,22.1995283910373,22.1995283910373,22.116128523448,22.131292135737,1111872.2688706,0.0,1.0
2013-11-12,29.19,29.3,29.11,29.21,2841400,22.131292135737,22.2146920033263,22.0706376865811,22.1464557480259,3747655.83009363,0.0,1.0
2013-11-13,29.33,29.3574,28.84,28.9,1565700,22.2374374217597,22.2582115705956,21.8659289206802,21.9114197575471,2065075.22108031,0.0,1.0
2013-11-14,29.45,29.5299,29.3,29.34,1473500,22.3284190954935,22.3889977265879,22.2146920033263,22.2450192279042,1943468.31338177,0.0,1.0
2013-11-15,29.66,29.66,29.53,29.59,7873000,22.4876370245275,22.4876370245275,22.3890735446493,22.4345643815162,10384069.2441498,0.0,1.0
2013-11-18,29.74,29.97,29.72,29.94,2915600,22.5482914736834,22.7226730150064,22.5331278613944,22.699927596573,3845521.69290525,0.0,1.0
2013-11-19,29.795,29.865,29.71,29.76,1771100,22.589991407478,22.6430640504894,22.5255460552499,22.5634550859723,2335986.9221788,0.0,1.0
2013-11-20,29.5,29.86,29.4101,29.81,3906800,22.3663281262159,22.6392731474171,22.298167688977,22.6013641166947,5152861.89801146,0.0,1.0
2013-11-21,29.72,29.74,29.58,29.64,1499700,22.5331278613944,22.5482914736834,22.4269825753717,22.4724734122386,1978024.72316162,0.0,1.0
2013-11-22,29.93,29.96,29.8,29.83,4452300,22.6923457904285,22.7150912088619,22.5937823105503,22.6165277289837,5872347.45277886,0.0,1.0
2013-11-25,30.07,30.12,30.02,30.08,2335600,22.7984910764512,22.8364001071736,22.7605820457288,22.8060728825957,3080532.46877127,0.0,1.0
2013-11-26,30.24,30.28,30.08,30.1,1943600,22.9273817809074,22.9577090054853,22.8060728825957,22.8212364948847,2563505.26901174,0.0,1.0
2013-11-27,30.38,30.44,30.33,30.35,2748700,23.0335270669301,23.079017903797,22.9956180362077,23.0107816484967,3625389.44892601,0.0,1.0
2013-11-29,30.57,30.69,30.55,30.58,1511000,23.1775813836752,23.268563057409,23.1624177713863,23.1851631898197,1992928.82356285,0.0,1.0
2013-12-02,30.44,30.555,30.41,30.52,2750000,23.079017903797,23.1662086744585,23.0562724853635,23.1396723529528,3627104.07994562,0.0,1.0
2013-12-03,30.02,30.2,29.96,30.14,2716700,22.7605820457288,22.8970545563295,22.7150912088619,22.8515637194626,3583183.14690483,0.0,1.0
2013-12-04,29.75,29.81,29.54,29.54,4412200,22.5558732798279,22.6013641166947,22.3966553507938,22.3966553507938,5819457.68055856,0.0,1.0
2013-12-05,29.74,29.908,29.69,29.81,2315900,22.5482914736834,22.6756658169106,22.510382442961,22.6013641166947,3054549.21408947,0.0,1.0
2013-12-06,30.16,30.2,29.98,30.03,1974600,22.8667273317515,22.8970545563295,22.7302548211509,22.7681638518733,2604392.62409477,0.0,1.0
2013-12-09,30.21,30.27,30.17,30.23,1183400,22.9046363624739,22.9501271993408,22.874309137896,22.9197999747629,1560841.80662096,0.0,1.0
2013-12-10,30.05,30.1893,29.99,30.08,955700,22.7833274641623,22.8889420237549,22.7378366272954,22.8060728825957,1260517.58880146,0.0,1.0
2013-12-11,29.85,30.17,29.85,30.17,2191500,22.6316913412727,22.874309137896,22.6316913412727,22.874309137896,2890472.21498211,0.0,1.0
2013-12-12,29.67,29.794,29.62,29.72,1617200,22.495218830672,22.5892332268636,22.4573097999496,22.5331278613944,2133000.98839566,0.0,1.0
2013-12-13,29.73,29.74,29.57,29.69,1241300,22.5407096675389,22.5482914736834,22.4194007692272,22.510382442961,1637208.83434054,0.0,1.0
2013-12-16,30.17,30.25,30.08,30.17,2246300,22.874309137896,22.9349635870519,22.8060728825957,22.874309137896,2962750.5071934,0.0,1.0
2013-12-17,30.04,30.11,29.9201,30.1,2356200,22.7757456580178,22.8288183010291,22.6848398023455,22.8212364948847,3107702.7756974,0.0,1.0
2013-12-18,30.44,30.59,30.02,30.24,7280800,23.079017903797,23.1927449959642,22.7605820457288,22.9273817809074,9602988.8673702,0.0,1.0
2013-12-19,30.55,30.575,30.34,30.4,2131500,23.1624177713863,23.1813722867475,23.0031998423522,23.0486906792191,2811335.39869239,0.0,1.0
2013-12-20,30.74,30.82,30.66,30.66,1882500,23.3064720881314,23.3671265372872,23.2458176389755,23.2458176389755,2482917.61109004,0.0,1.0
2013-12-23,31.1,31.14,30.98,31.02,1742000,23.5794171093327,23.6097443339106,23.4884354355989,23.5187626601768,2297605.56627827,0.0,1.0
2013-12-24,31.24,31.27,31.03,31.13,955400,23.6855623953554,23.7083078137888,23.5263444663213,23.6021625277661,1260121.90472001,0.0,1.0
2013-12-26,31.43,31.49,31.37,31.43,2548700,23.8296167121005,23.8751075489674,23.7841258752336,23.8296167121005,3361600.0612936,0.0,1.0
2013-12-27,31.51,31.61,31.48,31.55,2642100,23.8902711612563,23.9660892227011,23.8675257428229,23.9205983858342,3484789.70531794,0.0,1.0
2013-12-30,31.68,31.728,31.58,31.58,1208900,24.0191618657125,24.055554535206,23.9433438042677,23.9433438042677,1594474.95354409,0.0,1.0
2013-12-31,31.76,31.93,31.6901,31.73,1892600,24.0798163148683,24.2087070193245,24.0268194899184,24.0570708964349,2496238.97516549,0.0,1.0
2014-01-02,30.75,31.01,30.665,31.0,4637500,23.3140538942759,23.5111808540323,23.2496085420478,23.5035990478879,6116616.42572646,0.0,1.0
2014-01-03,30.65,30.8,30.64,30.75,2598000,23.2382358328311,23.3519629249983,23.2306540266866,23.3140538942759,3426624.14534498,0.0,1.0
2014-01-06,30.8,30.85,30.744,30.85,5987400,23.3519629249983,23.3898719557207,23.3095048105892,23.3898719557207,7897062.8975514,0.0,1.0
2014-01-07,30.91,30.97,30.84,30.91,2541800,23.4353627925875,23.4808536294544,23.3822901495762,23.4353627925875,3352499.32742029,0.0,1.0
2014-01-08,30.82,30.94,30.76,30.88,3006600,23.3671265372872,23.458108211021,23.3216357004203,23.4126173741541,3965545.864278,0.0,1.0
2014-01-09,30.75,30.9,30.565,30.88,2088100,23.3140538942759,23.4277809864431,23.173790480603,23.4126173741541,2754093.10157616,0.0,1.0
2014-01-10,31.05,31.09,30.884,30.92,2010300,23.5415080786103,23.5718353031882,23.4156500966119,23.442944598732,2651479.02978715,0.0,1.0
2014-01-13,30.85,31.05,30.79,30.98,2230700,23.3898719557207,23.5415080786103,23.3443811188538,23.4884354355989,2942174.93495806,0.0,1.0
2014-01-14,31.3,31.31,30.92,31.01,5009100,23.7310532322223,23.7386350383667,23.442944598732,23.5111808540323,6606737.10794748,0.0,1.0
2014-01-15,31.72,31.735,31.44,31.45,2612500,24.0494890902904,24.0608617995071,23.837198518245,23.8447803243895,3445748.87594834,0.0,1.0
2014-01-16,31.67,31.69,31.52,31.68,6000700,24.011580059568,24.026743671857,23.8978529674008,24.0191618657125,7914604.89182898,0.0,1.0
2014-01-17,31.39,31.59,31.33,31.52,2821900,23.7992894875226,23.9509256104122,23.7537986506557,23.8978529674008,3721936.36479947,0.0,1.0
2014-01-21,31.57,31.64,31.4,31.64,2378700,23.9357619981232,23.9888346411346,23.8068712936671,23.9888346411346,3137379.08180605,0.0,1.0
2014-01-22,31.48,31.56,31.4229,31.54,2031400,23.8675257428229,23.9281801919787,23.8242336297379,23.9130165796898,2679308.81018237,0.0,1.0
2014-01-23,31.54,31.56,31.36,31.5,1941500,23.9130165796898,23.9281801919787,23.7765440690891,23.8826893551119,2560735.4804416,0.0,1.0
2014-01-24,30.52,31.09,30.49,31.0601,3128900,23.1396723529528,23.5718353031882,23.1169269345194,23.5491657028162,4126853.07481522,0.0,1.0
2014-01-27,30.42,30.63,30.29,30.6,3207100,23.063854291508,23.2230722205421,22.9652908116298,23.2003268021087,4229994.72537949,0.0,1.0
2014-01-28,30.8,30.84,30.61,30.62,3510700,23.3519629249983,23.3822901495762,23.2079086082531,23.2154904143976,4630427.01580548,0.0,1.0
2014-01-29,30.25,30.45,30.1401,30.2,3600500,22.9349635870519,23.0865997099415,22.851639537524,22.8970545563295,4748868.45085243,0.0,1.0
2014-01-30,30.39,30.45,30.195,30.43,1976500,23.0411088730746,23.0865997099415,22.8932636532572,23.0714360976525,2606898.62327728,0.0,1.0
2014-01-31,29.83,29.98,29.61,29.63,5772300,22.6165277289837,22.7302548211509,22.4497279938051,22.4648916060941,7613357.41115276,0.0,1.0
2014-02-03,29.34,29.8701,29.31,29.81,4023900,22.2450192279042,22.6469307716231,22.2222738094707,22.6013641166947,5307310.58447024,0.0,1.0
2014-02-04,29.52,29.55,29.38,29.44,2782500,22.3814917385048,22.4042371569383,22.2753464524821,22.320837289349,3669969.85543589,0.0,1.0
2014-02-05,29.54,29.5699,29.42,29.46,2136400,22.3966553507938,22.4193249511658,22.30567367706,22.3360009016379,2817798.23868939,0.0,1.0
2014-02-06,30.1,30.1399,29.82,29.82,3263800,22.8212364948847,22.8514879014011,22.6089459228392,22.6089459228392,4304779.01677327,0.0,1.0
2014-02-07,30.45,30.47,30.13,30.22,3440100,23.0865997099415,23.1017633222304,22.8439819133181,22.9122181686184,4537309.36197124,0.0,1.0
2014-02-10,30.33,30.35,30.27,30.35,995300,22.9956180362077,23.0107816484967,22.9501271993408,23.0107816484967,1312747.88755268,0.0,1.0
2014-02-11,30.97,31.02,30.59,30.61,4878600,23.4808536294544,23.5187626601768,23.1927449959642,23.2079086082531,6434614.53251735,0.0,1.0
2014-02-12,31.0,31.1,30.94,30.98,4745100,23.5035990478879,23.5794171093327,23.458108211021,23.4884354355989,6258535.1162727,0.0,1.0
2014-02-13,31.47,31.47,30.99,31.0,1932800,23.8599439366784,23.8599439366784,23.4960172417434,23.5035990478879,2549260.6420796,0.0,1.0
2014-02-14,31.57,31.64,31.47,31.5,1312300,23.9357619981232,23.9888346411346,23.8599439366784,23.8826893551119,1730854.06695005,0.0,1.0
2014-02-18,31.71,31.76,31.58,31.74,3292500,24.0419072841459,24.0798163148683,23.9433438042677,24.0646527025794,4342632.79389853,0.0,1.0
2014-02-19,31.43,31.83,31.42,31.68,1746300,23.8296167121005,24.1328889578797,23.822034905956,24.0191618657125,2303277.03811238,0.0,1.0
2014-02-20,31.49,31.52,31.24,31.32,1765400,23.8751075489674,23.8978529674008,23.6855623953554,23.7462168445112,2328468.92463127,0.0,1.0
2014-02-21,31.58,31.71,31.49,31.54,2296400,23.9433438042677,24.0419072841459,23.8751075489674,23.9130165796898,3028829.74879532,0.0,1.0
2014-02-24,31.74,31.86,31.56,31.56,2888500,24.0646527025794,24.1556343763131,23.9281801919787,23.9281801919787,3809778.23088106,0.0,1.0
2014-02-25,31.67,31.845,31.572,31.75,1505300,24.011580059568,24.1442616670964,23.9372783593521,24.0722345087238,1985410.82601532,0.0,1.0
2014-02-26,31.45,31.56,31.36,31.51,1798600,23.8447803243895,23.9281801919787,23.7765440690891,23.8902711612563,2372257.96297825,0.0,1.0
2014-02-27,31.43,31.43,31.11,31.18,2392900,23.8296167121005,23.8296167121005,23.5869989154771,23.6400715584885,3156108.12832795,0.0,1.0
2014-02-28,31.71,31.91,31.57,31.64,5627200,24.0419072841459,24.1935434070355,23.9357619981232,23.9888346411346,7421978.21042546,0.0,1.0
2014-03-03,30.62,31.0,30.54,30.89,7668200,23.2154904143976,23.5035990478879,23.1548359652418,23.4201991802986,10113948.9112142,0.0,1.0
2014-03-04,31.31,31.43,31.22,31.37,5713200,23.7386350383667,23.8296167121005,23.6703987830664,23.7841258752336,7535407.6471074,0.0,1.0
2014-03-05,31.24,31.34,31.17,31.28,3921100,23.6855623953554,23.7613804568002,23.632489752344,23.7158896199333,5171722.83922718,0.0,1.0
2014-03-06,31.48,31.565,31.43,31.49,3150700,23.8675257428229,23.931971095051,23.8296167121005,23.8751075489674,4155606.11806715,0.0,1.0
2014-03-07,31.12,31.34,30.922,31.32,3026900,23.5945807216216,23.7613804568002,23.4444609599609,23.7462168445112,3992320.48712269,0.0,1.0
2014-03-10,30.77,30.89,30.51,30.85,3316600,23.3292175065648,23.4201991802986,23.1320905468083,23.3898719557207,4374419.41510824,0.0,1.0
2014-03-11,30.71,31.0,30.66,30.83,4192500,23.2837266696979,23.5035990478879,23.2458176389755,23.3747083434317,5529685.03824438,0.0,1.0
2014-03-12,30.51,30.61,30.28,30.37,4171400,23.1320905468083,23.2079086082531,22.9577090054853,23.0259452607856,5501855.25784916,0.0,1.0
2014-03-13,29.63,30.69,29.53,30.66,5968200,22.4648916060941,23.268563057409,22.3890735446493,23.2458176389755,7871739.11633871,0.0,1.0
2014-03-14,29.95,30.18,29.73,29.74,6998500,22.7075094027175,22.8818909440405,22.5407096675389,22.5482914736834,9230650.14672704,0.0,1.0
2014-03-17,30.48,30.56,30.27,30.28,2958800,23.1093451283749,23.1699995775307,22.9501271993408,22.9577090054853,3902500.20063385,0.0,1.0
2014-03-18,30.76,30.89,30.58,30.58,6104500,23.3216357004203,23.4201991802986,23.1851631898197,23.1851631898197,8051511.58401021,0.0,1.0
2014-03-19,30.42,30.88,30.19,30.79,3596800,23.063854291508,23.4126173741541,22.889472750185,23.3443811188538,4743988.34718124,0.0,1.0
2014-03-20,30.46,30.54,30.1265,30.17,2697800,23.0941815160859,23.1548359652418,22.8413282811675,22.874309137896,3558255.04977357,0.0,1.0
2014-03-21,30.49,30.78,30.431,30.63,4215600,23.1169269345194,23.3367993127093,23.0721942782669,23.2230722205421,5560152.7125159,0.0,1.0
2014-03-24,30.38,30.63,30.125,30.61,3006100,23.0335270669301,23.2230722205421,22.8401910102459,23.2079086082531,3964886.39080892,0.0,1.0
2014-03-25,30.82,30.89,30.51,30.7,2804300,23.3671265372872,23.4201991802986,23.1320905468083,23.2761448635535,3698722.89868782,0.0,1.0
2014-03-26,30.9,31.14,30.88,31.08,8127400,23.4277809864431,23.6097443339106,23.4126173741541,23.5642534970437,10719609.3452182,0.0,1.0
2014-03-27,30.88,31.01,30.81,30.86,1760700,23.4126173741541,23.5111808540323,23.3595447311427,23.3974537618651,2322269.87402191,0.0,1.0
2014-03-28,31.3,31.36,31.22,31.23,1641000,23.7310532322223,23.7765440690891,23.6703987830664,23.6779805892109,2164391.92552391,0.0,1.0
2014-03-31,31.35,31.58,31.3,31.54,2094700,23.7689622629447,23.9433438042677,23.7310532322223,23.9130165796898,2762798.15136803,0.0,1.0
2014-04-01,31.58,31.64,31.47,31.6,2199500,23.9433438042677,23.9888346411346,23.8599439366784,23.9585074165566,2901023.79048741,0.0,1.0
2014-04-02,31.55,31.58,31.494,31.53,3629200,23.9205983858342,23.9433438042677,23.8781402714252,23.9054347735453,4786722.2279777,0.0,1.0
2014-04-03,31.43,31.625,31.35,31.56,4614000,23.8296167121005,23.9774619319179,23.7689622629447,23.9281801919787,6085621.17267967,0.0,1.0
2014-04-04,31.34,31.6559,31.32,31.59,5390800,23.7613804568002,24.0008897129043,23.7462168445112,23.9509256104122,7110179.15424393,0.0,1.0
2014-04-07,31.015,31.215,30.891,31.18,2268500,23.5149717571046,23.6666078799942,23.420957360913,23.6400715584885,2992031.12922059,0.0,1.0
2014-04-08,31.06,31.15,30.88,30.91,1169000,23.5490898847547,23.6173261400551,23.4126173741541,23.4353627925875,1541848.97071143,0.0,1.0
2014-04-09,31.44,31.47,31.14,31.3,2045900,23.837198518245,23.8599439366784,23.6097443339106,23.7310532322223,2698433.54078572,0.0,1.0
2014-04-10,30.85,31.46,30.815,31.44,2528200,23.3898719557207,23.8523621305339,23.363335634215,23.837198518245,3334561.64906127,0.0,1.0
2014-04-11,30.59,30.89,30.56,30.6,2613400,23.1927449959642,23.4201991802986,23.1699995775307,23.2003268021087,3446935.92819268,0.0,1.0
2014-04-14,30.65,30.69,30.475,30.66,3108900,23.2382358328311,23.268563057409,23.1055542253027,23.2458176389755,4100474.13605197,0.0,1.0
2014-04-15,30.24,30.57,29.85,30.5,5016900,22.9273817809074,23.1775813836752,22.6316913412727,23.1245087406639,6617024.89406515,0.0,1.0
2014-04-16,30.71,30.74,30.455,30.58,2301000,23.2837266696979,23.3064720881314,23.0903906130137,23.1851631898197,3034896.90471087,0.0,1.0
2014-04-17,31.02,31.12,30.82,30.97,2183400,23.5187626601768,23.5945807216216,23.3671265372872,23.4808536294544,2879788.74478301,0.0,1.0
2014-04-21,31.09,31.12,30.96,31.0,808000,23.5718353031882,23.5945807216216,23.4732718233099,23.5035990478879,1065709.12603493,0.0,1.0
2014-04-22,31.49,31.54,31.38,31.43,2238200,23.8751075489674,23.9130165796898,23.7917076813781,23.8296167121005,2952067.03699428,0.0,1.0
2014-04-23,31.38,31.53,31.34,31.51,4296500,23.7917076813781,23.9054347735453,23.7613804568002,23.8902711612563,5666855.51981322,0.0,1.0
2014-04-24,31.27,31.42,30.92,31.21,7580600,23.7083078137888,23.822034905956,23.442944598732,23.6628169769219,9998409.15943119,0.0,1.0
2014-04-25,30.93,31.13,30.825,31.07,10145700,23.4505264048765,23.6021625277661,23.3709174403595,23.5566716908992,13381639.9505106,0.0,1.0
2014-04-28,31.15,31.26,30.86,31.1,4625300,23.6173261400551,23.7007260076443,23.3974537618651,23.5794171093327,6100525.27308089,0.0,1.0
2014-04-29,31.43,31.53,31.31,31.38,2096900,23.8296167121005,23.9054347735453,23.7386350383667,23.7917076813781,2765699.83463199,0.0,1.0
2014-04-30,31.68,31.69,31.5,31.55,3736400,24.0191618657125,24.026743671857,23.8826893551119,23.9205983858342,4928113.33974866,0.0,1.0
2014-05-01,31.72,31.785,31.61,31.62,1631300,24.0494890902904,24.0987708302295,23.9660892227011,23.9736710288456,2151598.14022374,0.0,1.0
2014-05-02,31.46,31.56,31.35,31.39,2133500,23.8523621305339,23.9281801919787,23.7689622629447,23.7992894875226,2813973.29256872,0.0,1.0
2014-05-05,31.42,31.45,31.01,31.15,1201800,23.822034905956,23.8447803243895,23.5111808540323,23.6173261400551,1585110.43028314,0.0,1.0
2014-05-06,31.22,31.355,31.18,31.28,2358200,23.6703987830664,23.7727531660169,23.6400715584885,23.7158896199333,3110340.66957373,0.0,1.0
2014-05-07,31.51,31.56,31.24,31.41,2348300,23.8902711612563,23.9281801919787,23.6855623953554,23.8144530998115,3097283.09488593,0.0,1.0
2014-05-08,31.41,31.66,31.37,31.48,4076900,23.8144530998115,24.0039982534235,23.7841258752336,23.8675257428229,5377214.77219284,0.0,1.0
2014-05-09,31.33,31.41,31.22,31.36,1574300,23.7537986506557,23.8144530998115,23.6703987830664,23.7765440690891,2076418.1647485,0.0,1.0
2014-05-12,31.73,31.74,31.5965,31.6,2281700,24.0570708964349,24.0646527025794,23.9558537844061,23.9585074165566,3009441.22880433,0.0,1.0
2014-05-13,31.7,31.79,31.6501,31.79,2851600,24.0343254780014,24.1025617333018,23.9964922653405,24.1025617333018,3761109.08886289,0.0,1.0
2014-05-14,31.63,31.74,31.59,31.69,1809600,23.9812528349901,24.0646527025794,23.9509256104122,24.026743671857,2386766.37929803,0.0,1.0
2014-05-15,31.45,31.55,31.25,31.55,10195000,23.8447803243895,23.9205983858342,23.6931442014999,23.9205983858342,13446664.034562,0.0,1.0
2014-05-16,31.32,31.325,31.175,31.28,5997800,23.7462168445112,23.7500077475834,23.6362806554163,23.7158896199333,7910779.94570831,0.0,1.0
2014-05-19,31.39,31.462,31.28,31.32,1026500,23.7992894875226,23.8538784917628,23.7158896199333,23.7462168445112,1353899.03202334,0.0,1.0
2014-05-20,31.25,31.37,31.14,31.34,1550700,23.6931442014999,23.7841258752336,23.6097443339106,23.7613804568002,2045291.01700788,0.0,1.0
2014-05-21,31.47,31.48,31.3301,31.34,4508200,23.8599439366784,23.8675257428229,23.7538744687171,23.7613804568002,5946076.58662213,0.0,1.0
2014-05-22,31.48,31.51,31.4,31.44,1078400,23.8675257428229,23.8902711612563,23.8068712936671,23.837198518245,1422352.37811395,0.0,1.0
2014-05-23,31.56,31.6,31.47,31.47,1502300,23.9281801919787,23.9585074165566,23.8599439366784,23.8599439366784,1981453.98520084,0.0,1.0
2014-05-27,32.15,32.16,32.01,32.12,2323800,24.375506754503,24.3830885606475,24.2693614684803,24.3527613360696,3064968.89490096,0.0,1.0
2014-05-28,31.94,32.0356,31.88,32.0,1567400,24.216288825469,24.2887708922102,24.1707979886021,24.2617796623358,2067317.43087518,0.0,1.0
2014-05-29,32.09,32.1,31.98,32.03,1714800,24.3300159176362,24.3375977237806,24.2466160500469,24.2845250807693,2261730.20956027,0.0,1.0
2014-05-30,32.14,32.17,32.04,32.1,3243100,24.3679249483586,24.390670366792,24.2921068869138,24.3375977237806,4277476.81515332,0.0,1.0
2014-06-02,32.09,32.17,31.96,32.17,1016500,24.3300159176362,24.390670366792,24.2314524377579,24.390670366792,1340709.56264172,0.0,1.0
2014-06-03,31.96,32.06,31.955,32.0,3793000,24.2314524377579,24.3072704992027,24.2276615346857,24.2617796623358,5002765.73644864,0.0,1.0
2014-06-04,31.96,32.0177,31.87,31.89,2609800,24.2314524377579,24.2751994592116,24.1632161824576,24.1783797947466,3442187.7192153,0.0,1.0
2014-06-05,32.25,32.25,31.91,32.02,3400800,24.4513248159478,24.4513248159478,24.1935434070355,24.2769432746248,4485474.74730149,0.0,1.0
2014-06-06,32.35,32.36,32.23,32.32,2041700,24.5271428773926,24.5347246835371,24.4361612036589,24.5043974589592,2692893.96364545,0.0,1.0
2014-06-09,32.23,32.28,32.16,32.21,1243600,24.4361612036589,24.4740702343813,24.3830885606475,24.4209975913699,1640242.41229832,0.0,1.0
2014-06-10,32.19,32.2,32.09,32.2,4899300,24.405833979081,24.4134157852254,24.3300159176362,24.4134157852254,6461916.73413729,0.0,1.0
2014-06-11,31.91,31.9928,31.885,31.95,1521100,24.1935434070355,24.2563207619118,24.1745888916743,24.2238706316134,2006250.18763829,0.0,1.0
2014-06-12,31.9,32.0,31.84,31.94,3010700,24.185961600891,24.2617796623358,24.1404707640242,24.216288825469,3970953.54672447,0.0,1.0
2014-06-13,31.78,31.91,31.71,31.8,5368800,24.0949799271573,24.1935434070355,24.0419072841459,24.1101435394462,7081162.32160437,0.0,1.0
2014-06-16,31.84,31.929,31.8,31.83,2795200,24.1404707640242,24.20794883871,24.1101435394462,24.1328889578797,3686720.48155054,0.0,1.0
2014-06-17,31.89,31.91,31.75,31.75,3962700,24.1783797947466,24.1935434070355,24.0722345087238,24.0722345087238,5226591.03185472,0.0,1.0
2014-06-18,32.17,32.2,31.895,31.97,5628800,24.390670366792,24.4134157852254,24.1821706978188,24.2390342439024,7424088.52552651,0.0,1.0
2014-06-19,32.25,32.378,32.23,32.33,2813000,24.4513248159478,24.5483719345972,24.4361612036589,24.5119792651037,3710197.73704983,0.0,1.0
2014-06-20,32.19,32.28,32.11,32.28,2477900,24.405833979081,24.4740702343813,24.3451795299251,24.4740702343813,3268218.61807172,0.0,1.0
2014-06-23,32.01,32.08,31.9,32.03,3369800,24.2693614684803,24.3224341114917,24.185961600891,24.2845250807693,4444587.39221846,0.0,1.0
2014-06-24,31.93,32.05,31.89,32.03,4550700,24.2087070193245,24.2996886930582,24.1783797947466,24.2845250807693,6002131.83149401,0.0,1.0
2014-06-25,31.29,31.3299,31.16,31.17,3334000,24.2020441280847,24.2329057950937,24.1014923308124,24.1092270844487,4310415.24624539,0.631212,1.0
2014-06-26,31.09,31.17,30.77,31.14,3377200,24.0473490553581,24.1092270844487,23.7998369389954,24.0860228235397,4366267.05747447,0.0,1.0
2014-06-27,31.22,31.22,31.01,31.05,1276200,24.1479008526304,24.1479008526304,23.9854710262674,24.0164100408127,1649955.5900595,0.0,1.0
2014-06-30,31.28,31.34,31.18,31.22,5100200,24.1943093744484,24.2407178962664,24.1169618380851,24.1479008526304,6593875.17663489,0.0,1.0
2014-07-01,31.44,31.55,31.295,31.31,5230800,24.3180654326297,24.4031477226294,24.2059115049029,24.2175136353574,6762723.47632285,0.0,1.0
2014-07-02,31.41,31.46,31.35,31.38,3340300,24.2948611717207,24.3335349399024,24.2484526499027,24.2716569108117,4318560.30204963,0.0,1.0
2014-07-03,31.7,31.716,31.55,31.57,2246000,24.5191690271744,24.5315446329925,24.4031477226294,24.418617229902,2903777.03751263,0.0,1.0
2014-07-07,31.29,31.45,31.23,31.42,2983200,24.2020441280847,24.325800186266,24.1556356062667,24.302595925357,3856877.85320913,0.0,1.0
2014-07-08,30.9,31.06,30.7901,31.04,4088800,23.9003887362677,24.0241447944491,23.8153837938045,24.0086752871764,5286270.50355374,0.0,1.0
2014-07-09,31.05,31.085,30.89,30.9,3347000,24.0164100408127,24.0434816785399,23.8926539826314,23.9003887362677,4327222.50425415,0.0,1.0
2014-07-10,30.6,30.62,30.41,30.45,4820900,23.6683461271778,23.6838156344504,23.5213858080875,23.5523248226328,6232777.70264678,0.0,1.0
2014-07-11,30.55,30.57,30.4,30.46,3019900,23.6296723589961,23.6451418662688,23.5136510544511,23.5600595762691,3904326.03543385,0.0,1.0
2014-07-14,30.88,30.9799,30.85,30.92,3835500,23.8849192289951,23.962189417822,23.8617149680861,23.9158582435404,4958787.54558313,0.0,1.0
2014-07-15,30.66,30.89,30.53,30.87,6901300,23.7147546489958,23.8926539826314,23.6142028517234,23.8771844753588,8922456.13044788,0.0,1.0
2014-07-16,30.95,31.0,30.88,31.0,3441600,23.9390625044494,23.9777362726311,23.8849192289951,23.9777362726311,4449527.62791786,0.0,1.0
2014-07-17,30.59,30.6368,30.39,30.41,5458700,23.6606113735414,23.6968100205595,23.5059163008148,23.5213858080875,7057367.63787634,0.0,1.0
2014-07-18,30.59,30.6368,30.39,30.41,2202700,23.6606113735414,23.6968100205595,23.5059163008148,23.5213858080875,2847795.93968348,0.0,1.0
2014-07-21,30.26,30.31,30.16,30.27,2357300,23.4053645035425,23.4440382717241,23.3280169671791,23.4130992571788,3047673.02338759,0.0,1.0
2014-07-22,30.39,30.46,30.355,30.4,3859500,23.5059163008148,23.5600595762691,23.4788446630876,23.5136510544511,4989816.3295993,0.0,1.0
2014-07-23,30.47,30.61,30.455,30.61,3681900,23.5677943299054,23.6760808808141,23.5561921994509,23.6760808808141,4760203.3278797,0.0,1.0
2014-07-24,30.57,30.655,30.52,30.62,3857000,23.6451418662688,23.7108872721776,23.6064680980871,23.6838156344504,4986584.16459761,0.0,1.0
2014-07-25,30.14,30.41,30.0301,30.39,2250100,23.3125474599065,23.5213858080875,23.2275425174432,23.5059163008148,2909077.7881154,0.0,1.0
2014-07-28,30.02,30.07,29.76,30.06,3028400,23.2197304162705,23.2584041844521,23.0186268217258,23.2506694308158,3915315.39643957,0.0,1.0
2014-07-29,29.97,30.18,29.96,30.13,1513200,23.1810566480888,23.3434864744518,23.1733218944525,23.3048127062701,1956364.83221911,0.0,1.0
2014-07-30,29.86,30.04,29.73,29.99,2920900,23.0959743580892,23.2351999235431,22.9954225608168,23.1965261553615,3776332.30136716,0.0,1.0
2014-07-31,29.15,29.465,29.1,29.44,5496800,22.5468068499095,22.790451589454,22.5081330817279,22.7711147053632,7106625.832502,0.0,1.0
2014-08-01,28.67,29.0,28.58,28.8,5779400,22.1755386753656,22.4307855453646,22.1059258926386,22.2760904726379,7471989.76429231,0.0,1.0
2014-08-04,28.76,28.81,28.5,28.75,5711700,22.2451514580926,22.2838252262742,22.0440478635479,22.2374167044562,7384462.73604671,0.0,1.0
2014-08-05,28.3,28.62,28.235,28.6,4321400,21.8893527908213,22.1368649071839,21.8390768921851,22.1213953999113,5586991.13531037,0.0,1.0
2014-08-06,28.35,28.449,28.08,28.08,6265400,21.9280265590029,22.0046006200026,21.719188210822,21.719188210822,8100322.64061964,0.0,1.0
2014-08-07,28.0,28.45,27.91,28.41,7171800,21.6573101817313,22.0053740953663,21.5876973990043,21.9744350808209,9272176.38363007,0.0,1.0
2014-08-08,28.38,28.41,28.02,28.1,6220600,21.9512308199119,21.9744350808209,21.672779689004,21.7346577180946,8042402.24378947,0.0,1.0
2014-08-11,28.55,28.65,28.5,28.54,9333400,22.0827216317296,22.1600691680929,22.0440478635479,22.0749868780933,12066835.5306859,0.0,1.0
2014-08-12,28.26,28.335,28.14,28.3,3994100,21.8584137762759,21.9164244285484,21.7655967326399,21.8893527908213,5163836.09328996,0.0,1.0
2014-08-13,28.6,28.68,28.48,28.57,4638200,22.1213953999113,22.1832734290019,22.0285783562753,22.0981911390023,5996571.08432373,0.0,1.0
2014-08-14,28.75,28.82,28.7,28.78,5478300,22.2374167044562,22.2915599799106,22.1987429362746,22.2606209653652,7082707.81148954,0.0,1.0
2014-08-15,28.52,29.03,28.23,29.0,18408200,22.0595173708206,22.4539898062736,21.8352095153669,22.4307855453646,23799335.9135976,0.0,1.0
2014-08-18,28.95,28.97,28.885,28.96,3776400,22.3921117771829,22.4075812844556,22.3418358785467,22.3998465308192,4882379.16494333,0.0,1.0
2014-08-19,28.95,28.97,28.885,28.96,7796000,22.3921117771829,22.4075812844556,22.3418358785467,22.3998465308192,10079183.3412505,0.0,1.0
2014-08-20,28.79,28.85,28.62,28.67,13086400,22.2683557190016,22.3147642408196,22.1368649071839,22.1755386753656,16918961.6312134,0.0,1.0
2014-08-21,28.98,29.04,28.865,28.89,6110900,22.4153160380919,22.4617245599099,22.3263663712741,22.3457032553649,7900574.84351557,0.0,1.0
2014-08-22,28.8,28.935,28.61,28.92,2882200,22.2760904726379,22.3805096467284,22.1291301535476,22.3689075162739,3726298.38714111,0.0,1.0
2014-08-25,29.11,29.19,28.94,28.96,4866100,22.5158678353642,22.5777458644549,22.3843770235466,22.3998465308192,6291215.24587723,0.0,1.0
2014-08-26,29.3,29.41,29.24,29.26,6742900,22.6628281544545,22.7479104444542,22.6164196326365,22.6318891399092,8717666.15594123,0.0,1.0
2014-08-27,29.3,29.4,29.24,29.39,2488700,22.6628281544545,22.7401756908179,22.6164196326365,22.7324409371815,3217555.6158761,0.0,1.0
2014-08-28,29.01,29.02,28.82,28.89,4813600,22.4385202990009,22.4462550526372,22.2915599799106,22.3457032553649,6223339.78084187,0.0,1.0
2014-08-29,28.92,28.95,28.71,28.94,2451500,22.3689075162739,22.3921117771829,22.2064776899109,22.3843770235466,3169461.00065104,0.0,1.0
2014-09-02,28.96,29.03,28.85,29.02,2618500,22.3998465308192,22.4539898062736,22.3147642408196,22.4462550526372,3385369.62276351,0.0,1.0
2014-09-03,29.36,29.44,29.28,29.42,5157300,22.7092366762725,22.7711147053632,22.6473586471819,22.7556451980905,6667697.82527335,0.0,1.0
2014-09-04,29.19,29.32,29.08,29.18,4264200,22.5777458644549,22.6782976617272,22.4926635744552,22.5700111108185,5513039.20007185,0.0,1.0
2014-09-05,29.39,29.415,29.23,29.34,2767200,22.7324409371815,22.7517778212724,22.6086848790002,22.6937671689999,3577618.79706366,0.0,1.0
2014-09-08,29.12,29.31,29.05,29.25,3498100,22.5236025890005,22.6705629080909,22.4694593135462,22.6241543862729,4522574.55695591,0.0,1.0
2014-09-09,29.11,29.15,28.995,29.05,5383600,22.5158678353642,22.5468068499095,22.4269181685464,22.4694593135462,6960273.40122576,0.0,1.0
2014-09-10,29.13,29.15,28.95,28.99,2768800,22.5313373426369,22.5468068499095,22.3921117771829,22.4230507917282,3579687.38266473,0.0,1.0
2014-09-11,29.06,29.09,28.93,28.95,3112000,22.4771940671825,22.5003983280915,22.3766422699102,22.3921117771829,4023398.99409588,0.0,1.0
2014-09-12,28.96,29.06,28.83,28.95,6412600,22.3998465308192,22.4771940671825,22.2992947335469,22.3921117771829,8290632.51591877,0.0,1.0
2014-09-15,28.99,29.0466,28.9399,28.99,1495300,22.4230507917282,22.4668294973099,22.3842996760102,22.4230507917282,1933222.53080706,0.0,1.0
2014-09-16,29.08,29.14,28.8,28.8,2186200,22.4926635744552,22.5390720962732,22.2760904726379,22.2760904726379,2826463.65067237,0.0,1.0
2014-09-17,28.92,29.21,28.86,29.09,2920500,22.3689075162739,22.5932153717275,22.3224989944559,22.5003983280915,3775815.1549669,0.0,1.0
2014-09-18,29.28,29.31,29.17,29.19,3686800,22.6473586471819,22.6705629080909,22.5622763571822,22.5777458644549,4766538.37128298,0.0,1.0
2014-09-19,29.11,29.29,29.1,29.28,1425900,22.5158678353642,22.6550934008182,22.5081330817279,22.6473586471819,1843497.63036032,0.0,1.0
2014-09-22,29.0,29.18,28.91,29.15,5280997,22.4307855453646,22.5700111108185,22.3611727626376,22.5468068499095,6827621.47095864,0.0,1.0
2014-09-23,28.57,28.85,28.523,28.71,4049462,22.0981911390023,22.3147642408196,22.0618377969115,22.2064776899109,5235411.74081923,0.0,1.0
2014-09-24,28.66,28.68,28.38,28.47,3439156,22.1678039217292,22.1832734290019,21.9512308199119,22.0208436026389,4446367.86341222,0.0,1.0
2014-09-25,28.02,28.44,27.98,28.44,2829975,21.672779689004,21.9976393417299,21.6418406744586,21.9976393417299,3658778.46025593,0.0,1.0
2014-09-26,28.06,28.08,27.89,28.01,2914928,21.7037187035493,21.719188210822,21.5722278917316,21.6650449353676,3768611.30561115,0.0,1.0
2014-09-29,27.76,27.78,27.62,27.65,3040379,21.4716760944593,21.487145601732,21.3633895435507,21.3865938044597,3930802.63826164,0.0,1.0
2014-09-30,27.7,27.7999,27.51,27.56,7717398,21.4252675726413,21.5025377614683,21.278307253551,21.3169810217327,9977561.48786553,0.0,1.0
2014-10-01,27.36,27.57,27.27,27.56,3050434,21.162285949006,21.324715775369,21.092673166279,21.3169810217327,3943802.40589841,0.0,1.0
2014-10-02,27.12,27.41,26.92,27.38,3453471,20.976651861734,21.2009597171877,20.8219567890074,21.1777554562787,4464875.24021185,0.0,1.0
2014-10-03,27.03,27.0697,26.872,26.89,6553940,20.907039079007,20.9377460509433,20.784829971553,20.7987525280984,8473366.19645397,0.0,1.0
2014-10-06,26.97,27.06,26.731,27.04,4593148,20.860630557189,20.930243339916,20.6757699452807,20.9147738326434,5938324.88526141,0.0,1.0
2014-10-07,26.51,26.82,26.5,26.78,3283064,20.5048318899177,20.744609252644,20.4970971362814,20.7136702380987,4244561.82363509,0.0,1.0
2014-10-08,26.96,26.995,26.4,26.53,6029448,20.8528958035527,20.8799674412799,20.4197495999181,20.5203013971904,7795268.32202872,0.0,1.0
2014-10-09,26.25,26.83,26.17,26.77,4855640,20.3037282953731,20.7523440062804,20.2418502662824,20.7059354844624,6277691.86751018,0.0,1.0
2014-10-10,25.72,26.06,25.67,25.95,7429591,19.8937863526475,20.1567679762828,19.8551125844658,20.0716856862831,9605465.60280967,0.0,1.0
2014-10-13,25.73,26.13,25.72,26.04,3534507,19.9015211062838,20.2109112517371,19.8937863526475,20.1412984690101,4569643.92944242,0.0,1.0
2014-10-14,25.87,26.04,25.765,25.95,3905387,20.0098076571925,20.1412984690101,19.928592744011,20.0716856862831,5049142.07177219,0.0,1.0
2014-10-15,25.7,25.75,25.19,25.66,6591206,19.8783168453748,19.9169906135565,19.4838444099218,19.8473778308295,8521546.14083505,0.0,1.0
2014-10-16,25.52,25.73,25.0,25.03,4772311,19.7390912799208,19.9015211062838,19.3368840908315,19.3600883517405,6169958.63654006,0.0,1.0
2014-10-17,26.16,26.27,25.93,26.02,4636171,20.2341155126461,20.3191978026458,20.0562161790104,20.1258289617374,5993947.85920837,0.0,1.0
2014-10-20,26.09,26.1,25.81,25.85,2189296,20.1799722371918,20.1877069908281,19.9633991353745,19.9943381499198,2830466.36381044,0.0,1.0
2014-10-21,26.44,26.47,26.18,26.19,4293954,20.4506886144634,20.4738928753724,20.2495850199188,20.2573197735551,5551507.1350559,0.0,1.0
2014-10-22,26.04,26.4,26.03,26.34,3530933,20.1412984690101,20.4197495999181,20.1335637153738,20.3733410781001,4565023.22635602,0.0,1.0
2014-10-23,26.55,26.67,26.37,26.41,6114858,20.5357709044631,20.6285879480991,20.3965453390091,20.4274843535544,7905692.00714623,0.0,1.0
2014-10-24,26.55,26.58,26.42,26.53,5575217,20.5357709044631,20.5589751653721,20.4352191071907,20.5203013971904,7208008.50567679,0.0,1.0
2014-10-27,26.34,26.48,26.07,26.17,3225409,20.3733410781001,20.4816276290087,20.1645027299191,20.2418502662824,4170021.63436625,0.0,1.0
2014-10-28,26.95,26.97,26.73,26.75,5760388,20.8451610499164,20.860630557189,20.6749964699171,20.6904659771897,7447409.7958875,0.0,1.0
2014-10-29,26.69,27.12,26.56,27.04,6551059,20.6440574553717,20.976651861734,20.5435056580994,20.9147738326434,8469641.44950602,0.0,1.0
2014-10-30,26.84,26.8999,26.365,26.4,2929725,20.7600787599167,20.8064099341983,20.3926779621909,20.4197495999181,3787741.84382312,0.0,1.0
2014-10-31,27.23,27.2501,27.005,27.06,5702287,21.0617341517337,21.0772810065427,20.8877021949162,20.930243339916,7372292.98838238,0.0,1.0
2014-11-03,26.94,27.06,26.834,27.02,3994665,20.83742629628,20.930243339916,20.7554379077349,20.8993043253707,5164566.56258034,0.0,1.0
2014-11-04,26.88,26.96,26.741,26.92,2781058,20.791017774462,20.8528958035527,20.683504698917,20.8219567890074,3595535.334101,0.0,1.0
2014-11-05,27.02,27.1,26.895,27.1,1573792,20.8993043253707,20.9611823544614,20.8026199049165,20.9611823544614,2034702.16893192,0.0,1.0
2014-11-06,27.05,27.29,26.91,27.15,4059550,20.9225085862797,21.1081426735517,20.814222035371,20.999856122643,5248454.17303403,0.0,1.0
2014-11-07,26.89,26.945,26.7,26.88,3548559,20.7987525280984,20.8412936730982,20.6517922090081,20.791017774462,4587811.28248388,0.0,1.0
2014-11-10,27.0,27.04,26.875,27.01,1734203,20.883834818098,20.9147738326434,20.7871503976439,20.8915695717344,2242092.09696596,0.0,1.0
2014-11-11,27.17,27.2,26.95,27.06,3687548,21.0153256299157,21.0385298908247,20.8451610499164,20.930243339916,4767505.43505149,0.0,1.0
2014-11-12,26.75,26.83,26.66,26.7,3464595,20.6904659771897,20.7523440062804,20.6208531944627,20.6517922090081,4479257.08160334,0.0,1.0
2014-11-13,26.89,26.97,26.72,26.74,3748344,20.7987525280984,20.860630557189,20.6672617162807,20.6827312235534,4846106.51642843,0.0,1.0
2014-11-14,26.92,26.99,26.68,26.7,6719858,20.8219567890074,20.8761000644617,20.6363227017354,20.6517922090081,8687875.93755369,0.0,1.0
2014-11-17,26.99,27.04,26.8,26.85,2437221,20.8761000644617,20.9147738326434,20.7291397453714,20.767813513553,3151000.16702742,0.0,1.0
2014-11-18,27.65,27.675,27.44,27.47,3724417,21.3865938044597,21.4059306885505,21.2241639780967,21.2473682390057,4815172.11163031,0.0,1.0
2014-11-19,27.66,27.8122,27.52,27.73,1947836,21.394328558096,21.512051508441,21.2860420071873,21.4484718335503,2518290.93928783,0.0,1.0
2014-11-20,27.67,27.71,27.44,27.46,2374294,21.4020633117323,21.4330023262776,21.2241639780967,21.2396334853693,3069643.98820304,0.0,1.0
2014-11-21,27.975,28.1061,27.88,28.03,4613856,21.6379732976405,21.7393759178128,21.5644931380953,21.6805144426403,5965097.55440333,0.0,1.0
2014-11-24,28.37,28.38,28.23,28.32,3492054,21.9434960662756,21.9512308199119,21.8352095153669,21.9048222980939,4514757.88911583,0.0,1.0
2014-11-25,28.6,28.68,28.515,28.53,5814453,22.1213953999113,22.1832734290019,22.0556499940024,22.0672521244569,7517308.59621391,0.0,1.0
2014-11-26,28.9,28.91,28.6959,28.71,4605056,22.3534380090012,22.3611727626376,22.1955716872837,22.2064776899109,5953720.33359743,0.0,1.0
2014-11-28,28.79,28.89,28.765,28.88,3671111,22.2683557190016,22.3457032553649,22.2490188349107,22.3379685017286,4746254.59659842,0.0,1.0
2014-12-01,28.815,28.9399,28.79,28.86,2771971,22.2876926030924,22.3842996760102,22.2683557190016,22.3224989944559,3583787.06075287,0.0,1.0
2014-12-02,28.675,28.7,28.56,28.67,1840104,22.1794060521837,22.1987429362746,22.0904563853659,22.1755386753656,2379007.89930328,0.0,1.0
2014-12-03,28.57,28.61,28.49,28.53,1820228,22.0981911390023,22.1291301535476,22.0363131099116,22.0672521244569,2353310.89467388,0.0,1.0
2014-12-04,28.5,28.63,28.35,28.53,2629775,22.0440478635479,22.1445996608202,21.9280265590029,22.0672521244569,3399946.68692111,0.0,1.0
2014-12-05,28.76,28.83,28.58,28.62,2814972,22.2451514580926,22.2992947335469,22.1059258926386,22.1368649071839,3639381.59164783,0.0,1.0
2014-12-08,28.55,28.68,28.5,28.6,2948291,22.0827216317296,22.1832734290019,22.0440478635479,22.1213953999113,3811745.19399162,0.0,1.0
2014-12-09,28.38,28.46,28.2,28.29,4041635,21.9512308199119,22.0131088490026,21.8120052544579,21.8816180371849,5225292.47863197,0.0,1.0
2014-12-10,28.12,28.41,28.11,28.4,11208629,21.7501272253673,21.9744350808209,21.742392471731,21.9667003271846,14491255.3482628,0.0,1.0
2014-12-11,28.24,28.49,28.19,28.27,3626602,21.8429442690033,22.0363131099116,21.8042705008216,21.8661485299123,4688710.42377444,0.0,1.0
2014-12-12,27.64,28.2348,27.62,28.12,3692081,21.3788590508233,21.8389221971124,21.3633895435507,21.7501272253673,4773365.99663255,0.0,1.0
2014-12-15,27.01,27.88,26.995,27.84,5736048,20.8915695717344,21.5644931380953,20.8799674412799,21.53355412355,7415941.43743111,0.0,1.0
2014-12-16,27.39,27.79,27.01,27.04,5940984,21.185490209915,21.4948803553683,20.8915695717344,20.9147738326434,7680896.22414514,0.0,1.0
2014-12-17,27.7,27.92,27.43,27.48,5354731,21.4252675726413,21.5954321526406,21.2164292244603,21.255102992642,6922949.65265231,0.0,1.0
2014-12-18,28.11,28.13,27.84,27.89,3897151,21.742392471731,21.7578619790036,21.53355412355,21.5722278917316,5038494.02739065,0.0,1.0
2014-12-19,27.83,28.04,27.7,27.81,4457722,21.5258193699136,21.6882491962766,21.4252675726413,21.510349862641,5763237.2142542,0.0,1.0
2014-12-22,28.16,28.19,28.02,28.16,2197171,21.7810662399126,21.8042705008216,21.672779689004,21.7810662399126,2840647.68356575,0.0,1.0
2014-12-23,28.02,28.12,27.97,28.1,6164589,21.672779689004,21.7501272253673,21.6341059208223,21.7346577180946,7969987.52622572,0.0,1.0
2014-12-24,28.17,28.24,28.03,28.05,1629551,21.7888009935489,21.8429442690033,21.6805144426403,21.695983949913,2106791.08426348,0.0,1.0
2014-12-26,28.18,28.29,28.17,28.22,652143,21.7965357471853,21.8816180371849,21.7888009935489,21.8274747617306,843133.512277205,0.0,1.0
2014-12-29,28.01,28.1299,27.95,27.95,3376893,21.6650449353676,21.7577846314673,21.6186364135496,21.6186364135496,4365870.14761228,0.0,1.0
2014-12-30,27.66,27.845,27.62,27.84,4646145,21.394328558096,21.5374215003681,21.3633895435507,21.53355412355,6006842.90469909,0.0,1.0
2014-12-31,27.41,27.72,27.33,27.69,2454018,21.2009597171877,21.440737079914,21.139081688097,21.417532819005,3172716.43724073,0.0,1.0
2015-01-02,27.28,27.5,27.195,27.4,4061538,21.1004079199153,21.2705724999147,21.0346625140065,21.1932249635513,5251024.39064338,0.0,1.0
2015-01-05,26.33,26.71,26.2459,26.69,3959576,20.3656063244637,20.6595269626444,20.3005570463822,20.6440574553717,5119201.18748271,0.0,1.0
2015-01-06,26.22,26.69,26.2,26.49,3618649,20.2805240344641,20.6440574553717,20.2650545271914,20.4893623826451,4678428.26047109,0.0,1.0
2015-01-07,26.44,26.5,26.1,26.3,3783268,20.4506886144634,20.4970971362814,20.1877069908281,20.3424020635548,4891258.56863596,0.0,1.0
2015-01-08,26.94,27.06,26.57,26.6,3574519,20.83742629628,20.930243339916,20.5512404117357,20.5744446726447,4621374.08386138,0.0,1.0
2015-01-09,26.75,26.98,26.52,26.97,2329955,20.6904659771897,20.8683653108254,20.5125666435541,20.860630557189,3012319.60259918,0.0,1.0
2015-01-12,26.91,27.0042,26.58,26.9,3137870,20.814222035371,20.8870834146253,20.5589751653721,20.8064872817347,4056845.4375333,0.0,1.0
2015-01-13,27.03,27.34,26.78,27.26,4854849,20.907039079007,21.1468164417333,20.7136702380987,21.0849384126427,6276669.21050366,0.0,1.0
2015-01-14,27.1,27.18,26.89,26.99,8220727,20.9611823544614,21.023060383552,20.7987525280984,20.8761000644617,10628298.4391185,0.0,1.0
2015-01-15,27.05,27.24,26.98,27.19,4357094,20.9225085862797,21.06946890537,20.8683653108254,21.0307951371884,5633138.69433842,0.0,1.0
2015-01-16,27.69,27.79,26.974,27.05,6939233,21.417532819005,21.4948803553683,20.8637244586436,20.9225085862797,8971498.41645144,0.0,1.0
2015-01-20,27.67,27.74,27.54,27.71,18778139,21.4020633117323,21.4562065871866,21.30151151446,21.4330023262776,24277617.4690207,0.0,1.0
2015-01-21,27.85,27.86,27.49,27.58,11314999,21.5412888771863,21.5490236308226,21.2628377462783,21.3324505290053,14628777.5047544,0.0,1.0
2015-01-22,27.8,27.9399,27.4701,27.66,8936462,21.5026151090046,21.6108243123769,21.247445586542,21.394328558096,11553647.8861106,0.0,1.0
2015-01-23,27.76,28.04,27.76,27.81,4797117,21.4716760944593,21.6882491962766,21.4716760944593,21.510349862641,6202029.47055277,0.0,1.0
2015-01-26,28.44,28.52,28.08,28.15,3726627,21.9976393417299,22.0595173708206,21.719188210822,21.7733314862763,4818029.34549182,0.0,1.0
2015-01-27,28.21,28.32,28.08,28.19,6780292,21.8197400080943,21.9048222980939,21.719188210822,21.8042705008216,8766009.00143839,0.0,1.0
2015-01-28,27.84,28.45,27.83,28.25,5686413,21.53355412355,22.0053740953663,21.5258193699136,21.8506790226396,7351770.03348768,0.0,1.0
2015-01-29,28.54,28.55,28.19,28.26,4529718,22.0749868780933,22.0827216317296,21.8042705008216,21.8584137762759,5856318.39483867,0.0,1.0
2015-01-30,28.05,28.34,27.99,28.19,6264187,21.695983949913,21.9202918053666,21.649575428095,21.8042705008216,8098754.3941608,0.0,1.0
2015-02-02,28.67,28.72,28.24,28.31,3625035,22.1755386753656,22.2142124435472,21.8429442690033,21.8970875444576,4686684.50275139,0.0,1.0
2015-02-03,29.22,29.28,28.95,28.97,5942987,22.6009501253639,22.6473586471819,22.3921117771829,22.4075812844556,7683485.83474448,0.0,1.0
2015-02-04,28.74,29.06,28.66,28.89,9316867,22.2296819508199,22.4771940671825,22.1678039217292,22.3457032553649,12045460.5770967,0.0,1.0
2015-02-05,29.18,29.19,28.815,28.92,8646702,22.5700111108185,22.5777458644549,22.2876926030924,22.3689075162739,11179027.0337554,0.0,1.0
2015-02-06,28.44,28.73,28.37,28.63,5275833,21.9976393417299,22.2219471971836,21.9434960662756,22.1445996608202,6820945.11093118,0.0,1.0
2015-02-09,28.11,28.2001,27.985,28.0,4204267,21.742392471731,21.8120826019943,21.6457080512768,21.6573101817313,5435553.86205348,0.0,1.0
2015-02-10,28.45,28.53,28.175,28.33,4394004,22.0053740953663,22.0672521244569,21.7926683703671,21.9125570517303,5680858.37842327,0.0,1.0
2015-02-11,28.35,28.44,28.155,28.37,5292787,21.9280265590029,21.9976393417299,21.7771988630945,21.9434960662756,6842864.3611066,0.0,1.0
2015-02-12,29.2,29.21,28.91,28.92,3579103,22.5854806180912,22.5932153717275,22.3611727626376,22.3689075162739,4627300.58160846,0.0,1.0
2015-02-13,29.19,29.23,29.0801,29.18,5914532,22.5777458644549,22.6086848790002,22.4927409219916,22.5700111108185,7646697.33269532,0.0,1.0
2015-02-17,29.05,29.12,28.78,28.98,4110693,22.4694593135462,22.5236025890005,22.2606209653652,22.4153160380919,5314575.21890648,0.0,1.0
2015-02-18,29.13,29.22,28.9404,29.04,4587249,22.5313373426369,22.6009501253639,22.384686413692,22.4617245599099,5930698.26872342,0.0,1.0
2015-02-19,29.1,29.23,29.01,29.09,13766632,22.5081330817279,22.6086848790002,22.4385202990009,22.5003983280915,17798410.4565836,0.0,1.0
2015-02-20,29.5,29.66,28.86,28.91,7021807,22.8175232271812,22.9412792853625,22.3224989944559,22.3611727626376,9078255.53359105,0.0,1.0
2015-02-23,29.42,29.48,29.311,29.39,2199021,22.7556451980905,22.8020537199085,22.6713363834545,22.7324409371815,2843039.485667,0.0,1.0
2015-02-24,29.66,29.71,29.29,29.39,3242211,22.9412792853625,22.9799530535442,22.6550934008182,22.7324409371815,4191744.36890957,0.0,1.0
2015-02-25,29.67,29.705,29.55,29.62,6369478,22.9490140389988,22.976085676726,22.8561969953628,22.9103402708172,8234881.54823774,0.0,1.0
2015-02-26,29.58,29.65,29.48,29.54,3732751,22.8794012562718,22.9335445317262,22.8020537199085,22.8484622417265,4825946.85687995,0.0,1.0
2015-02-27,29.7,29.81,29.49,29.57,3890278,22.9722182999078,23.0573005899075,22.8097884735448,22.8716665026355,5029608.15936804,0.0,1.0
2015-03-02,29.82,29.835,29.68,29.8,4455421,23.0650353435438,23.0766374739983,22.9567487926352,23.0495658362712,5760262.32958665,0.0,1.0
2015-03-03,29.49,29.73,29.38,29.69,3679708,22.8097884735448,22.9954225608168,22.7247061835452,22.9644835462715,4757369.36560622,0.0,1.0
2015-03-04,29.42,29.45,29.085,29.3,5131463,22.7556451980905,22.7788494589995,22.4965309512734,22.6628281544545,6634294.04641395,0.0,1.0
2015-03-05,29.51,29.62,29.42,29.51,8105015,22.8252579808175,22.9103402708172,22.7556451980905,22.8252579808175,10478698.3284486,0.0,1.0
2015-03-06,29.04,29.34,29.015,29.21,5953553,22.4617245599099,22.6937671689999,22.4423876758191,22.5932153717275,7697146.2569076,0.0,1.0
2015-03-09,29.3,29.35,29.14,29.21,17522398,22.6628281544545,22.7015019226362,22.5390720962732,22.5932153717275,22654112.624469,0.0,1.0
2015-03-10,28.66,28.8865,28.62,28.73,6871119,22.1678039217292,22.3429960915922,22.1368649071839,22.2219471971836,8883436.14168159,0.0,1.0
2015-03-11,29.01,29.11,28.76,28.8,7788878,22.4385202990009,22.5158678353642,22.2451514580926,22.2760904726379,10069975.5495937,0.0,1.0
2015-03-12,29.27,29.28,29.05,29.09,6006379,22.6396238935455,22.6473586471819,22.4694593135462,22.5003983280915,7765443.19625919,0.0,1.0
2015-03-13,29.19,29.24,28.81,28.98,5346871,22.5777458644549,22.6164196326365,22.2838252262742,22.4153160380919,6912787.72588701,0.0,1.0
2015-03-16,29.93,30.06,29.68,29.74,6375420,23.1501176335435,23.2506694308158,22.9567487926352,23.0031573144532,8242563.75801372,0.0,1.0
2015-03-17,29.6,29.69,29.45,29.66,4287451,22.8948707635445,22.9644835462715,22.7788494589995,22.9412792853625,5543099.62745352,0.0,1.0
2015-03-18,29.95,30.06,29.375,29.4,8849073,23.1655871408162,23.2506694308158,22.720838806727,22.7401756908179,11440665.6191777,0.0,1.0
2015-03-19,29.47,29.58,29.27,29.44,8532358,22.7943189662722,22.8794012562718,22.6396238935455,22.7711147053632,11031195.5637744,0.0,1.0
2015-03-20,30.26,30.48,30.12,30.26,6941781,23.4053645035425,23.5755290835418,23.2970779526338,23.4053645035425,8974792.63902115,0.0,1.0
2015-03-23,30.21,30.33,30.08,30.24,4283073,23.3666907353608,23.4595077789968,23.2661389380885,23.3898949962698,5537439.46010257,0.0,1.0
2015-03-24,30.38,30.535,30.26,30.36,4217390,23.4981815471785,23.6180702285416,23.4053645035425,23.4827120399058,5452520.14258032,0.0,1.0
2015-03-25,30.21,30.59,30.2,30.57,5319845,23.3666907353608,23.6606113735414,23.3589559817245,23.6451418662688,6877846.72935282,0.0,1.0
2015-03-26,30.01,30.09,29.6165,29.9,4149072,23.2119956626341,23.2738736917248,22.9076331070445,23.1269133726345,5364194.12314633,0.0,1.0
2015-03-27,30.1,30.195,29.87,30.02,2962330,23.2816084453611,23.3550886049063,23.1037091117255,23.2197304162705,3829895.73977508,0.0,1.0
2015-03-30,30.36,30.47,30.31,30.34,2864998,23.4827120399058,23.5677943299054,23.4440382717241,23.4672425326331,3704058.50619752,0.0,1.0
2015-03-31,29.84,30.06,29.78,29.88,9533013,23.0805048508165,23.2506694308158,23.0340963289985,23.1114438653618,12324908.3916783,0.0,1.0
2015-04-01,30.1,30.25,29.9399,30.21,4452133,23.2816084453611,23.3976297499061,23.1577750396435,23.3666907353608,5756011.38617644,0.0,1.0
2015-04-02,30.33,30.39,30.18,30.25,5661433,23.4595077789968,23.5059163008148,23.3434864744518,23.3976297499061,7319474.24079086,0.0,1.0
2015-04-06,30.62,30.8365,30.39,30.54,4038785,23.6838156344504,23.851273050677,23.5059163008148,23.6219376053598,5221607.81053005,0.0,1.0
2015-04-07,30.38,30.675,30.37,30.54,4386739,23.4981815471785,23.7263567794503,23.4904467935421,23.6219376053598,5671465.70692837,0.0,1.0
2015-04-08,30.27,30.5199,30.145,30.49,3365631,23.4130992571788,23.6063907505507,23.3164148367246,23.5832638371781,4351309.89071269,0.0,1.0
2015-04-09,30.25,30.3199,30.11,30.26,2601888,23.3976297499061,23.4516956778241,23.2893431989975,23.4053645035425,3363892.53276033,0.0,1.0
2015-04-10,30.55,30.56,30.44,30.5,2724707,23.6296723589961,23.6374071126324,23.5445900689964,23.5909985908144,3522681.04209704,0.0,1.0
2015-04-13,30.23,30.48,30.14,30.43,4514183,23.3821602426335,23.5755290835418,23.3125474599065,23.5368553153601,5836233.72151821,0.0,1.0
2015-04-14,30.37,30.44,30.29,30.39,2679312,23.4904467935421,23.5445900689964,23.4285687644515,23.5059163008148,3463991.38999647,0.0,1.0
2015-04-15,30.36,30.5,30.11,30.42,3604556,23.4827120399058,23.5909985908144,23.2893431989975,23.5291205617238,4660207.8999236,0.0,1.0
2015-04-16,30.03,30.15,29.87,30.12,5812782,23.2274651699068,23.3202822135428,23.1037091117255,23.2970779526338,7515148.2171268,0.0,1.0
2015-04-17,29.39,29.57,29.24,29.53,7135435,22.7324409371815,22.8716665026355,22.6164196326365,22.8407274880902,9225161.31151559,0.0,1.0
2015-04-20,29.63,29.79,29.58,29.66,3272126,22.9180750244535,23.0418310826348,22.8794012562718,22.9412792853625,4230420.45531972,0.0,1.0
2015-04-21,29.89,29.96,29.7801,29.91,4160438,23.1191786189982,23.1733218944525,23.0341736765349,23.1346481262708,5378888.83810997,0.0,1.0
2015-04-22,29.73,29.77,29.46,29.75,2619928,22.9954225608168,23.0263615753622,22.7865842126359,23.0108920680895,3387215.83541248,0.0,1.0
2015-04-23,29.63,29.725,29.29,29.4,9728738,22.9180750244535,22.9915551839987,22.6550934008182,22.7401756908179,12577954.5896601,0.0,1.0
2015-04-24,29.79,29.9101,29.48,29.7,3191830,23.0418310826348,23.1347254738072,22.8020537199085,22.9722182999078,4126608.48692964,0.0,1.0
2015-04-27,30.29,30.48,30.23,30.26,4031715,23.4285687644515,23.5755290835418,23.3821602426335,23.4053645035425,5212467.24790527,0.0,1.0
2015-04-28,30.12,30.19,29.92,30.12,4029101,23.2970779526338,23.3512212280881,23.1423828799072,23.2970779526338,5209087.69617952,0.0,1.0
2015-04-29,29.63,29.915,29.48,29.86,8521706,22.9180750244535,23.138515503089,22.8020537199085,23.0959743580892,11017423.9551352,0.0,1.0
2015-04-30,29.62,29.89,29.57,29.77,10081851,22.9103402708172,23.1191786189982,22.8716665026355,23.0263615753622,13034482.3817559,0.0,1.0
2015-05-01,30.0,30.02,29.7101,29.83,3028402,23.2042609089978,23.2197304162705,22.9800304010805,23.0727700971802,3915317.98217157,0.0,1.0
2015-05-04,29.98,30.13,29.96,30.02,5637278,23.1887914017252,23.3048127062701,23.1733218944525,23.2197304162705,7288245.06254458,0.0,1.0
2015-05-05,29.41,29.78,29.3401,29.76,3793168,22.7479104444542,23.0340963289985,22.6938445165362,23.0186268217258,4904057.94204263,0.0,1.0
2015-05-06,29.77,29.95,29.55,29.76,11252299,23.0263615753622,23.1655871408162,22.8561969953628,23.0186268217258,14547714.8065122,0.0,1.0
2015-05-07,29.72,29.8501,29.6,29.71,3476614,22.9876878071805,23.0883169519892,22.8948707635445,22.9799530535442,4494796.03806543,0.0,1.0
2015-05-08,30.38,30.5,30.09,30.11,4433232,23.4981815471785,23.5909985908144,23.2738736917248,23.2893431989975,5731574.92589769,0.0,1.0
2015-05-11,30.01,30.185,29.96,30.07,4428605,23.2119956626341,23.34735385127,23.1733218944525,23.2584041844521,5725592.83491259,0.0,1.0
2015-05-12,29.84,29.995,29.72,29.91,2657368,23.0805048508165,23.2003935321796,22.9876878071805,23.1346481262708,3435620.73847769,0.0,1.0
2015-05-13,29.77,30.16,29.73,30.02,4246315,23.0263615753622,23.3280169671791,22.9954225608168,23.2197304162705,5489916.2916498,0.0,1.0
2015-05-14,30.54,30.56,30.23,30.32,5225262,23.6219376053598,23.6374071126324,23.3821602426335,23.4517730253605,6755563.58441111,0.0,1.0
2015-05-15,30.46,30.48,30.18,30.32,2026823,23.5600595762691,23.5755290835418,23.3434864744518,23.4517730253605,2620410.54608303,0.0,1.0
2015-05-18,30.46,30.54,30.29,30.39,1669881,23.5600595762691,23.6219376053598,23.4285687644515,23.5059163008148,2158932.37007063,0.0,1.0
2015-05-19,30.54,30.67,30.39,30.43,3208799,23.6219376053598,23.7224894026321,23.5059163008148,23.5368553153601,4148547.13009506,0.0,1.0
2015-05-20,30.5,30.625,30.36,30.45,4167974,23.5909985908144,23.6876830112686,23.4827120399058,23.5523248226328,5388631.87629106,0.0,1.0
2015-05-21,30.58,30.65,30.43,30.45,3203360,23.6528766199051,23.7070198953594,23.5368553153601,23.5523248226328,4141515.2319174,0.0,1.0
2015-05-22,30.18,30.28,30.14,30.27,5490267,23.3434864744518,23.4208340108151,23.3125474599065,23.4130992571788,7098179.53891959,0.0,1.0
2015-05-26,29.35,29.65,29.25,29.64,5557483,22.7015019226362,22.9335445317262,22.6241543862729,22.9258097780898,7185080.82002086,0.0,1.0
2015-05-27,29.73,29.77,29.21,29.26,5387100,22.9954225608168,23.0263615753622,22.5932153717275,22.6318891399092,6964798.43222812,0.0,1.0
2015-05-28,29.64,29.66,29.3195,29.59,2876398,22.9258097780898,22.9412792853625,22.6779109240454,22.8871360099082,3718797.17860521,0.0,1.0
2015-05-29,29.11,29.42,29.0,29.41,5038186,22.5158678353642,22.7556451980905,22.4307855453646,22.7479104444542,6513699.38446913,0.0,1.0
2015-06-01,29.02,29.15,28.79,29.12,3574097,22.4462550526372,22.5468068499095,22.2683557190016,22.5236025890005,4620828.49440909,0.0,1.0
2015-06-02,29.28,29.48,29.1,29.22,4121659,22.6473586471819,22.8020537199085,22.5081330817279,22.6009501253639,5328752.78746985,0.0,1.0
2015-06-03,29.74,29.94,29.61,29.63,4326451,23.0031573144532,23.1578523871798,22.9026055171808,22.9180750244535,5593521.40147977,0.0,1.0
2015-06-04,29.36,29.94,29.26,29.52,6531586,22.7092366762725,23.1578523871798,22.6318891399092,22.8329927344538,8444465.46987491,0.0,1.0
2015-06-05,28.82,29.07,28.65,28.81,5064277,22.2915599799106,22.4849288208189,22.1600691680929,22.2838252262742,6547431.55129269,0.0,1.0
2015-06-08,28.79,28.91,28.67,28.77,5884095,22.2683557190016,22.3611727626376,22.1755386753656,22.2528862117289,7607346.37023282,0.0,1.0
2015-06-09,28.64,28.79,28.4,28.59,3986282,22.1523344144566,22.2683557190016,21.9667003271846,22.1136606462749,5153728.46689668,0.0,1.0
2015-06-10,29.56,29.63,29.15,29.22,4819448,22.8639317489992,22.9180750244535,22.5468068499095,22.6009501253639,6230900.4612138,0.0,1.0
2015-06-11,29.55,29.8,29.3601,29.69,18243906,22.8561969953628,23.0495658362712,22.7093140238089,22.9644835462715,23586925.786883,0.0,1.0
2015-06-12,29.2,29.32,28.83,29.03,4336295,22.5854806180912,22.6782976617272,22.2992947335469,22.4539898062736,5606248.37439041,0.0,1.0
2015-06-15,28.8,28.83,28.51,28.54,3147983,22.2760904726379,22.2992947335469,22.0517826171843,22.0749868780933,4069920.19139811,0.0,1.0
2015-06-16,28.8,28.84,28.51,28.6,2655619,22.2760904726379,22.3070294871832,22.0517826171843,22.1213953999113,3433359.51584251,0.0,1.0
2015-06-17,28.69,28.84,28.36,28.76,5321473,22.1910081826382,22.3070294871832,21.9357613126393,22.2451514580926,6879951.51520193,0.0,1.0
2015-06-18,29.27,29.76,28.83,28.84,9981095,22.6396238935455,23.0186268217258,22.2992947335469,22.3070294871832,12904218.3749921,0.0,1.0
2015-06-19,28.98,29.1178,28.88,29.06,3915136,22.4153160380919,22.5219009432006,22.3379685017286,22.4771940671825,5061746.22241277,0.0,1.0
2015-06-22,29.97,30.2249,29.83,29.87,11568695,23.1810566480888,23.3782155182789,23.0727700971802,23.1037091117255,14956772.4376613,0.0,1.0
2015-06-23,29.9,30.03,29.831,29.9,9751121,23.1269133726345,23.2274651699068,23.0735435725438,23.1269133726345,12606892.8093532,0.0,1.0
2015-06-24,29.56,29.77,29.53,29.65,14108433,22.8639317489992,23.0263615753622,22.8407274880902,22.9335445317262,18240313.3484797,0.0,1.0
2015-06-25,29.17,29.25,28.96,29.23,5439462,22.9538351109404,23.016787007028,22.7885863837104,23.0010490330061,6912531.42549474,0.506233,1.0
2015-06-26,29.29,29.391,29.07,29.27,4969191,23.0482629550718,23.1277397238824,22.8751452408309,23.0325249810499,6314905.58198322,0.0,1.0
2015-06-29,28.11,28.58,28.03,28.43,11703655,22.1197224877797,22.4895648772943,22.0567705916921,22.3715300721301,14873140.5754188,0.0,1.0
2015-06-30,27.88,28.36,27.73,28.35,21530438,21.9387357865279,22.3164471630534,21.8207009813636,22.3085781760425,27361130.4352647,0.0,1.0
2015-07-01,28.12,28.4099,27.98,28.33,4002422,22.1275914747906,22.3557134082381,22.0174256566373,22.2928402020206,5086324.31903957,0.0,1.0
2015-07-02,28.03,28.17,27.935,28.17,5942306,22.0567705916921,22.1669364098454,21.9820152150881,22.1669364098454,7551551.41536166,0.0,1.0
2015-07-06,27.34,27.675,27.19,27.32,9114959,21.5138104879366,21.7774215528034,21.3957756827723,21.4980725139147,11583395.6611143,0.0,1.0
2015-07-07,27.43,27.46,26.62,26.99,16279073,21.5846313710351,21.608238332068,20.9472434231482,21.2383959425533,20687634.8599224,0.0,1.0
2015-07-08,27.01,27.22,26.93,27.11,5997996,21.2541339165752,21.4193826438052,21.1911820204876,21.3328237866847,7622322.91355135,0.0,1.0
2015-07-09,27.54,27.76,27.5,27.62,5060003,21.6711902281556,21.8443079423965,21.6397142801118,21.7341421242432,6430310.52530519,0.0,1.0
2015-07-10,28.89,28.91,28.63,28.77,6887400,22.7335034746338,22.7492414486557,22.5289098123491,22.6390756305024,8752587.83680306,0.0,1.0
2015-07-13,28.79,28.8699,28.705,28.8,8777337,22.6548136045243,22.7176868107418,22.5879272149312,22.6626825915352,11154341.7059734,0.0,1.0
2015-07-14,28.88,28.93,28.72,28.76,11098849,22.7256344876228,22.7649794226776,22.5997306954476,22.6312066434914,14104546.0928528,0.0,1.0
2015-07-15,28.77,28.86,28.6199,28.81,5302054,22.6390756305024,22.7098965136009,22.520962135468,22.6705515785462,6737911.74470381,0.0,1.0
2015-07-16,29.0,29.18,28.98,29.08,3854521,22.8200623317542,22.9617040979513,22.8043243577323,22.8830142278418,4898370.01209485,0.0,1.0
2015-07-17,28.86,28.93,28.79,28.93,7178126,22.7098965136009,22.7649794226776,22.6548136045243,22.7649794226776,9122045.81099399,0.0,1.0
2015-07-20,29.0,29.08,28.95,29.05,7975357,22.8200623317542,22.8830142278418,22.7807173966995,22.859407266809,10135176.2163316,0.0,1.0
2015-07-21,28.89,28.945,28.8201,28.89,7407024,22.7335034746338,22.776782903194,22.6784992554272,22.7335034746338,9412932.04537393,0.0,1.0
2015-07-22,28.69,28.7,28.53,28.57,2090974,22.5761237344148,22.5839927214257,22.4502199422396,22.4816958902834,2657234.02146985,0.0,1.0
2015-07-23,28.66,28.87,28.64,28.76,5575021,22.5525167733819,22.7177655006119,22.53677879936,22.6312066434914,7084801.37563112,0.0,1.0
2015-07-24,28.25,28.63,28.22,28.6,8472333,22.229888305933,22.5289098123491,22.2062813449001,22.5053028513162,10766739.0837101,0.0,1.0
2015-07-27,27.93,28.15,27.87,28.12,5674246,21.9780807215826,22.1511984358235,21.9308667995169,22.1275914747906,7210897.65697193,0.0,1.0
2015-07-28,28.24,28.288,27.95,28.13,2554110,22.222019318922,22.2597904565746,21.9938186956045,22.1354604618016,3245792.62419159,0.0,1.0
2015-07-29,28.22,28.4,28.15,28.2,4818698,22.2062813449001,22.3479231110972,22.1511984358235,22.1905433708782,6123657.33136269,0.0,1.0
2015-07-30,28.06,28.0899,27.76,27.98,2613564,22.0803775527249,22.1039058238877,21.8443079423965,22.0174256566373,3321347.45725621,0.0,1.0
2015-07-31,28.33,28.525,28.26,28.38,7146013,22.2928402020206,22.4462854487341,22.2377572929439,22.3321851370753,9081236.2379761,0.0,1.0
2015-08-03,28.53,28.665,28.42,28.62,3682903,22.4502199422396,22.5564512668874,22.3636610851191,22.5210408253381,4680275.86635385,0.0,1.0
2015-08-04,28.52,28.705,28.469,28.61,1785227,22.4423509552286,22.5879272149312,22.4022191214728,22.5131718383272,2268687.18618528,0.0,1.0
2015-08-05,28.84,28.92,28.76,28.82,4129049,22.694158539579,22.7571104356666,22.6312066434914,22.6784205655571,5247243.37993494,0.0,1.0
2015-08-06,28.85,28.96,28.75,28.93,2014885,22.70202752659,22.7885863837104,22.6233376564805,22.7649794226776,2560539.23738376,0.0,1.0
2015-08-07,28.76,28.785,28.58,28.62,3123083,22.6312066434914,22.6508791110188,22.4895648772943,22.5210408253381,3968850.11457538,0.0,1.0
2015-08-10,29.14,29.1601,28.81,28.81,1800276,22.9302281499075,22.9460448137995,22.6705515785462,22.6705515785462,2287811.63000385,0.0,1.0
2015-08-11,28.48,28.65,28.34,28.62,3926564,22.4108750071848,22.544647786371,22.3007091890315,22.5210408253381,4989923.09243385,0.0,1.0
2015-08-12,28.18,28.18,27.79,28.05,10962551,22.1748053968563,22.1748053968563,21.8679149034293,22.072508565714,13931337.0129415,0.0,1.0
2015-08-13,28.01,28.11,27.95,28.01,6823080,22.0410326176702,22.1197224877797,21.9938186956045,22.0410326176702,8670849.23447663,0.0,1.0
2015-08-14,28.07,28.12,27.885,27.98,8624898,22.0882465397359,22.1275914747906,21.9426702800333,22.0174256566373,10960620.4559728,0.0,1.0
2015-08-17,27.81,27.82,27.54,27.6,14334742,21.8836528774512,21.8915218644622,21.6711902281556,21.7184041502213,18216756.4644002,0.0,1.0
2015-08-18,27.5,27.64,27.44,27.61,4347094,21.6397142801118,21.7498800982651,21.5925003580461,21.7262731372322,5524337.49598391,0.0,1.0
2015-08-19,27.21,27.35,27.015,27.15,12362697,21.4115136567942,21.5216794749475,21.2580684100807,21.3642997347285,15710658.7961033,0.0,1.0
2015-08-20,26.46,27.05,26.43,27.04,9605110,20.821339630973,21.285609864619,20.7977326699401,21.2777408776081,12206285.2393001,0.0,1.0
2015-08-21,26.01,26.775,25.945,26.54,14369315,20.4672352154803,21.0692127218179,20.4160867999091,20.8842915270606,18260692.2339623,0.0,1.0
2015-08-24,25.63,26.28,25.03,25.56,20636815,20.1682137090642,20.6796978647759,19.6960744884072,20.1131307999875,26225503.9578585,0.0,1.0
2015-08-25,25.81,26.6,25.73,26.59,11951956,20.3098554752613,20.9315054491263,20.2469035791737,20.9236364621153,15188684.3673382,0.0,1.0
2015-08-26,26.48,26.48,25.88,26.41,11421548,20.8370776049949,20.8370776049949,20.3649383843379,20.7819946959182,14514635.726437,0.0,1.0
2015-08-27,26.64,26.7,26.39,26.54,9828805,20.9629813971701,21.0101953192358,20.7662567218963,20.8842915270606,12490559.4409079,0.0,1.0
2015-08-28,26.36,26.4548,26.24,26.37,3505740,20.7426497608635,20.8172477577273,20.6482219167321,20.7505187478744,4455135.07027238,0.0,1.0
2015-08-31,26.34,26.45,26.17,26.29,8330627,20.7269117868416,20.813470643962,20.5931390076554,20.6875668517868,10586657.4546481,0.0,1.0
2015-09-01,25.7,25.88,25.6201,25.84,4773193,20.2232966181408,20.3649383843379,20.1604234119233,20.3334624362941,6065829.04935296,0.0,1.0
2015-09-02,26.05,26.06,25.81,26.03,4540342,20.498711163524,20.506580150535,20.3098554752613,20.4829731895022,5769919.29670503,0.0,1.0
2015-09-03,26.13,26.42,26.07,26.22,5573582,20.5616630596116,20.7898636829292,20.5144491375459,20.6324839427102,7082972.67773393,0.0,1.0
2015-09-04,25.58,25.69,25.46,25.59,4704023,20.1288687740094,20.2154276311299,20.034440929878,20.1367377610204,5977927.01075035,0.0,1.0
2015-09-08,26.5,26.53,26.26,26.42,5013284,20.8528155790168,20.8764225400496,20.663959890754,20.7898636829292,6370939.47800904,0.0,1.0
2015-09-09,26.12,26.68,26.09,26.67,3048334,20.5537940726007,20.9944573452139,20.5301871115678,20.9865883582029,3873858.21803776,0.0,1.0
2015-09-10,26.48,26.57,26.17,26.22,3643054,20.8370776049949,20.9078984880934,20.5931390076554,20.6324839427102,4629635.2947726,0.0,1.0
2015-09-11,26.48,26.49,26.21,26.23,3815047,20.8370776049949,20.8449465920058,20.6246149556992,20.6403529297211,4848205.99486483,0.0,1.0
2015-09-14,26.35,26.415,26.2,26.31,2586697,20.7347807738525,20.7859291894237,20.6167459686883,20.7033048258087,3287204.56190944,0.0,1.0
2015-09-15,26.47,26.49,26.27,26.33,3515348,20.8292086179839,20.8449465920058,20.6718288777649,20.7190427998306,4467345.02815722,0.0,1.0
2015-09-16,26.57,26.57,26.33,26.44,2063697,20.9078984880934,20.9078984880934,20.7190427998306,20.8056016569511,2622570.09336571,0.0,1.0
2015-09-17,26.74,26.935,26.49,26.57,10535026,21.0416712672796,21.1951165139931,20.8449465920058,20.9078984880934,13388033.2822261,0.0,1.0
2015-09-18,25.76,26.06,25.73,25.94,5446917,20.2705105402065,20.506580150535,20.2469035791737,20.4121523064036,6922005.32599761,0.0,1.0
2015-09-21,25.57,25.699,25.44,25.63,2988727,20.1209997869985,20.2225097194397,20.0187029558561,20.1682137090642,3798108.95079782,0.0,1.0
2015-09-22,24.6,24.7662,24.42,24.7,5743055,19.3577080469363,19.4884906110583,19.2160662807392,19.4363979170458,7298340.93258576,0.0,1.0
2015-09-23,24.61,24.815,24.495,24.74,12731614,19.3655770339473,19.5268912676718,19.2750836833214,19.4678738650896,16179482.8003705,0.0,1.0
2015-09-24,24.56,24.62,24.22,24.35,14325946,19.3262320988925,19.3734460209582,19.0586865405202,19.1609833716626,18205578.4055373,0.0,1.0
2015-09-25,24.7,24.93,24.6,24.81,6935236,19.4363979170458,19.6173846182977,19.3577080469363,19.5229567741663,8813378.38066018,0.0,1.0
2015-09-28,24.33,24.48,24.301,24.48,4931250,19.1452453976407,19.2632802028049,19.1224253353089,19.2632802028049,6266689.71894113,0.0,1.0
2015-09-29,24.42,24.46,24.171,24.29,4664472,19.2160662807392,19.247542228783,19.0201285041666,19.1137694495969,5927665.14102689,0.0,1.0
2015-09-30,24.74,24.91,24.535,24.86,7969615,19.4678738650896,19.6016466442758,19.3065596313652,19.562301709221,10127879.2161053,0.0,1.0
2015-10-01,24.53,24.67,24.27,24.62,15412417,19.3026251378597,19.412790956013,19.098031475575,19.3734460209582,19586278.3590233,0.0,1.0
2015-10-02,24.86,24.86,24.32,24.46,3200355,19.562301709221,19.562301709221,19.1373764106297,19.247542228783,4067048.26878821,0.0,1.0
2015-10-05,25.29,25.33,25.14,25.23,1910563,19.9006681506919,19.9321440987357,19.7826333455276,19.8534542286262,2427965.62930075,0.0,1.0
2015-10-06,25.5,25.601,25.37,25.39,2583105,20.0659168779218,20.1453936467324,19.9636200467795,19.9793580208014,3282639.80663026,0.0,1.0
2015-10-07,25.81,25.92,25.6201,25.81,2302012,20.3098554752613,20.3964143323817,20.1604234119233,20.3098554752613,2925423.56061426,0.0,1.0
2015-10-08,26.04,26.06,25.69,25.71,4236436,20.4908421765131,20.506580150535,20.2154276311299,20.2311656051518,5383712.02558217,0.0,1.0
2015-10-09,26.26,26.28,26.125,26.23,5412313,20.663959890754,20.6796978647759,20.5577285661062,20.6403529297211,6878030.16127583,0.0,1.0
2015-10-12,26.24,26.329,26.19,26.22,1650420,20.6482219167321,20.7182559011295,20.6088769816773,20.6324839427102,2097372.88637462,0.0,1.0
2015-10-13,26.0,26.18,25.88,25.89,5382677,20.4593662284693,20.6010079946664,20.3649383843379,20.3728073713489,6840368.38859942,0.0,1.0
2015-10-14,26.05,26.1849,25.925,26.08,1550157,20.498711163524,20.6048637983018,20.4003488258872,20.5223181245569,1969957.50258954,0.0,1.0
2015-10-15,26.36,26.38,26.125,26.16,1540509,20.7426497608635,20.7583877348854,20.5577285661062,20.5852700206445,1957696.71224056,0.0,1.0
2015-10-16,26.24,26.28,26.12,26.17,1106749,20.6482219167321,20.6796978647759,20.5537940726007,20.5931390076554,1406469.47117838,0.0,1.0
2015-10-19,26.27,26.3,26.19,26.28,2983402,20.6718288777649,20.6954358387978,20.6088769816773,20.6796978647759,3791341.87901008,0.0,1.0
2015-10-20,26.26,26.33,26.23,26.26,1366082,20.663959890754,20.7190427998306,20.6403529297211,20.663959890754,1736032.85670581,0.0,1.0
2015-10-21,26.33,26.59,26.33,26.53,1681777,20.7190427998306,20.9236364621153,20.7190427998306,20.8764225400496,2137221.72582037,0.0,1.0
2015-10-22,26.75,26.8599,26.51,26.52,6187176,21.0495402542905,21.1360204215409,20.8606845660277,20.8685535530387,7862735.05267009,0.0,1.0
2015-10-23,27.2,27.25,27.04,27.15,4356883,21.4036446697833,21.442989604838,21.2777408776081,21.3642997347285,5536777.47076895,0.0,1.0
2015-10-26,27.2,27.2665,27.11,27.24,1076940,21.4036446697833,21.4559734334061,21.3328237866847,21.4351206178271,1368587.84809459,0.0,1.0
2015-10-27,26.93,27.07,26.86,27.02,1813362,21.1911820204876,21.3013478386409,21.136099111411,21.2620029035862,2304441.47064508,0.0,1.0
2015-10-28,27.13,27.42,26.85,27.15,8465404,21.3485617607066,21.5767623840242,21.1282301244,21.3642997347285,10757933.6301107,0.0,1.0
2015-10-29,27.05,27.0675,26.88,26.94,2539553,21.285609864619,21.2993805918882,21.1518370854329,21.1990510074986,3227293.41968185,0.0,1.0
2015-10-30,27.11,27.3,27.08,27.11,3890074,21.3328237866847,21.4823345398928,21.3092168256519,21.3328237866847,4943551.17702818,0.0,1.0
2015-11-02,27.52,27.589,27.47,27.53,2564282,21.6554522541337,21.7097482645092,21.6161073190789,21.6633212411446,3258719.31982069,0.0,1.0
2015-11-03,27.33,27.4,27.16,27.25,2563278,21.5059415009256,21.5610244100023,21.3721687217395,21.442989604838,3257443.42497095,0.0,1.0
2015-11-04,26.85,27.07,26.72,27.06,3717975,21.1282301244,21.3013478386409,21.0259332932577,21.29347885163,4724845.770906,0.0,1.0
2015-11-05,26.91,27.05,26.79,27.01,2773293,21.1754440464657,21.285609864619,21.0810162023343,21.2541339165752,3524332.92384516,0.0,1.0
2015-11-06,26.92,26.95,26.7,26.87,2597379,21.1833130334767,21.2069199945095,21.0101953192358,21.1439680984219,3300779.37145624,0.0,1.0
2015-11-09,26.48,26.73,26.37,26.72,3830778,20.8370776049949,21.0338022802686,20.7505187478744,21.0259332932577,4868197.13219688,0.0,1.0
2015-11-10,26.41,26.45,26.225,26.29,3563868,20.7819946959182,20.813470643962,20.6364184362157,20.6875668517868,4529004.80715099,0.0,1.0
2015-11-11,26.49,26.65,26.43,26.62,3520610,20.8449465920058,20.970850384181,20.7977326699401,20.9472434231482,4474032.03881397,0.0,1.0
2015-11-12,26.31,26.515,26.245,26.31,5284187,20.7033048258087,20.8646190595332,20.6521564102376,20.7033048258087,6715206.15378706,0.0,1.0
2015-11-13,26.05,26.1555,25.92,26.12,3428532,20.498711163524,20.5817289764896,20.3964143323817,20.5537940726007,4357018.24800218,0.0,1.0
2015-11-16,26.26,26.27,26.025,26.08,3599095,20.663959890754,20.6718288777649,20.4790386959967,20.5223181245569,4573771.68750163,0.0,1.0
2015-11-17,26.38,26.56,26.315,26.45,8315909,20.7583877348854,20.9000295010825,20.7072393193142,20.813470643962,10567953.6494702,0.0,1.0
2015-11-18,26.7,26.74,26.47,26.56,4218919,21.0101953192358,21.0416712672796,20.8292086179839,20.9000295010825,5361451.21872657,0.0,1.0
2015-11-19,26.98,27.1236,26.93,26.97,4687889,21.2305269555424,21.3435256090196,21.1911820204876,21.2226579685314,5957423.73634214,0.0,1.0
2015-11-20,26.86,27.11,26.84,27.07,6499346,21.136099111411,21.3328237866847,21.1203611373891,21.3013478386409,8259444.31088287,0.0,1.0
2015-11-23,26.72,26.855,26.62,26.8,2895812,21.0259332932577,21.1321646179055,20.9472434231482,21.0888851893453,3680031.49067404,0.0,1.0
2015-11-24,26.54,26.58,26.33,26.4,2705386,20.8842915270606,20.9157674751044,20.7190427998306,20.7741257089073,3438035.92029754,0.0,1.0
2015-11-25,26.89,26.99,26.745,26.78,2557639,21.1597060724438,21.2383959425533,21.0456057607851,21.0731472153234,3250277.31833975,0.0,1.0
2015-11-27,27.17,27.2087,27.105,27.12,1955411,21.3800377087504,21.4104906884828,21.3288892931792,21.3406927736957,2484958.98808708,0.0,1.0
2015-11-30,27.25,27.38,27.24,27.33,4826450,21.442989604838,21.5452864359804,21.4351206178271,21.5059415009256,6133508.66291173,0.0,1.0
2015-12-01,27.27,27.37,27.116,27.36,9705858,21.4587275788599,21.5374174489694,21.3375451788913,21.5295484619585,12334316.9667128,0.0,1.0
2015-12-02,26.83,27.05,26.775,26.99,9061859,21.1124921503781,21.285609864619,21.0692127218179,21.2383959425533,11515915.5649773,0.0,1.0
2015-12-03,26.67,26.95,26.53,26.92,20359015,20.9865883582029,21.2069199945095,20.8764225400496,21.1833130334767,25872472.4944524,0.0,1.0
2015-12-04,26.93,26.965,26.57,26.58,6132241,21.1911820204876,21.2187234750259,20.9078984880934,20.9157674751044,7792923.01724093,0.0,1.0
2015-12-07,26.99,27.015,26.83,26.97,4887056,21.2383959425533,21.2580684100807,21.1124921503781,21.2226579685314,6210527.47094339,0.0,1.0
2015-12-08,26.52,26.61,26.37,26.5,3171690,20.8685535530387,20.9393744361372,20.7505187478744,20.8528155790168,4030620.45417863,0.0,1.0
2015-12-09,26.4,26.73,26.22,26.51,6569058,20.7741257089073,21.0338022802686,20.6324839427102,20.8606845660277,8348035.1293745,0.0,1.0
2015-12-10,26.41,26.59,26.37,26.47,2572644,20.7819946959182,20.9236364621153,20.7505187478744,20.8292086179839,3269345.84644778,0.0,1.0
2015-12-11,25.78,26.03,25.76,25.97,6003862,20.2862485142284,20.4829731895022,20.2705105402065,20.4357592674364,7629777.4944165,0.0,1.0
2015-12-14,25.75,25.92,25.5142,25.85,8439646,20.2626415531956,20.3964143323817,20.0770908394774,20.3413314233051,10725200.0648319,0.0,1.0
2015-12-15,26.04,26.17,25.94,26.08,7228772,20.4908421765131,20.5931390076554,20.4121523064036,20.5223181245569,9186407.33545643,0.0,1.0
2015-12-16,26.48,26.57,26.09,26.28,8976471,20.8370776049949,20.9078984880934,20.5301871115678,20.6796978647759,11407403.5037918,0.0,1.0
2015-12-17,26.4,26.7,26.38,26.68,6214057,20.7741257089073,21.0101953192358,20.7583877348854,20.9944573452139,7896895.7393793,0.0,1.0
2015-12-18,26.09,26.28,26.07,26.21,7442214,20.5301871115678,20.6796978647759,20.5144491375459,20.6246149556992,9457651.90569529,0.0,1.0
2015-12-21,26.27,26.58,26.12,26.55,3632492,20.6718288777649,20.9157674751044,20.5537940726007,20.8921605140715,4616212.98261819,0.0,1.0
2015-12-22,26.38,26.41,26.15,26.29,5846116,20.7583877348854,20.7819946959182,20.5774010336335,20.6875668517868,7429312.04723696,0.0,1.0
2015-12-23,26.79,26.79,26.51,26.51,2387691,21.0810162023343,21.0810162023343,20.8606845660277,20.8606845660277,3034305.42797633,0.0,1.0
2015-12-24,26.79,26.86,26.77,26.78,890460,21.0810162023343,21.136099111411,21.0652782283124,21.0731472153234,1131606.90030486,0.0,1.0
2015-12-28,26.73,26.77,26.58,26.71,1857196,21.0338022802686,21.0652782283124,20.9157674751044,21.0180643062467,2360146.22646563,0.0,1.0
2015-12-29,27.04,27.075,26.87,26.9,2008903,21.2777408776081,21.3052823321464,21.1439680984219,21.1675750594548,2552937.24237262,0.0,1.0
2015-12-30,26.62,26.78,26.6,26.76,2443660,20.9472434231482,21.0731472153234,20.9315054491263,21.0574092413015,3105431.48260333,0.0,1.0
2015-12-31,26.19,26.475,26.17,26.43,6730065,20.6088769816773,20.8331431114894,20.5931390076554,20.7977326699401,8552644.69319253,0.0,1.0
2016-01-04,25.56,25.625,25.225,25.6,5939410,20.1131307999875,20.1642792155587,19.8495197351207,20.1446067480313,7547871.14495842,0.0,1.0
2016-01-05,25.32,25.37,25.09,25.31,8073686,19.9242751117247,19.9636200467795,19.7432884104729,19.9164061247138,10260133.8504758,0.0,1.0
2016-01-06,25.03,25.09,24.74,24.79,7372812,19.6960744884072,19.7432884104729,19.4678738650896,19.5072188001444,9369455.03880066,0.0,1.0
2016-01-07,24.53,24.8,24.47,24.53,13044365,19.3026251378597,19.5150877871553,19.255411215794,19.3026251378597,16576930.4001248,0.0,1.0
2016-01-08,24.29,24.87,24.24,24.84,6369021,19.1137694495969,19.570170696232,19.0744245145421,19.5465637351991,8093825.78867836,0.0,1.0
2016-01-11,24.48,24.69,24.29,24.68,7908422,19.2632802028049,19.4285289300349,19.1137694495969,19.4206599430239,10050114.4416625,0.0,1.0
2016-01-12,24.87,24.94,24.62,24.89,9033209,19.570170696232,19.6252536053086,19.3734460209582,19.5859086702539,11479506.8125417,0.0,1.0
2016-01-13,24.25,24.9,24.17,24.85,6576756,19.0822935015531,19.5937776572648,19.0193416054655,19.5544327222101,8357817.83709696,0.0,1.0
2016-01-14,24.53,24.63,24.12,24.3,11884911,19.3026251378597,19.3813150079692,18.9799966704108,19.1216384366078,15103482.8033927,0.0,1.0
2016-01-15,23.63,23.9,23.515,23.67,11227151,18.5944163068742,18.8068789561699,18.5039229562483,18.625892254918,14267593.7631837,0.0,1.0
2016-01-19,23.92,24.1,23.74,24.0,7828186,18.8226169301918,18.9642586963889,18.6809751639947,18.8855688262794,9948149.6018573,0.0,1.0
2016-01-20,23.49,23.59,23.06,23.54,7753132,18.4842504887209,18.5629403588304,18.1458840472501,18.5235954237757,9852770.10778069,0.0,1.0
2016-01-21,23.73,23.85,23.28,23.49,8377107,18.6731061769837,18.7675340211151,18.319001761491,18.4842504887209,10645724.7779711,0.0,1.0
2016-01-22,24.18,24.25,24.04,24.13,14453609,19.0272105924765,19.0822935015531,18.9170447743232,18.9878656574217,18367814.0272537,0.0,1.0
2016-01-25,23.97,24.18,23.94,24.07,5688191,18.8619618652465,19.0272105924765,18.8383549042137,18.940651735356,7228619.12478043,0.0,1.0
2016-01-26,24.43,24.44,24.115,24.12,4873282,19.2239352677502,19.2318042547611,18.9760621769053,18.9799966704108,6193023.31191906,0.0,1.0
2016-01-27,24.26,24.61,24.185,24.34,13096636,19.090162488564,19.3655770339473,19.0311450859819,19.1531143846516,16643356.9934427,0.0,1.0
2016-01-28,24.16,24.38,23.95,24.34,5461742,19.0114726184546,19.1845903326954,18.8462238912246,19.1531143846516,6940845.10801701,0.0,1.0
2016-01-29,24.33,24.34,24.02,24.06,6935019,19.1452453976407,19.1531143846516,18.9013068003013,18.9327827483451,8813102.61454224,0.0,1.0
2016-02-01,24.31,24.365,24.02,24.1,4262570,19.1295074236188,19.172786852179,18.9013068003013,18.9642586963889,5416923.41602371,0.0,1.0
2016-02-02,23.7,24.02,23.65,24.0,8097027,18.6494992159509,18.9013068003013,18.6101542808961,18.8855688262794,10289795.8641092,0.0,1.0
2016-02-03,24.15,24.16,23.625,23.98,9056472,19.0036036314436,19.0114726184546,18.5904818133687,18.8698308522575,11509069.7028701,0.0,1.0
2016-02-04,24.06,24.18,23.79,23.87,12475039,18.9327827483451,19.0272105924765,18.7203200990494,18.783271995137,15853424.313245,0.0,1.0
2016-02-05,23.6,24.02,23.52,23.97,5300398,18.5708093458414,18.9013068003013,18.5078574497538,18.8619618652465,6735807.28068869,0.0,1.0
2016-02-08,23.01,23.09,22.82,22.97,11590429,18.1065391121953,18.1694910082829,17.9570283589873,18.0750631641515,14729251.6608197,0.0,1.0
2016-02-09,22.97,23.1,22.67,22.67,12013995,18.0750631641515,18.1773599952939,17.838993553823,17.838993553823,15267524.2483975,0.0,1.0
2016-02-10,23.04,23.32,23.01,23.24,9710924,18.1301460732282,18.3504777095348,18.1065391121953,18.2875258134472,12340754.8982953,0.0,1.0
2016-02-11,22.87,22.96,22.69,22.93,16210647,17.996373294042,18.0671941771406,17.8547315278449,18.0435872161077,20600678.3051527,0.0,1.0
2016-02-12,23.12,23.13,22.79,22.93,11672310,18.1930979693158,18.2009669563267,17.9334213979544,18.0435872161077,14833306.9857123,0.0,1.0
2016-02-16,23.44,23.44,23.145,23.38,3517987,18.4449055536662,18.4449055536662,18.2127704368432,18.3976916316005,4470698.69997841,0.0,1.0
2016-02-17,23.94,23.995,23.7,23.7,7225336,18.8383549042137,18.8816343327739,18.6494992159509,18.6494992159509,9182040.82678736,0.0,1.0
2016-02-18,23.97,24.12,23.91,24.12,9388144,18.8619618652465,18.9799966704108,18.8147479431808,18.9799966704108,11930562.3289711,0.0,1.0
2016-02-19,23.89,23.93,23.68,23.76,5012214,18.7990099691589,18.8304859172027,18.633761241929,18.6967131380166,6369579.70959348,0.0,1.0
2016-02-22,24.14,24.1699,24.03,24.03,2844877,18.9957346444327,19.0192629155954,18.9091757873122,18.9091757873122,3615302.70165821,0.0,1.0
2016-02-23,23.7,23.98,23.66,23.95,3931282,18.6494992159509,18.8698308522575,18.6180232679071,18.8462238912246,4995918.78157836,0.0,1.0
2016-02-24,23.4,23.4181,22.99,23.1,7371034,18.4134296056224,18.4276724721122,18.0908011381734,18.1773599952939,9367195.53576993,0.0,1.0
2016-02-25,23.66,23.66,23.4,23.53,3977041,18.6180232679071,18.6180232679071,18.4134296056224,18.5157264367647,5054069.84973532,0.0,1.0
2016-02-26,23.65,23.85,23.61,23.82,4033885,18.6101542808961,18.7675340211151,18.5786783328523,18.7439270600823,5126307.86451526,0.0,1.0
2016-02-29,23.36,23.58,23.34,23.48,4084979,18.3819536575786,18.5550713718195,18.3662156835567,18.47638150171,5191238.712576,0.0,1.0
2016-03-01,24.24,24.255,23.8616,23.91,5026908,19.0744245145421,19.0862279950586,18.7766620460478,18.8147479431808,6388253.01529288,0.0,1.0
2016-03-02,24.22,24.23,23.98,24.05,4342315,19.0586865405202,19.0665555275312,18.8698308522575,18.9249137613341,5518264.2873316,0.0,1.0
2016-03-03,24.46,24.47,24.2,24.25,3127289,19.247542228783,19.255411215794,19.0429485664983,19.0822935015531,3974195.14817901,0.0,1.0
2016-03-04,24.56,24.7,24.515,24.57,6234365,19.3262320988925,19.4363979170458,19.2908216573433,19.3341010859035,7922703.38141983,0.0,1.0
2016-03-07,24.49,24.59,24.235,24.26,8483451,19.2711491898159,19.3498390599254,19.0704900210367,19.090162488564,10780867.967116,0.0,1.0
2016-03-08,24.24,24.5,24.24,24.49,3946103,19.0744245145421,19.2790181768268,19.0744245145421,19.2711491898159,5014753.4803514,0.0,1.0
2016-03-09,24.34,24.44,24.28,24.41,4830745,19.1531143846516,19.2318042547611,19.1059004625859,19.2081972937283,6138966.79874806,0.0,1.0
2016-03-10,24.25,24.8657,24.02,24.63,24498238,19.0822935015531,19.5667870318173,18.9013068003013,19.3813150079692,31132645.1116396,0.0,1.0
2016-03-11,25.11,25.13,24.81,24.84,9918127,19.7590263844948,19.7747643585167,19.5229567741663,19.5465637351991,12604070.8749409,0.0,1.0
2016-03-14,25.24,25.31,25.14,25.21,3916090,19.8613232156371,19.9164061247138,19.7826333455276,19.8377162546043,4976612.61170052,0.0,1.0
2016-03-15,25.13,25.15,25.01,25.08,2914769,19.7747643585167,19.7905023325386,19.6803365143853,19.7354194234619,3704122.26623844,0.0,1.0
2016-03-16,25.52,25.565,25.075,25.08,4877159,20.0816548519437,20.117065293493,19.7314849299565,19.7354194234619,6197950.24850519,0.0,1.0
2016-03-17,25.51,25.54,25.27,25.37,4881932,20.0737858649328,20.0973928259656,19.88493017667,19.9636200467795,6204015.83228789,0.0,1.0
2016-03-18,25.55,25.605,25.445,25.49,8096033,20.1052618129766,20.1485412415368,20.0226374493616,20.0580478909109,10288532.6773755,0.0,1.0
2016-03-21,25.52,25.6,25.4199,25.48,6034977,20.0816548519437,20.1446067480313,20.0028862919641,20.0501789038999,7669318.79745424,0.0,1.0
2016-03-22,25.52,25.575,25.27,25.29,3595993,20.0816548519437,20.1249342805039,19.88493017667,19.9006681506919,4569829.6299081,0.0,1.0
2016-03-23,25.43,25.65,25.39,25.65,3425912,20.0108339688452,20.1839516830861,19.9793580208014,20.1839516830861,4353688.72160142,0.0,1.0
2016-03-24,25.17,25.22,25.05,25.09,2306824,19.8062403065605,19.8455852416152,19.7118124624291,19.7432884104729,2931538.70604951,0.0,1.0
2016-03-28,25.24,25.32,25.18,25.31,1912042,19.8613232156371,19.9242751117247,19.8141092935714,19.9164061247138,2429845.15966208,0.0,1.0
2016-03-29,25.59,25.59,25.075,25.09,3383786,20.1367377610204,20.1367377610204,19.7314849299565,19.7432884104729,4300154.51199937,0.0,1.0
2016-03-30,25.93,26.11,25.8801,25.96,4455388,20.4042833193927,20.5459250855897,20.365017074208,20.4278902804255,5661958.76775536,0.0,1.0
2016-03-31,25.73,25.98,25.73,25.89,4347704,20.2469035791737,20.4436282544474,20.2469035791737,20.3728073713489,5525112.69106194,0.0,1.0
2016-04-01,25.52,25.55,25.17,25.21,5742335,20.0816548519437,20.1052618129766,19.8062403065605,19.8377162546043,7297425.94823135,0.0,1.0
2016-04-04,25.4,25.61,25.38,25.55,4828469,19.9872270078123,20.1524757350423,19.9714890337904,20.1052618129766,6136074.43153886,0.0,1.0
2016-04-05,24.8,24.9421,24.78,24.89,3265447,19.5150877871553,19.6269060925809,19.4993498131334,19.5859086702539,4149767.93767244,0.0,1.0
2016-04-06,25.15,25.16,24.76,24.76,2705638,19.7905023325386,19.7983713195495,19.4836118391115,19.4836118391115,3438356.16482158,0.0,1.0
2016-04-07,24.6,24.89,24.53,24.85,9828907,19.3577080469363,19.5859086702539,19.3026251378597,19.5544327222101,12490689.0636915,0.0,1.0
2016-04-08,25.02,25.14,24.94,25.1,10829926,19.6882055013962,19.7826333455276,19.6252536053086,19.7511573974838,13762795.6240494,0.0,1.0
2016-04-11,25.11,25.41,25.11,25.28,2921821,19.7590263844948,19.9950959948233,19.7590263844948,19.8927991636809,3713084.02966515,0.0,1.0
2016-04-12,25.43,25.47,25.048,25.22,3523078,20.0108339688452,20.042309916889,19.7102386650269,19.8455852416152,4477168.40185098,0.0,1.0
2016-04-13,25.74,25.8199,25.635,25.69,2720693,20.2547725661846,20.3176457724021,20.1721482025696,20.2154276311299,3457488.23350978,0.0,1.0
2016-04-14,25.83,25.91,25.815,25.9,3235611,20.3255934492832,20.3885453453708,20.3137899687667,20.3806763583598,4111852.00267534,0.0,1.0
2016-04-15,25.8,25.9,25.76,25.87,3391592,20.3019864882503,20.3806763583598,20.2705105402065,20.357069397327,4310074.46737501,0.0,1.0
2016-04-18,26.09,26.14,25.78,25.79,4147605,20.5301871115678,20.5695320466226,20.2862485142284,20.2941175012394,5270824.56004642,0.0,1.0
2016-04-19,26.76,26.8,26.635,26.66,3685441,21.0574092413015,21.0888851893453,20.9590469036646,20.978719371192,4683501.18620311,0.0,1.0
2016-04-20,26.78,26.89,26.68,26.78,3396070,21.0731472153234,21.1597060724438,20.9944573452139,21.0731472153234,4315765.16173473,0.0,1.0
2016-04-21,26.67,26.825,26.6,26.8,4064743,20.9865883582029,21.1085576568727,20.9315054491263,21.0888851893453,5165522.56897095,0.0,1.0
2016-04-22,26.53,26.61,26.42,26.52,4360408,20.8764225400496,20.9393744361372,20.7898636829292,20.8685535530387,5541257.08167072,0.0,1.0
2016-04-25,26.4,26.41,26.25,26.33,6173026,20.7741257089073,20.7819946959182,20.656090903743,20.7190427998306,7844753.0684829,0.0,1.0
2016-04-26,26.42,26.49,26.3001,26.45,2681765,20.7898636829292,20.8449465920058,20.6955145286679,20.813470643962,3408018.07941519,0.0,1.0
2016-04-27,26.57,26.6216,26.41,26.45,7737780,20.9078984880934,20.9485024610699,20.7819946959182,20.813470643962,9833260.60804632,0.0,1.0
2016-04-28,26.38,26.57,26.2863,26.31,6555125,20.7583877348854,20.9078984880934,20.6846553265928,20.7033048258087,8330328.91130524,0.0,1.0
2016-04-29,26.23,26.37,26.1381,26.31,7650910,20.6403529297211,20.7505187478744,20.5680369390905,20.7033048258087,9722865.20406469,0.0,1.0
2016-05-02,26.53,26.56,26.39,26.47,2568131,20.8764225400496,20.9000295010825,20.7662567218963,20.8292086179839,3263610.67368193,0.0,1.0
2016-05-03,26.04,26.21,26.0,26.19,6226167,20.4908421765131,20.6246149556992,20.4593662284693,20.6088769816773,7912285.26789568,0.0,1.0
2016-05-04,25.71,25.89,25.65,25.78,9265711,20.2311656051518,20.3728073713489,20.1839516830861,20.2862485142284,11774973.0519401,0.0,1.0
2016-05-05,25.55,25.6048,25.47,25.55,6392656,20.1052618129766,20.1483838617966,20.042309916889,20.1052618129766,8123861.42092315,0.0,1.0
2016-05-06,25.73,25.74,25.52,25.52,8509996,20.2469035791737,20.2547725661846,20.0816548519437,20.0816548519437,10814601.6611265,0.0,1.0
2016-05-09,25.82,26.0,25.8,25.93,3773485,20.3177244622722,20.4593662284693,20.3019864882503,20.4042833193927,4795388.52300707,0.0,1.0
2016-05-10,26.09,26.105,25.92,25.96,5461123,20.5301871115678,20.5419905920843,20.3964143323817,20.4278902804255,6940058.47563458,0.0,1.0
2016-05-11,25.86,26.05,25.82,25.89,8028590,20.349200410316,20.498711163524,20.3177244622722,20.3728073713489,10202825.3304119,0.0,1.0
2016-05-12,25.61,25.9622,25.5,25.93,9941228,20.1524757350423,20.4296214575679,20.0659168779218,20.4042833193927,12633427.8937895,0.0,1.0
2016-05-13,25.45,25.68,25.3807,25.53,5230649,20.0265719428671,20.2075586441189,19.9720398628812,20.0895238389547,6647169.44216774,0.0,1.0
2016-05-16,25.63,25.665,25.4,25.49,4052703,20.1682137090642,20.1957551636025,19.9872270078123,20.0580478909109,5150221.99726679,0.0,1.0
2016-05-17,25.35,25.62,25.3037,25.53,4397057,19.9478820727576,20.1603447220532,19.9114486628969,20.0895238389547,5587831.05612129,0.0,1.0
2016-05-18,25.34,25.59,25.21,25.27,6606311,19.9400130857466,20.1367377610204,19.8377162546043,19.88493017667,8395376.67403351,0.0,1.0
2016-05-19,25.1,25.131,24.97,25.05,4761653,19.7511573974838,19.7755512572178,19.6488605663415,19.7118124624291,6051163.88345049,0.0,1.0
2016-05-20,25.31,25.37,25.24,25.29,6007011,19.9164061247138,19.9636200467795,19.8613232156371,19.9006681506919,7633779.28015538,0.0,1.0
2016-05-23,25.18,25.22,25.1,25.12,6600887,19.8141092935714,19.8455852416152,19.7511573974838,19.7668953715057,8388483.79189703,0.0,1.0
2016-05-24,25.6,25.655,25.37,25.37,7277404,20.1446067480313,20.1878861765915,19.9636200467795,19.9636200467795,9248209.44534978,0.0,1.0
2016-05-25,25.85,25.92,25.8,25.8,3973680,20.3413314233051,20.3964143323817,20.3019864882503,20.3019864882503,5049798.65193652,0.0,1.0
2016-05-26,26.08,26.18,26.025,26.15,2464359,20.5223181245569,20.6010079946664,20.4790386959967,20.5774010336335,3131736.01198075,0.0,1.0
2016-05-27,26.0,26.09,25.932,26.04,1683940,20.4593662284693,20.5301871115678,20.4058571167948,20.4908421765131,2139970.49131837,0.0,1.0
2016-05-31,25.93,26.21,25.86,26.13,4625691,20.4042833193927,20.6246149556992,20.349200410316,20.5616630596116,5878381.79623797,0.0,1.0
2016-06-01,25.96,25.99,25.785,25.82,4077574,20.4278902804255,20.4514972414583,20.2901830077339,20.3177244622722,5181828.35265332,0.0,1.0
2016-06-02,26.0,26.005,25.805,25.87,4434664,20.4593662284693,20.4633007219748,20.3059209817558,20.357069397327,5635622.46808788,0.0,1.0
2016-06-03,26.12,26.14,25.8855,26.06,3037584,20.5537940726007,20.5695320466226,20.3692663271939,20.506580150535,3860196.99330192,0.0,1.0
2016-06-06,26.16,26.235,26.08,26.12,3325904,20.5852700206445,20.6442874232266,20.5223181245569,20.5537940726007,4226597.3947752,0.0,1.0
2016-06-07,26.47,26.58,26.46,26.52,5065620,20.8292086179839,20.9157674751044,20.821339630973,20.8685535530387,6437448.67408114,0.0,1.0
2016-06-08,26.49,26.54,26.41,26.5,1389869,20.8449465920058,20.8842915270606,20.7819946959182,20.8528155790168,1766261.65231432,0.0,1.0
2016-06-09,26.01,26.07,25.92,25.98,3750229,20.4672352154803,20.5144491375459,20.3964143323817,20.4436282544474,4765834.52835992,0.0,1.0
2016-06-10,25.15,25.3799,25.05,25.33,6546732,19.7905023325386,19.9714103439203,19.7118124624291,19.9321440987357,8319662.98951845,0.0,1.0
2016-06-13,24.75,25.04,24.68,24.8,4954321,19.4757428521006,19.7039434754181,19.4206599430239,19.5150877871553,6296008.61344165,0.0,1.0
2016-06-14,24.46,24.58,24.275,24.5,9324439,19.247542228783,19.3419700729144,19.1019659690805,19.2790181768268,11849605.2757808,0.0,1.0
2016-06-15,24.54,24.78,24.51,24.58,5261783,19.3104941248706,19.4993498131334,19.2868871638378,19.3419700729144,6686734.89062597,0.0,1.0
2016-06-16,24.69,24.72,23.92,24.12,5499646,19.4285289300349,19.4521358910677,18.8226169301918,18.9799966704108,6989013.9510298,0.0,1.0
2016-06-17,24.93,24.97,24.6,24.75,9295035,19.6173846182977,19.6488605663415,19.3577080469363,19.4757428521006,11812238.3313963,0.0,1.0
2016-06-20,25.53,25.7566,25.53,25.71,12798837,20.0895238389547,20.2678350846228,20.0895238389547,20.2311656051518,16264910.5687814,0.0,1.0
2016-06-21,25.74,25.92,25.54,25.7,6423723,20.2547725661846,20.3964143323817,20.0973928259656,20.2232966181408,8163341.72500395,0.0,1.0
2016-06-22,25.22,25.42,25.16,25.37,10220693,20.3278266677969,20.489030685781,20.2794654624016,20.4487296812849,12680444.4799969,0.612838,1.0
2016-06-23,26.04,26.11,25.58,25.77,11615290,20.9887631415317,21.0451845478262,20.6179939001683,20.7711377172532,14410670.5840851,0.0,1.0
2016-06-24,23.49,24.03,23.42,23.54,46596710,18.9334119122343,19.3686627607914,18.8769905059398,18.9737129167303,57810854.3232361,0.0,1.0
2016-06-27,22.92,23.02,22.51,23.01,11797154,18.4739804609795,18.5545824699716,18.1435122241121,18.5465222690724,14636302.677223,0.0,1.0
2016-06-28,23.39,23.459,23.14,23.39,16493453,18.8528099032422,18.9084252894467,18.6513048807621,18.8528099032422,20462831.1455925,0.0,1.0
2016-06-29,23.71,23.75,23.57,23.7,11630560,19.1107363320168,19.1429771356136,18.9978935194279,19.1026761311176,14429615.5213031,0.0,1.0
2016-06-30,24.05,24.08,23.635,23.73,14300280,19.3847831625898,19.4089637652874,19.0502848252728,19.1268567338152,17741840.6548764,0.0,1.0
2016-07-01,24.12,24.28,24.12,24.2,22597988,19.4412045688842,19.5701677832715,19.4412045688842,19.5056861760779,28036507.1325045,0.0,1.0
2016-07-05,23.37,23.72,23.3145,23.68,16997045,18.8366895014438,19.118796532916,18.7919553864532,19.0865557293192,21087619.5426778,0.0,1.0
2016-07-06,23.3,23.3193,22.89,23.08,9277148,18.7802680951494,18.7958242828848,18.4497998582819,18.6029436753668,11509822.2935289,0.0,1.0
2016-07-07,23.13,23.37,23.02,23.28,13257102,18.6432446798629,18.8366895014438,18.5545824699716,18.764147693351,16447607.4055503,0.0,1.0
2016-07-08,23.65,23.7,23.55,23.61,9391920,19.0623751266216,19.1026761311176,18.9817731176295,19.0301343230247,11652215.7666386,0.0,1.0
2016-07-11,24.03,24.18,24.01,24.06,6878059,19.3686627607914,19.4895657742795,19.352542358993,19.392843363489,8533359.26239477,0.0,1.0
2016-07-12,24.41,24.59,24.4,24.54,8831825,19.6749503949612,19.8200340111469,19.666890194062,19.7797330066509,10957326.1391913,0.0,1.0
2016-07-13,24.45,24.61,24.42,24.54,3651812,19.707191198558,19.8361544129453,19.6830105958604,19.7797330066509,4530671.19004423,0.0,1.0
2016-07-14,24.83,24.94,24.79,24.82,8594421,20.0134788327278,20.1021410426191,19.981238029131,20.0054186318286,10662787.5749932,0.0,1.0
2016-07-15,24.73,24.76,24.65,24.74,9810506,19.9328768237358,19.9570574264334,19.8683952165421,19.940937024635,12171540.2912187,0.0,1.0
2016-07-18,24.74,24.86,24.58,24.65,2988032,19.940937024635,20.0376594354255,19.8119738102477,19.8683952165421,3707143.329758,0.0,1.0
2016-07-19,24.46,24.495,24.37,24.45,3283975,19.7152513994572,19.7434621026044,19.6427095913644,19.707191198558,4074309.11594724,0.0,1.0
2016-07-20,24.77,24.83,24.685,24.74,2083069,19.9651176273326,20.0134788327278,19.8966059196894,19.940937024635,2584388.43652801,0.0,1.0
2016-07-21,24.79,24.895,24.75,24.8,6098342,19.981238029131,20.0658701385727,19.9489972255342,19.9892982300302,7565992.55559616,0.0,1.0
2016-07-22,24.78,24.865,24.71,24.84,3301512,19.9731778282318,20.0416895358751,19.9167564219374,20.021539033627,4096066.63814712,0.0,1.0
2016-07-25,24.89,24.98,24.8,24.93,2615742,20.0618400381231,20.1343818462159,19.9892982300302,20.0940808417199,3245256.57947032,0.0,1.0
2016-07-26,25.07,25.1099,24.94,25.0,5819045,20.2069236543088,20.2390838558966,20.1021410426191,20.1505022480143,7219478.86010312,0.0,1.0
2016-07-27,25.3,25.36,25.07,25.24,4268267,20.3923082749905,20.4406694803857,20.2069236543088,20.3439470695953,5295484.632921,0.0,1.0
2016-07-28,25.42,25.45,25.29,25.4,4903937,20.489030685781,20.5132112884786,20.3842480740913,20.4729102839826,6084137.43196306,0.0,1.0
2016-07-29,25.65,25.685,25.51,25.53,2460432,20.6744153064627,20.7026260096099,20.5615724938738,20.5776928956722,3052569.07460266,0.0,1.0
2016-08-01,25.55,25.695,25.49,25.56,2556498,20.5938132974707,20.7106862105091,20.5454520920754,20.6018734983699,3171754.68945435,0.0,1.0
2016-08-02,25.31,25.41,25.24,25.41,7950915,20.4003684758897,20.4809704848818,20.3439470695953,20.4809704848818,9864412.93390528,0.0,1.0
2016-08-03,25.29,25.29,25.1599,25.17,1741100,20.3842480740913,20.3842480740913,20.2793848603926,20.2875256633008,2160119.85528992,0.0,1.0
2016-08-04,25.3,25.33,25.2,25.27,1779657,20.3923082749905,20.4164888776881,20.3117062659985,20.3681276722929,2207956.13193137,0.0,1.0
2016-08-05,25.51,25.54,25.32,25.35,2377605,20.5615724938738,20.5857530965714,20.4084286767889,20.4326092794865,2949808.60865924,0.0,1.0
2016-08-08,25.64,25.68,25.6,25.65,2905876,20.6663551055635,20.6985959091603,20.6341143019667,20.6744153064627,3605215.34926797,0.0,1.0
2016-08-09,26.27,26.3593,25.91,25.91,3904363,21.1741477622135,21.2461253562434,20.8839805298421,20.8839805298421,4844002.0898049,0.0,1.0
2016-08-10,26.38,26.45,26.37,26.41,1870411,21.2628099721047,21.3192313783992,21.2547497712055,21.2869905748023,2320551.34033237,0.0,1.0
2016-08-11,26.5292,26.64,26.48,26.53,3306824,21.3830681695209,21.4723751954841,21.3434119810968,21.3837129855928,4102657.0445978,0.0,1.0
2016-08-12,26.5,26.63,26.49,26.59,3233546,21.3595323828952,21.4643149945849,21.351472181996,21.4320741909881,4011743.67790093,0.0,1.0
2016-08-15,26.6292,26.71,26.615,26.64,2594199,21.4636701785129,21.5287966017785,21.4522246932361,21.4723751954841,3218528.95782739,0.0,1.0
2016-08-16,26.66,26.78,26.6199,26.66,6133255,21.4884955972825,21.585218008073,21.4561741916767,21.4884955972825,7609307.85311366,0.0,1.0
2016-08-17,26.54,26.61,26.295,26.42,5106377,21.391773186492,21.4481945927865,21.1942982644615,21.2950507757016,6335297.42478652,0.0,1.0
2016-08-18,26.74,26.74,26.54,26.56,1725393,21.5529772044761,21.5529772044761,21.391773186492,21.4078935882904,2140632.74796293,0.0,1.0
2016-08-19,26.56,26.57,26.36,26.45,2360798,21.4078935882904,21.4159537891896,21.2466895703063,21.3192313783992,2928956.77108078,0.0,1.0
2016-08-22,26.43,26.46,26.255,26.3,1941909,21.3031109766008,21.3272915792984,21.1620574608647,21.1983283649111,2409256.3253496,0.0,1.0
2016-08-23,26.57,26.72,26.55,26.64,1836850,21.4159537891896,21.5368568026777,21.3998333873912,21.4723751954841,2278913.42036029,0.0,1.0
2016-08-24,26.48,26.6016,26.452,26.55,1431503,21.3434119810968,21.4414240240311,21.320843418579,21.3998333873912,1776014.04468847,0.0,1.0
2016-08-25,26.33,26.405,26.29,26.34,1489421,21.2225089676087,21.2829604743527,21.1902681640119,21.2305691685079,1847870.81441949,0.0,1.0
2016-08-26,26.15,26.69,26.04,26.39,4915045,21.077425351423,21.5126761999801,20.9887631415317,21.2708701730039,6097918.72617509,0.0,1.0
2016-08-29,26.27,26.29,26.09,26.09,4863985,21.1741477622135,21.1902681640119,21.0290641460278,21.0290641460278,6034570.42922999,0.0,1.0
2016-08-30,26.33,26.45,26.29,26.39,2765209,21.2225089676087,21.3192313783992,21.1902681640119,21.2708701730039,3430694.88537499,0.0,1.0
2016-08-31,26.21,26.34,26.145,26.27,1463448,21.1257865568182,21.2305691685079,21.0733952509734,21.1741477622135,1815647.05185477,0.0,1.0
2016-09-01,26.3,26.32,26.09,26.25,6898404,21.1983283649111,21.2144487667095,21.0290641460278,21.1580273604151,8558600.56872748,0.0,1.0
2016-09-02,26.54,26.59,26.35,26.48,2655454,21.391773186492,21.4320741909881,21.2386293694071,21.3434119810968,3294525.8228758,0.0,1.0
2016-09-06,26.69,26.7473,26.55,26.59,2261588,21.5126761999801,21.5588611511326,21.3998333873912,21.4320741909881,2805870.50903764,0.0,1.0
2016-09-07,26.79,26.884,26.71,26.79,1485321,21.5932782089722,21.6690440974247,21.5287966017785,21.5932782089722,1842784.09257313,0.0,1.0
2016-09-08,26.65,26.754,26.58,26.66,6101052,21.4804353963833,21.564261485735,21.4240139900888,21.4884955972825,7569354.7546702,0.0,1.0
2016-09-09,26.07,26.41,26.05,26.41,3007105,21.0129437442294,21.2869905748023,20.9968233424309,21.2869905748023,3730806.51165446,0.0,1.0
2016-09-12,26.25,26.27,25.8,25.81,2314140,21.1580273604151,21.1741477622135,20.7953183199508,20.80337852085,2871069.87646925,0.0,1.0
2016-09-13,25.9,26.1,25.7867,26.02,3262889,20.8759203289429,21.037124346927,20.7845982527549,20.9726427397333,4048148.47769058,0.0,1.0
2016-09-14,25.89,26.04,25.84,25.9,2225893,20.8678601280436,20.9887631415317,20.8275591235476,20.8759203289429,2761585.01237773,0.0,1.0
2016-09-15,26.1,26.14,25.78,25.87,2763444,21.037124346927,21.0693651505238,20.7791979181524,20.8517397262452,3428505.11365332,0.0,1.0
2016-09-16,25.52,25.58,25.45,25.58,3621275,20.569632694773,20.6179939001683,20.5132112884786,20.6179939001683,4492785.03759981,0.0,1.0
2016-09-19,25.68,25.805,25.63,25.71,1732727,20.6985959091603,20.7993484204004,20.6582949046643,20.7227765118579,2149731.77674858,0.0,1.0
2016-09-20,25.79,25.97,25.77,25.93,1854929,20.7872581190516,20.9323417352373,20.7711377172532,20.9001009316405,2301343.38237498,0.0,1.0
2016-09-21,26.14,26.16,25.8,25.89,3303527,21.0693651505238,21.0854855523222,20.7953183199508,20.8678601280436,4098566.57583502,0.0,1.0
2016-09-22,26.54,26.745,26.52,26.64,3801930,21.391773186492,21.5570073049257,21.3756527846936,21.4723751954841,4716917.16812499,0.0,1.0
2016-09-23,26.44,26.52,26.43,26.43,1454606,21.3111711775,21.3756527846936,21.3031109766008,21.3031109766008,1804677.10196074,0.0,1.0
2016-09-26,26.01,26.111,25.975,26.09,3120070,20.9645825388341,21.0459905679161,20.9363718356869,21.0290641460278,3870958.10516021,0.0,1.0
2016-09-27,25.95,25.97,25.61,25.62,5238682,20.9162213334389,20.9323417352373,20.6421745028659,20.6502347037651,6499443.45744065,0.0,1.0
2016-09-28,26.21,26.259,25.94,26.15,2106184,21.1257865568182,21.1652815412243,20.9081611325397,21.077425351423,2613066.38176668,0.0,1.0
2016-09-29,25.69,26.215,25.57,26.14,4202839,20.7066561100595,21.1298166572678,20.6099336992691,21.0693651505238,5214310.4775641,0.0,1.0
2016-09-30,26.27,26.36,25.885,25.91,3930994,21.1741477622135,21.2466895703063,20.863830027594,20.8839805298421,4877042.20919278,0.0,1.0
2016-10-03,26.16,26.16,25.985,26.14,3736878,21.0854855523222,21.0854855523222,20.9444320365861,21.0693651505238,4636209.50238131,0.0,1.0
2016-10-04,26.28,26.43,26.18,26.27,5510066,21.1822079631127,21.3031109766008,21.1016059541206,21.1741477622135,6836139.77977021,0.0,1.0
2016-10-05,26.39,26.43,26.31,26.39,2481900,21.2708701730039,21.3031109766008,21.2063885658103,21.2708701730039,3079203.64645573,0.0,1.0
2016-10-06,26.27,26.33,26.225,26.27,2657854,21.1741477622135,21.2225089676087,21.137876858167,21.1741477622135,3297503.41615171,0.0,1.0
2016-10-07,26.08,26.19,25.88,26.19,2387269,21.0210039451286,21.1096661550198,20.8597999271444,21.1096661550198,2961798.38425025,0.0,1.0
2016-10-10,26.25,26.36,26.23,26.23,1344154,21.1580273604151,21.2466895703063,21.1419069586166,21.1419069586166,1667643.29674767,0.0,1.0
2016-10-11,25.97,26.25,25.88,26.23,4218680,20.9323417352373,21.1580273604151,20.8597999271444,21.1419069586166,5233963.833849,0.0,1.0
2016-10-12,25.78,25.86,25.6824,25.77,7413685,20.7791979181524,20.843679525346,20.7005303573761,20.7711377172532,9197891.08573032,0.0,1.0
2016-10-13,25.64,25.69,25.36,25.43,5229133,20.6663551055635,20.7066561100595,20.4406694803857,20.4970908866802,6487596.35819411,0.0,1.0
2016-10-14,25.77,25.95,25.761,25.85,1756958,20.7711377172532,20.9162213334389,20.7638835364439,20.8356193244468,2179794.30286053,0.0,1.0
2016-10-17,25.67,25.75,25.595,25.71,1789566,20.6905357082611,20.7550173154548,20.6300842015171,20.7227765118579,2220249.8701693,0.0,1.0
2016-10-18,25.89,26.0,25.84,25.98,4603729,20.8678601280436,20.9565223379349,20.8275591235476,20.9404019361365,5711680.21438978,0.0,1.0
2016-10-19,25.94,25.97,25.87,25.9,1302906,20.9081611325397,20.9323417352373,20.8517397262452,20.8759203289429,1616468.39364561,0.0,1.0
2016-10-20,25.94,26.04,25.82,25.84,3632230,20.9081611325397,20.9887631415317,20.8114387217492,20.8275591235476,4506376.51024048,0.0,1.0
2016-10-21,25.84,25.84,25.7093,25.72,1601208,20.8275591235476,20.8275591235476,20.722212297795,20.7308367127571,1986560.90589229,0.0,1.0
2016-10-24,25.92,26.06,25.89,26.03,1591519,20.8920407307413,21.0048835433301,20.8678601280436,20.9807029406325,1974540.11370465,0.0,1.0
2016-10-25,25.93,25.96,25.8234,25.9,1782474,20.9001009316405,20.9242815343381,20.8141791900549,20.8759203289429,2211451.08203897,0.0,1.0
2016-10-26,25.8,25.87,25.725,25.76,4023166,20.7953183199508,20.8517397262452,20.7348668132068,20.763077516354,4991396.6789543,0.0,1.0
2016-10-27,25.8,25.905,25.78,25.89,3075088,20.7953183199508,20.8799504293925,20.7791979181524,20.8678601280436,3815150.56318636,0.0,1.0
2016-10-28,25.86,25.93,25.75,25.78,2549301,20.843679525346,20.9001009316405,20.7550173154548,20.7791979181524,3162825.63161821,0.0,1.0
2016-10-31,25.91,25.935,25.7548,25.83,2227243,20.8839805298421,20.9041310320901,20.7588862118864,20.8194989226484,2763259.90859542,0.0,1.0
2016-11-01,25.71,25.97,25.6,25.97,3840305,20.7227765118579,20.9323417352373,20.6341143019667,20.9323417352373,4764527.64394302,0.0,1.0
2016-11-02,25.51,25.655,25.43,25.61,4986933,20.5615724938738,20.6784454069123,20.4970908866802,20.6421745028659,6187107.57009968,0.0,1.0
2016-11-03,25.37,25.48,25.32,25.44,3391533,20.4487296812849,20.5373918911762,20.4084286767889,20.5051510875794,4207752.43993511,0.0,1.0
2016-11-04,25.19,25.31,25.13,25.21,2123915,20.3036460650992,20.4003684758897,20.255284859704,20.3197664668977,2635064.59275637,0.0,1.0
2016-11-07,25.56,25.575,25.435,25.5,1829702,20.6018734983699,20.6139637997187,20.5011209871298,20.5535122929746,2270045.15505351,0.0,1.0
2016-11-08,25.64,25.705,25.45,25.49,3527086,20.6663551055635,20.7187464114083,20.5132112884786,20.5454520920754,4375928.14882265,0.0,1.0
2016-11-09,25.65,25.76,25.34,25.34,6316961,20.6744153064627,20.763077516354,20.4245490785873,20.4245490785873,7837225.24909086,0.0,1.0
2016-11-10,25.57,25.69,25.34,25.62,5576048,20.6099336992691,20.7066561100595,20.4245490785873,20.6502347037651,6918001.2629083,0.0,1.0
2016-11-11,25.49,25.61,25.395,25.56,2449493,20.5454520920754,20.6421745028659,20.468880183533,20.6018734983699,3038997.45258382,0.0,1.0
2016-11-14,25.24,25.32,25.16,25.24,6913302,20.3439470695953,20.4084286767889,20.2794654624016,20.3439470695953,8577083.97898772,0.0,1.0
2016-11-15,25.36,25.37,25.21,25.24,3364955,20.4406694803857,20.4487296812849,20.3197664668977,20.3439470695953,4174778.07573208,0.0,1.0
2016-11-16,25.06,25.155,25.0,25.04,5069245,20.1988634534096,20.275435361952,20.1505022480143,20.1827430516112,6289229.09415263,0.0,1.0
2016-11-17,25.09,25.14,25.0,25.05,5496155,20.2230440561072,20.2633450606032,20.1505022480143,20.1908032525104,6818880.90474469,0.0,1.0
2016-11-18,24.86,25.0,24.82,24.96,2036740,20.0376594354255,20.1505022480143,20.0054186318286,20.1182614444175,2526909.72032806,0.0,1.0
2016-11-21,25.02,25.05,24.9,24.98,1446560,20.1666226498127,20.1908032525104,20.0699002390223,20.1343818462159,1794694.72050324,0.0,1.0
2016-11-22,25.09,25.13,24.97,25.09,2493542,20.2230440561072,20.255284859704,20.1263216453167,20.2230440561072,3093647.45517164,0.0,1.0
2016-11-23,24.81,24.83,24.64,24.7,2552530,19.9973584309294,20.0134788327278,19.8603350156429,19.9086962210382,3166831.73523818,0.0,1.0
2016-11-25,24.97,25.0,24.94,24.98,1725725,20.1263216453167,20.1505022480143,20.1021410426191,20.1343818462159,2141044.64836609,0.0,1.0
2016-11-28,24.71,24.8,24.661,24.77,2007373,19.9167564219374,19.9892982300302,19.8772614375313,19.9651176273326,2490475.14460565,0.0,1.0
2016-11-29,24.92,24.96,24.661,24.67,1485617,20.0860206408207,20.1182614444175,19.8772614375313,19.8845156183406,1843151.32907716,0.0,1.0
2016-11-30,24.83,24.9372,24.78,24.92,2764082,20.0134788327278,20.0998841863673,19.9731778282318,20.0860206408207,3429296.65719918,0.0,1.0
2016-12-01,24.68,24.72,24.545,24.7,1836963,19.8925758192398,19.9248166228366,19.7837631071005,19.9086962210382,2279053.61537702,0.0,1.0
2016-12-02,24.74,24.82,24.555,24.58,2653210,19.940937024635,20.0054186318286,19.7918233079997,19.8119738102477,3291741.77316281,0.0,1.0
2016-12-05,25.34,25.4,25.12,25.13,3004781,20.4245490785873,20.4729102839826,20.2472246588048,20.255284859704,3727923.2088323,0.0,1.0
2016-12-06,25.56,25.57,25.32,25.32,4378724,20.6018734983699,20.6099336992691,20.4084286767889,20.4084286767889,5432524.64145339,0.0,1.0
2016-12-07,26.16,26.27,25.82,25.82,13290952,21.0854855523222,21.1741477622135,20.8114387217492,20.8114387217492,16489603.8773794,0.0,1.0
2016-12-08,26.07,26.13,26.0,26.09,6705124,21.0129437442294,21.0613049496246,20.9565223379349,21.0290641460278,8318805.0569071,0.0,1.0
2016-12-09,26.09,26.12,25.96,26.01,6189278,21.0290641460278,21.0532447487254,20.9242815343381,20.9645825388341,7678813.56482056,0.0,1.0
2016-12-12,26.11,26.17,26.04,26.07,4169754,21.0451845478262,21.0935457532214,20.9887631415317,21.0129437442294,5173263.11359173,0.0,1.0
2016-12-13,26.34,26.45,26.27,26.27,5876257,21.2305691685079,21.3192313783992,21.1741477622135,21.1741477622135,7290459.72114548,0.0,1.0
2016-12-14,26.02,26.435,25.95,26.32,11454862,20.9726427397333,21.3071410770504,20.9162213334389,21.2144487667095,14211633.3615565,0.0,1.0
2016-12-15,26.02,26.04,25.88,25.9,4158669,20.9726427397333,20.9887631415317,20.8597999271444,20.8759203289429,5159510.35464861,0.0,1.0
2016-12-16,26.13,26.24,26.08,26.08,5400679,21.0613049496246,21.1499671595158,21.0210039451286,21.0210039451286,6700427.28157333,0.0,1.0
2016-12-19,26.06,26.25,26.05,26.14,2280056,21.0048835433301,21.1580273604151,20.9968233424309,21.0693651505238,2828783.08929581,0.0,1.0
2016-12-20,26.15,26.215,26.08,26.08,1330598,21.077425351423,21.1298166572678,21.0210039451286,21.0210039451286,1650824.85739421,0.0,1.0
2016-12-21,26.29,26.34,26.26,26.28,2827592,21.1975497495042,21.2378646025843,21.1733608376562,21.1894867788882,3506886.15233648,0.009034,1.0
2016-12-22,26.27,26.41,26.26,26.35,1742368,21.1814238082722,21.2943053968964,21.1733608376562,21.2459275732003,2160950.45235459,0.0,1.0
2016-12-23,26.31,26.33,26.24,26.24,1279977,21.2136756907362,21.2298016319683,21.1572348964241,21.1572348964241,1587475.70958229,0.0,1.0
2016-12-27,26.36,26.4035,26.34,26.35,1462981,21.2539905438163,21.289064465996,21.2378646025843,21.2459275732003,1814444.16663768,0.0,1.0
2016-12-28,26.18,26.24,26.11,26.24,2108605,21.1088570727281,21.1572348964241,21.0524162784159,21.1572348964241,2615171.38089493,0.0,1.0
2016-12-29,26.34,26.4,26.28,26.28,1523305,21.2378646025843,21.2862424262804,21.1894867788882,21.1894867788882,1889260.2646651,0.0,1.0
2016-12-30,26.48,26.67,26.46,26.58,3084568,21.3507461912085,21.5039426329128,21.3346202499765,21.4313758973687,3825597.47132551,0.0,1.0
2017-01-03,26.5,26.545,26.41,26.49,2838665,21.3668721324405,21.4031555002126,21.2943053968964,21.3588091618245,3520619.30420735,0.0,1.0
2017-01-04,26.66,26.68,26.505,26.51,2657894,21.4958796622968,21.5120056035288,21.3709036177485,21.3749351030566,3296420.29789949,0.0,1.0
2017-01-05,26.95,27.01,26.79,26.79,4653254,21.7297058101612,21.7780836338573,21.600698280305,21.600698280305,5771140.96231152,0.0,1.0
2017-01-06,26.86,26.93,26.81,26.81,1278378,21.6571390746171,21.7135798689292,21.616824221537,21.616824221537,1585492.56952616,0.0,1.0
2017-01-09,26.83,26.88,26.7,26.71,1195479,21.632950162769,21.6732650158491,21.5281315447608,21.5361945153769,1482678.10579075,0.0,1.0
2017-01-10,26.82,26.97,26.81,26.88,3497335,21.624887192153,21.7458317513933,21.616824221537,21.6732650158491,4337526.65928526,0.0,1.0
2017-01-11,27.08,27.115,26.76,26.76,6543270,21.8345244281694,21.8627448253255,21.5765093684569,21.5765093684569,8115210.02817902,0.0,1.0
2017-01-12,26.99,27.09,26.94,27.06,3330195,21.7619576926253,21.8425873987854,21.7216428395452,21.8183984869374,4130233.33284299,0.0,1.0
2017-01-13,27.12,27.17,27.07,27.14,1703333,21.8667763106335,21.9070911637136,21.8264614575534,21.8829022518655,2112537.77437401,0.0,1.0
2017-01-17,27.18,27.22,27.12,27.16,6282742,21.9151541343296,21.9474060167936,21.8667763106335,21.8990281930976,7792093.38493771,0.0,1.0
2017-01-18,27.18,27.2599,27.11,27.14,1939132,21.9151541343296,21.9795772695515,21.8587133400175,21.8829022518655,2404984.57993676,0.0,1.0
2017-01-19,27.12,27.14,27.03,27.11,1688859,21.8667763106335,21.8829022518655,21.7942095750894,21.8587133400175,2094586.57414112,0.0,1.0
2017-01-20,27.31,27.32,27.21,27.22,1826122,22.0199727523378,22.0280357229538,21.9393430461776,21.9474060167936,2264825.3193095,0.0,1.0
2017-01-23,27.35,27.37,27.23,27.3,1857879,22.0522246348018,22.0683505760339,21.9554689874097,22.0119097817218,2304211.54742861,0.0,1.0
2017-01-24,27.46,27.4899,27.35,27.35,1139975,22.140917311578,22.1650255937199,22.0522246348018,22.0522246348018,1413839.95339843,0.0,1.0
2017-01-25,27.91,27.9359,27.78,27.8,3413725,22.5037509892987,22.5246340831942,22.3989323712905,22.4150583125225,4233830.38655678,0.0,1.0
2017-01-26,27.78,27.83,27.71,27.79,1368260,22.3989323712905,22.4392472243706,22.3424915769784,22.4069953419065,1696967.61300637,0.0,1.0
2017-01-27,27.78,27.83,27.73,27.8,1042873,22.3989323712905,22.4392472243706,22.3586175182104,22.4150583125225,1293410.39384239,0.0,1.0
2017-01-30,27.56,27.56,27.33,27.43,3276304,22.2215470177382,22.2215470177382,22.0360986935698,22.11672839973,4063395.68383437,0.0,1.0
2017-01-31,27.51,27.69,27.39,27.67,3973242,22.1812321646581,22.3263656357464,22.0844765172659,22.3102396945143,4927764.45458952,0.0,1.0
2017-02-01,27.6,27.71,27.515,27.7,8959637,22.2537989002022,22.3424915769784,22.1852636499661,22.3344286063624,11112079.4390639,0.0,1.0
2017-02-02,27.59,27.69,27.53,27.63,1118986,22.2457359295862,22.3263656357464,22.1973581058901,22.2779878120503,1387808.60465668,0.0,1.0
2017-02-03,27.65,27.67,27.535,27.6,1774871,22.2941137532823,22.3102396945143,22.2013895911981,22.2537989002022,2201261.89778568,0.0,1.0
2017-02-06,27.22,27.2673,27.0801,27.19,3865923,21.9474060167936,21.9855438678074,21.8346050578756,21.9232171049456,4794663.38661983,0.0,1.0
2017-02-07,27.18,27.2299,27.11,27.2,5691611,21.9151541343296,21.9553883577035,21.8587133400175,21.9312800755616,7058950.44277462,0.0,1.0
2017-02-08,27.18,27.2,27.0237,27.07,3879627,21.9151541343296,21.9312800755616,21.7891299036013,21.8264614575534,4811659.60383631,0.0,1.0
2017-02-09,27.29,27.35,27.22,27.24,1862234,22.0038468111057,22.0522246348018,21.9474060167936,21.9635319580257,2309612.78254083,0.0,1.0
2017-02-10,27.31,27.35,27.21,27.22,1478538,22.0199727523378,22.0522246348018,21.9393430461776,21.9474060167936,1833738.54428194,0.0,1.0
2017-02-13,27.43,27.56,27.43,27.54,1603011,22.11672839973,22.2215470177382,22.11672839973,22.2054210765061,1988114.64947667,0.0,1.0
2017-02-14,27.44,27.47,27.32,27.45,2283499,22.124791370346,22.148980282194,22.0280357229538,22.132854340962,2832081.51033607,0.0,1.0
2017-02-15,27.49,27.51,27.21,27.23,2900525,22.1651062234261,22.1812321646581,21.9393430461776,21.9554689874097,3597340.40731681,0.0,1.0
2017-02-16,27.64,27.66,27.525,27.54,4880563,22.2860507826663,22.3021767238983,22.1933266205821,22.2054210765061,6053058.14994023,0.0,1.0
2017-02-17,27.54,27.55,27.43,27.48,3198075,22.2054210765061,22.2134840471221,22.11672839973,22.15704325281,3966373.13008154,0.0,1.0
2017-02-21,27.78,27.8,27.58,27.58,3162061,22.3989323712905,22.4150583125225,22.2376729589702,22.2376729589702,3921707.21014321,0.0,1.0
2017-02-22,27.86,27.889,27.66,27.68,4258481,22.4634361362186,22.4868187510051,22.3021767238983,22.3183026651303,5281528.61123105,0.0,1.0
2017-02-23,27.8,27.88,27.72,27.86,4308133,22.4150583125225,22.4795620774507,22.3505545475944,22.4634361362186,5343108.89269875,0.0,1.0
2017-02-24,27.48,27.495,27.31,27.34,3837116,22.15704325281,22.1691377087341,22.0199727523378,22.0441616641858,4758935.85966744,0.0,1.0
2017-02-27,27.57,27.62,27.46,27.48,4029980,22.2296099883542,22.2699248414343,22.140917311578,22.15704325281,4998133.06028344,0.0,1.0
2017-02-28,27.52,27.65,27.495,27.53,3465448,22.1892951352741,22.2941137532823,22.1691377087341,22.1973581058901,4297979.20026728,0.0,1.0
2017-03-01,27.91,27.9947,27.76,27.78,3752510,22.5037509892987,22.5720443504163,22.3828064300585,22.3989323712905,4654004.31020606,0.0,1.0
2017-03-02,27.76,27.85,27.75,27.79,2815281,22.3828064300585,22.4553731656026,22.3747434594425,22.4069953419065,3491617.58621328,0.0,1.0
2017-03-03,27.99,28.01,27.76,27.84,2554440,22.5682547542268,22.5843806954589,22.3828064300585,22.4473101949866,3168112.74857703,0.0,1.0
2017-03-06,27.83,27.85,27.72,27.85,1656931,22.4392472243706,22.4553731656026,22.3505545475944,22.4553731656026,2054988.26537811,0.0,1.0
2017-03-07,27.72,27.805,27.66,27.71,3917376,22.3505545475944,22.4190897978305,22.3021767238983,22.3424915769784,4858477.33615574,0.0,1.0
2017-03-08,27.61,27.79,27.58,27.74,1370688,22.2618618708182,22.4069953419065,22.2376729589702,22.3666804888264,1699978.91010223,0.0,1.0
2017-03-09,27.79,27.88,27.7156,27.79,2733830,22.4069953419065,22.4795620774507,22.3470068405234,22.4069953419065,3390598.98664378,0.0,1.0
2017-03-10,28.05,28.07,27.8906,28.0,4366621,22.6166325779229,22.6327585191549,22.4881088263036,22.5763177248428,5415647.91433902,0.0,1.0
2017-03-13,28.06,28.1,28.02,28.02,4159232,22.6246955485389,22.656947431003,22.5924436660749,22.5924436660749,5158436.26136826,0.0,1.0
2017-03-14,27.91,28.0,27.89,27.97,4470285,22.5037509892987,22.5763177248428,22.4876250480667,22.5521288129948,5544215.91357504,0.0,1.0
2017-03-15,28.27,28.3,27.8936,27.9,3795240,22.7940179314752,22.8182068433233,22.4905277174884,22.4956880186827,4706999.66642767,0.0,1.0
2017-03-16,28.49,28.53,28.33,28.41,4634031,22.9714032850276,23.0036551674916,22.8423957551713,22.9068995200995,5747299.87331905,0.0,1.0
2017-03-17,28.41,28.53,28.405,28.46,5675088,22.9068995200995,23.0036551674916,22.9028680347915,22.9472143731795,7038457.99552796,0.0,1.0
2017-03-20,28.3556,28.48,28.3,28.44,1541339,22.8630369599483,22.9633403144116,22.8182068433233,22.9310884319475,1911626.71105173,0.0,1.0
2017-03-21,28.22,28.67,28.18,28.65,3995042,22.7537030783952,23.1165367561159,22.7214511959311,23.1004108148838,4954801.6360927,0.0,1.0
2017-03-22,28.23,28.275,28.13,28.15,1898484,22.7617660490112,22.7980494167833,22.681136342851,22.6972622840831,2354571.39857248,0.0,1.0
2017-03-23,28.37,28.445,28.15,28.15,2066631,22.8746476376354,22.9351199172555,22.6972622840831,22.6972622840831,2563113.64436216,0.0,1.0
2017-03-24,28.55,28.64,28.46,28.48,7910107,23.0197811087237,23.0923478442678,22.9472143731795,22.9633403144116,9810412.78296156,0.0,1.0
2017-03-27,28.62,28.6268,28.43,28.48,6490357,23.0762219030358,23.0817047230547,22.9230254613315,22.9633403144116,8049585.33162498,0.0,1.0
2017-03-28,28.81,28.91,28.69,28.7,5678797,23.2294183447401,23.3100480509002,23.1326626973479,23.1407256679639,7043058.03709656,0.0,1.0
2017-03-29,28.78,28.78,28.68,28.75,5018315,23.205229432892,23.205229432892,23.1245997267319,23.181040521044,6223903.37133592,0.0,1.0
2017-03-30,28.63,28.77,28.62,28.7,2451692,23.0842848736518,23.197166462276,23.0762219030358,23.1407256679639,3040680.8070592,0.0,1.0
2017-03-31,28.75,28.857,28.64,28.66,3135363,23.181040521044,23.2673143066353,23.0923478442678,23.1084737854998,3888595.34446559,0.0,1.0
2017-04-03,28.71,28.81,28.4801,28.79,4028466,23.1487886385799,23.2294183447401,22.9634209441177,23.213292403508,4996255.34043043,0.0,1.0
2017-04-04,28.73,28.74,28.57,28.6,4209262,23.164914579812,23.172977550428,23.0359070499557,23.0600959618038,5220485.35268035,0.0,1.0
2017-04-05,28.52,28.71,28.49,28.61,11980665,22.9955921968756,23.1487886385799,22.9714032850276,23.0681589324198,14858872.2079714,0.0,1.0
2017-04-06,28.51,28.59,28.47,28.52,2041010,22.9875292262596,23.0520329911877,22.9552773437956,22.9955921968756,2531337.51466983,0.0,1.0
2017-04-07,28.43,28.48,28.35,28.37,3429515,22.9230254613315,22.9633403144116,22.8585216964034,22.8746476376354,4253413.73958133,0.0,1.0
2017-04-10,28.33,28.43,28.31,28.32,2310027,22.8423957551713,22.9230254613315,22.8262698139393,22.8343327845553,2864982.53560747,0.0,1.0
2017-04-11,28.34,28.43,28.08,28.39,3227173,22.8504587257874,22.9230254613315,22.640821489771,22.8907735788674,4002461.56619985,0.0,1.0
2017-04-12,28.4,28.4,28.235,28.31,1803782,22.8988365494834,22.8988365494834,22.7657975343192,22.8262698139393,2237118.40945717,0.0,1.0
2017-04-13,28.15,28.2686,28.1236,28.23,3435050,22.6972622840831,22.792889115589,22.6759760416568,22.7617660490112,4260278.45516023,0.0,1.0
2017-04-17,28.28,28.33,28.21,28.24,3055069,22.8020809020913,22.8423957551713,22.7456401077792,22.7698290196272,3789011.69989604,0.0,1.0
2017-04-18,28.25,28.28,28.085,28.17,2360524,22.7778919902432,22.8020809020913,22.644852975079,22.7133882253151,2927610.81791783,0.0,1.0
2017-04-19,28.15,28.3,28.13,28.29,1182844,22.6972622840831,22.8182068433233,22.681136342851,22.8101438727073,1467007.70265805,0.0,1.0
2017-04-20,28.34,28.45,28.32,28.37,5964570,22.8504587257874,22.9391514025635,22.8343327845553,22.8746476376354,7397484.48066113,0.0,1.0
2017-04-21,28.34,28.36,28.255,28.32,4358442,22.8504587257874,22.8665846670194,22.7819234755512,22.8343327845553,5405504.01032458,0.0,1.0
2017-04-24,29.66,29.69,29.53,29.54,4214800,23.9147708471014,23.9389597589494,23.8099522290932,23.8180151997092,5227353.78897231,0.0,1.0
2017-04-25,29.9,29.93,29.72,29.74,2618280,24.1082821418857,24.1324710537338,23.9631486707975,23.9792746120295,3247289.5223001,0.0,1.0
2017-04-26,29.73,29.8,29.67,29.71,1791273,23.9712116414135,24.0276524357256,23.9228338177174,23.9550857001815,2221604.27627261,0.0,1.0
2017-04-27,29.67,29.73,29.6,29.73,1947324,23.9228338177174,23.9712116414135,23.8663930234053,23.9712116414135,2415144.60704107,0.0,1.0
2017-04-28,29.68,29.77,29.67,29.75,2548327,23.9308967883334,24.0034635238775,23.9228338177174,23.9873375826455,3160531.17561698,0.0,1.0
2017-05-01,29.87,29.91,29.73,29.74,2130263,24.0840932300377,24.1163451125018,23.9712116414135,23.9792746120295,2642032.44864704,0.0,1.0
2017-05-02,29.97,29.99,29.77,29.82,1901718,24.1647229361979,24.1808488774299,24.0034635238775,24.0437783769576,2358582.32724135,0.0,1.0
2017-05-03,29.91,29.97,29.875,29.91,3842019,24.1163451125018,24.1647229361979,24.0881247153457,24.1163451125018,4765016.74503027,0.0,1.0
2017-05-04,30.42,30.445,30.19,30.19,2444706,24.5275566139185,24.5477140404586,24.3421082897502,24.3421082897502,3032016.50660135,0.0,1.0
2017-05-05,30.88,30.905,30.41,30.42,5018902,24.8984532622552,24.9186106887953,24.5194936433025,24.5275566139185,6224631.39085621,0.0,1.0
2017-05-08,30.44,30.46,30.36,30.44,5278343,24.5436825551506,24.5598084963826,24.4791787902224,24.5436825551506,6546399.89573537,0.0,1.0
2017-05-09,30.36,30.48,30.3,30.43,5302228,24.4791787902224,24.5759344376146,24.4308009665264,24.5356195845346,6576022.97280895,0.0,1.0
2017-05-10,30.33,30.415,30.285,30.4,1279845,24.4549898783744,24.5235251286105,24.4187065106023,24.5114306726865,1587311.99820805,0.0,1.0
2017-05-11,30.26,30.26,30.09,30.26,1206510,24.3985490840623,24.3985490840623,24.26147858359,24.3985490840623,1496359.16767889,0.0,1.0
2017-05-12,30.54,30.55,30.375,30.39,1924786,24.6243122613107,24.6323752319267,24.4912732461465,24.5033677020705,2387192.13012738,0.0,1.0
2017-05-15,30.74,30.7563,30.5701,30.59,1486199,24.785571673631,24.7987143157351,24.6485818028649,24.6646271143908,1843240.00517625,0.0,1.0
2017-05-16,31.02,31.08,30.955,31.05,2277290,25.0113348508795,25.0597126745755,24.9589255418754,25.0355237627275,2824380.8745584,0.0,1.0
2017-05-17,30.58,30.88,30.58,30.83,2853379,24.6565641437748,24.8984532622552,24.6565641437748,24.8581384091752,3538868.1614843,0.0,1.0
2017-05-18,30.63,30.65,30.44,30.47,2596788,24.6968789968549,24.7130049380869,24.5436825551506,24.5678714669986,3220634.33400347,0.0,1.0
2017-05-19,30.96,31.0,30.86,30.88,4038498,24.9629570271834,24.9952089096474,24.8823273210232,24.8984532622552,5008697.40487261,0.0,1.0
2017-05-22,31.02,31.12,30.97,31.03,6148165,25.0113348508795,25.0919645570396,24.9710199977994,25.0193978214955,7625185.91818755,0.0,1.0
2017-05-23,30.98,31.14,30.945,31.12,3532160,24.9790829684154,25.1080904982716,24.9508625712593,25.0919645570396,4380717.93661774,0.0,1.0
2017-05-24,31.01,31.02,30.855,30.93,3094875,25.0032718802634,25.0113348508795,24.8782958357152,24.9387681153353,3838380.60113071,0.0,1.0
2017-05-25,30.96,31.035,30.915,30.96,1141024,24.9629570271834,25.0234293068035,24.9266736594113,24.9629570271834,1415140.96272856,0.0,1.0
2017-05-26,30.79,30.82,30.7389,30.75,2714830,24.8258865267111,24.8500754385592,24.7846847468633,24.793634644247,3367034.47065477,0.0,1.0
2017-05-30,30.82,30.96,30.79,30.85,1405266,24.8500754385592,24.9629570271834,24.8258865267111,24.8742643504072,1742863.84872686,0.0,1.0
2017-05-31,31.02,31.205,30.98,31.15,2227064,25.0113348508795,25.1604998072757,24.9790829684154,25.1161534688877,2762088.6966603,0.0,1.0
2017-06-01,31.15,31.15,31.045,31.06,4360997,25.1161534688877,25.1161534688877,25.0314922774195,25.0435867333435,5408672.81760626,0.0,1.0
2017-06-02,31.69,31.7461,31.545,31.61,3773421,25.5515538821525,25.5967871473083,25.4346408082203,25.4870501172244,4679938.92040848,0.0,1.0
2017-06-05,31.52,31.54,31.42,31.53,5494796,25.4144833816802,25.4306093229123,25.3338536755201,25.4225463522962,6814853.06307059,0.0,1.0
2017-06-06,31.27,31.36,31.24,31.27,2664833,25.2129091162798,25.285475851824,25.1887202044318,25.2129091162798,3305026.30718622,0.0,1.0
2017-06-07,31.29,31.34,31.11,31.27,1688954,25.2290350575119,25.2693499105919,25.0839015864236,25.2129091162798,2094704.39672106,0.0,1.0
2017-06-08,31.2,31.21,31.1,31.15,2796299,25.1564683219677,25.1645312925837,25.0758386158076,25.1161534688877,3468075.39450259,0.0,1.0
2017-06-09,31.28,31.35,31.18,31.22,5186876,25.2209720868959,25.277412881208,25.1403423807357,25.1725942631998,6432959.0755266,0.0,1.0
2017-06-12,31.12,31.18,31.03,31.15,1510899,25.0919645570396,25.1403423807357,25.0193978214955,25.1161534688877,1873873.87596196,0.0,1.0
2017-06-13,31.33,31.38,31.235,31.28,2998724,25.2612869399759,25.301601793056,25.1846887191238,25.2209720868959,3719130.5076118,0.0,1.0
2017-06-14,31.45,31.725,31.33,31.72,2341545,25.3580425873681,25.5797742793085,25.2612869399759,25.5757427940005,2904072.34692018,0.0,1.0
2017-06-15,30.93,30.94,30.76,30.8,1941959,24.9387681153353,24.9468310859513,24.8016976148631,24.8339494973271,2408490.73186839,0.0,1.0
2017-06-16,31.23,31.23,31.0402,31.07,1530155,25.1806572338158,25.1806572338158,25.0276220515238,25.0516497039595,1897755.89279798,0.0,1.0
2017-06-19,31.45,31.5184,31.4001,31.47,3134194,25.3580425873681,25.4131933063817,25.3178083639942,25.3741685286001,3887145.50661343,0.0,1.0
2017-06-20,30.56,30.825,30.49,30.79,2373580,25.1203107365373,25.3381406562095,25.0627707577559,25.3093706668188,2887567.97480598,0.595156,1.0
2017-06-21,30.56,30.57,30.43,30.5,1916588,25.1203107365373,25.128530733506,25.0134507759434,25.0709907547247,2331616.43159171,0.0,1.0
2017-06-22,30.53,30.6144,30.5,30.57,3006375,25.095650745631,25.1650275200473,25.0709907547247,25.128530733506,3657391.85966234,0.0,1.0
2017-06-23,30.54,30.615,30.39,30.44,1421900,25.1038707425997,25.1655207198655,24.9805707880683,25.0216707729121,1729805.99068775,0.0,1.0
2017-06-26,30.58,30.79,30.57,30.75,1172485,25.1367507304748,25.3093706668188,25.128530733506,25.2764906789438,1426381.30458649,0.0,1.0
2017-06-27,30.61,30.76,30.53,30.62,2656854,25.1614107213811,25.2847106759125,25.095650745631,25.1696307183498,3232183.67366391,0.0,1.0
2017-06-28,30.88,30.91,30.68,30.7,1760137,25.3833506395377,25.408010630444,25.2189507001624,25.2353906940999,2141286.6777067,0.0,1.0
2017-06-29,30.38,30.67,30.24,30.67,3786312,24.9723507910996,25.2107307031937,24.8572708335369,25.2107307031937,4606220.67670927,0.0,1.0
2017-06-30,30.27,30.37,30.085,30.35,3370222,24.8819308244432,24.9641307941308,24.7298608805211,24.9476908001933,4100028.27593195,0.0,1.0
2017-07-03,30.29,30.37,30.26,30.26,1038343,24.8983708183807,24.9641307941308,24.8737108274744,24.8737108274744,1263191.4633861,0.0,1.0
2017-07-05,30.32,30.34,30.13,30.2,2529825,24.923030809287,24.9394708032245,24.7668508668805,24.8243908456618,3077647.12032607,0.0,1.0
2017-07-06,30.18,30.3,30.08,30.14,2698983,24.8079508517243,24.9065908153495,24.7257508820367,24.7750708638493,3283435.51738125,0.0,1.0
2017-07-07,30.32,30.33,30.12,30.14,2793604,24.923030809287,24.9312508062557,24.7586308699117,24.7750708638493,3398546.26542602,0.0,1.0
2017-07-10,30.39,30.42,30.29,30.3,2625708,24.9805707880683,25.0052307789746,24.8983708183807,24.9065908153495,3194293.14874236,0.0,1.0
2017-07-11,30.65,30.65,30.37,30.44,4257914,25.1942907092561,25.1942907092561,24.9641307941308,25.0216707729121,5179945.9491056,0.0,1.0
2017-07-12,30.85,30.91,30.8,30.81,10732120,25.3586906486314,25.408010630444,25.3175906637876,25.3258106607563,13056111.8705815,0.0,1.0
2017-07-13,30.89,30.9,30.79,30.86,4231201,25.3915706365064,25.3997906334752,25.3093706668188,25.3669106456001,5147448.37021169,0.0,1.0
2017-07-14,31.09,31.11,30.84,30.9,1206213,25.5559705758817,25.5724105698192,25.3504706516626,25.3997906334752,1467412.94988778,0.0,1.0
2017-07-17,30.94,30.97,30.89,30.93,1785104,25.4326706213502,25.4573306122565,25.3915706365064,25.4244506243815,2171660.16822609,0.0,1.0
2017-07-18,30.82,30.86,30.72,30.76,4458977,25.3340306577251,25.3669106456001,25.2518306880375,25.2847106759125,5424548.22908706,0.0,1.0
2017-07-19,30.82,30.84,30.72,30.76,1491634,25.3340306577251,25.3504706516626,25.2518306880375,25.2847106759125,1814640.57185001,0.0,1.0
2017-07-20,31.01,31.07,30.89,31.02,3864747,25.4902106001316,25.5395305819441,25.3915706365064,25.4984305971003,4701640.41992581,0.0,1.0
2017-07-21,30.66,30.675,30.485,30.62,3015486,25.2025107062249,25.214840701678,25.0586607592716,25.1696307183498,3668475.80535554,0.0,1.0
2017-07-24,30.59,30.6,30.41,30.46,1939909,25.1449707274436,25.1531907244123,24.9970107820058,25.0381107668497,2359987.48828263,0.0,1.0
2017-07-25,30.62,30.785,30.6,30.78,1640653,25.1696307183498,25.3052606683344,25.1531907244123,25.30115066985,1995928.95987048,0.0,1.0
2017-07-26,30.82,30.8911,30.67,30.7,2069269,25.3340306577251,25.392474836173,25.2107307031937,25.2353906940999,2517359.80908956,0.0,1.0
2017-07-27,30.56,30.7,30.43,30.7,3878623,25.1203107365373,25.2353906940999,25.0134507759434,25.2353906940999,4718521.20473964,0.0,1.0
2017-07-28,30.69,30.71,30.545,30.57,1608467,25.2271706971312,25.2436106910687,25.1079807410841,25.128530733506,1956773.2276697,0.0,1.0
2017-07-31,30.71,30.74,30.53,30.66,6247959,25.2436106910687,25.268270681975,25.095650745631,25.2025107062249,7600926.16061006,0.0,1.0
2017-08-01,31.0,31.155,30.98,30.99,2657347,25.4819906031628,25.6094005561786,25.4655506092253,25.473770606194,3232783.43057608,0.0,1.0
2017-08-02,31.0,31.12,30.92,31.1,7822672,25.4819906031628,25.580630566788,25.4162306274127,25.5641905728504,9516636.11279649,0.0,1.0
2017-08-03,30.9,31.04,30.9,30.95,10200786,25.3997906334752,25.5148705910379,25.3997906334752,25.440890618319,12409719.9047217,0.0,1.0
2017-08-04,31.06,31.13,30.94,31.1,9905154,25.5313105849754,25.5888505637567,25.4326706213502,25.5641905728504,12050070.1370594,0.0,1.0
2017-08-07,31.01,31.01,30.95,30.99,1401134,25.4902106001316,25.4902106001316,25.440890618319,25.473770606194,1704543.20764912,0.0,1.0
2017-08-08,30.88,31.04,30.83,30.94,2584778,25.3833506395377,25.5148705910379,25.3422506546938,25.4326706213502,3144499.94303249,0.0,1.0
2017-08-09,30.73,30.74,30.461,30.49,2750096,25.2600506850062,25.268270681975,25.0389327665465,25.0627707577559,3345616.80551827,0.0,1.0
2017-08-10,30.2,30.3826,30.175,30.36,2217880,24.8243908456618,24.9744879903114,24.8038408532399,24.955910797162,2698151.84656203,0.0,1.0
2017-08-11,30.4,30.48,30.325,30.42,3146390,24.9887907850371,25.0545507607872,24.9271408077714,25.0052307789746,3827726.47235391,0.0,1.0
2017-08-14,30.72,30.8,30.7028,30.77,1450312,25.2518306880375,25.3175906637876,25.2376922932512,25.2929306728813,1764370.48031952,0.0,1.0
2017-08-15,30.69,30.725,30.505,30.68,1419882,25.2271706971312,25.2559406865218,25.0751007532091,25.2189507001624,1727351.00194789,0.0,1.0
2017-08-16,30.86,30.905,30.745,30.75,9888018,25.3669106456001,25.4039006319596,25.2723806804594,25.2764906789438,12029223.4140434,0.0,1.0
2017-08-17,30.47,30.77,30.46,30.71,3715582,25.0463307638184,25.2929306728813,25.0381107668497,25.2436106910687,4520174.41626808,0.0,1.0
2017-08-18,30.64,30.705,30.52,30.57,2379754,25.1860707122874,25.2395006925843,25.0874307486622,25.128530733506,2895078.92648086,0.0,1.0
2017-08-21,30.54,30.59,30.4,30.55,1380310,25.1038707425997,25.1449707274436,24.9887907850371,25.1120907395685,1679209.86497378,0.0,1.0
2017-08-22,30.84,30.85,30.73,30.73,1614215,25.3504706516626,25.3586906486314,25.2600506850062,25.2600506850062,1963765.93097829,0.0,1.0
2017-08-23,30.88,30.89,30.77,30.78,1468176,25.3833506395377,25.3915706365064,25.2929306728813,25.30115066985,1786102.84843096,0.0,1.0
2017-08-24,30.79,30.97,30.78,30.92,4006978,25.3093706668188,25.4573306122565,25.30115066985,25.4162306274127,4874670.89735848,0.0,1.0
2017-08-25,31.09,31.1561,30.875,30.88,4462448,25.5559705758817,25.6103047558452,25.3792406410533,25.3833506395377,5428770.85838144,0.0,1.0
2017-08-28,31.11,31.13,31.0357,31.09,810475,25.5724105698192,25.5888505637567,25.5113359923413,25.5559705758817,985979.682328331,0.0,1.0
2017-08-29,30.74,30.825,30.63,30.66,3288083,25.268270681975,25.3381406562095,25.1778507153186,25.2025107062249,4000102.44832868,0.0,1.0
2017-08-30,30.65,30.74,30.62,30.71,1093266,25.1942907092561,25.268270681975,25.1696307183498,25.2436106910687,1330007.7897287,0.0,1.0
2017-08-31,30.76,30.79,30.6,30.72,1973118,25.2847106759125,25.3093706668188,25.1531907244123,25.2518306880375,2400387.74648979,0.0,1.0
2017-09-01,30.85,31.0066,30.84,30.98,6108369,25.3586906486314,25.4874158011622,25.3504706516626,25.4655506092253,7431108.57973932,0.0,1.0
2017-09-05,30.77,31.04,30.68,30.97,6849230,25.2929306728813,25.5148705910379,25.2189507001624,25.4573306122565,8332399.66636068,0.0,1.0
2017-09-06,31.27,31.34,31.15,31.26,2780298,25.7039305213194,25.7614705001007,25.6052905576942,25.6957105243506,3382358.91152484,0.0,1.0
2017-09-07,31.63,31.665,31.53,31.65,5031083,25.9998504121948,26.0286204015855,25.9176504425072,26.0162904061323,6120541.18647395,0.0,1.0
2017-09-08,31.59,31.69,31.58,31.68,2563925,25.9669704243198,26.0491703940074,25.958750427351,26.0409503970386,3119131.32053878,0.0,1.0
2017-09-11,31.94,32.0,31.87,31.87,1500840,26.2546703182265,26.303990300039,26.1971303394451,26.1971303394451,1825840.08936198,0.0,1.0
2017-09-12,32.02,32.07,31.98,32.03,1735921,26.3204302939766,26.3615302788204,26.2875503061015,26.3286502909453,2111826.81282838,0.0,1.0
2017-09-13,31.88,32.05,31.84,32.02,2513787,26.2053503364139,26.3450902848828,26.1724703485388,26.3204302939766,3058136.16422603,0.0,1.0
2017-09-14,31.95,31.95,31.79,31.8,1503047,26.2628903151952,26.2628903151952,26.131370363695,26.1395903606638,1828525.00519393,0.0,1.0
2017-09-15,32.02,32.08,31.92,32.04,8558606,26.3204302939766,26.3697502757891,26.2382303242889,26.3368702879141,10411933.2799326,0.0,1.0
2017-09-18,32.1,32.16,32.03,32.12,1998313,26.3861902697267,26.4355102515392,26.3286502909453,26.4026302636642,2431038.60937422,0.0,1.0
2017-09-19,32.21,32.24,32.135,32.17,1696802,26.476610236383,26.5012702272893,26.4149602591173,26.443730248508,2064236.770948,0.0,1.0
2017-09-20,32.11,32.33,31.93,32.2,2222916,26.3944102666954,26.5752502000082,26.2464503212577,26.4683902394143,2704278.36950254,0.0,1.0
2017-09-21,32.13,32.185,32.08,32.12,2489699,26.4108502606329,26.4560602439611,26.3697502757891,26.4026302636642,3028832.01716668,0.0,1.0
2017-09-22,32.19,32.28,32.17,32.22,3288538,26.4601702424455,26.5341502151644,26.443730248508,26.4848302333518,4000655.97651334,0.0,1.0
2017-09-25,31.86,32.07,31.8,32.03,1982602,26.1889103424764,26.3615302788204,26.1395903606638,26.3286502909453,2411925.46363986,0.0,1.0
2017-09-26,31.77,31.85,31.691,31.82,2329939,26.1149303697575,26.1806903455076,26.0499923937043,26.1560303546013,2834476.71435194,0.0,1.0
2017-09-27,31.85,31.91,31.7409,31.76,927252,26.1806903455076,26.2300103273202,26.0910101785784,26.1067103727887,1128044.21160222,0.0,1.0
2017-09-28,32.01,32.08,31.98,32.0,3317822,26.3122102970078,26.3697502757891,26.2875503061015,26.303990300039,4036281.29378691,0.0,1.0
2017-09-29,32.43,32.4456,32.18,32.24,2278327,26.6574501696958,26.6702733649671,26.4519502454767,26.5012702272893,2771688.37003,0.0,1.0
2017-10-02,32.35,32.3797,32.27,32.29,1879784,26.5916901939457,26.6161035849429,26.5259302181956,26.5423702121331,2286842.69245304,0.0,1.0
2017-10-03,32.47,32.48,32.38,32.38,1743743,26.6903301575709,26.6985501545396,26.616350184852,26.616350184852,2121342.63142262,0.0,1.0
2017-10-04,32.48,32.58,32.46,32.47,5589255,26.6985501545396,26.7807501242272,26.6821101606021,26.6903301575709,6799582.79941027,0.0,1.0
2017-10-05,32.47,32.47,32.3655,32.39,5673006,26.6903301575709,26.6903301575709,26.6044311892473,26.6245701818208,6901469.69829632,0.0,1.0
2017-10-06,32.48,32.495,32.32,32.32,7384214,26.6985501545396,26.7108801499928,26.5670302030394,26.5670302030394,8983232.02315238,0.0,1.0
2017-10-09,32.46,32.5264,32.43,32.47,1526435,26.6821101606021,26.7366909404747,26.6574501696958,26.6903301575709,1856977.57043073,0.0,1.0
2017-10-10,32.69,32.75,32.54,32.61,3952666,26.8711700908836,26.9204900726962,26.7478701363522,26.8054101151335,4808597.88029242,0.0,1.0
2017-10-11,32.88,32.9,32.775,32.78,2387939,27.0273500332901,27.0437900272276,26.9410400651181,26.9451500636025,2905036.35107737,0.0,1.0
2017-10-12,32.84,32.895,32.815,32.87,1902673,26.9944700454151,27.0396800287432,26.9739200529931,27.0191300363213,2314688.20150491,0.0,1.0
2017-10-13,32.84,32.98,32.81,32.92,1446727,26.9944700454151,27.1095500029777,26.9698100545088,27.0602300211652,1760009.16484261,0.0,1.0
2017-10-16,32.77,32.85,32.735,32.84,1475222,26.9369300666337,27.0026900423838,26.908160077243,26.9944700454151,1794674.62774764,0.0,1.0
2017-10-17,32.72,32.7285,32.6401,32.69,1786032,26.8958300817899,26.9028170792134,26.8301523060095,26.8711700908836,2172789.12241369,0.0,1.0
2017-10-18,32.9,32.92,32.77,32.85,1349307,27.0437900272276,27.0602300211652,26.9369300666337,27.0026900423838,1641493.30605311,0.0,1.0
2017-10-19,32.82,32.86,32.73,32.75,3689268,26.9780300514775,27.0109100393526,26.9040500787587,26.9204900726962,4488162.23901303,0.0,1.0
2017-10-20,32.63,32.745,32.61,32.73,2761792,26.8218501090711,26.9163800742118,26.8054101151335,26.9040500787587,3359845.52122758,0.0,1.0
2017-10-23,32.53,32.615,32.52,32.59,1550250,26.7396501393834,26.8095201136179,26.7314301424147,26.788970121196,1885949.60057929,0.0,1.0
2017-10-24,32.65,32.74,32.6,32.64,1527740,26.8382901030086,26.9122700757274,26.7971901181648,26.8300701060398,1858565.16225705,0.0,1.0
2017-10-25,32.64,32.74,32.52,32.7,1585958,26.8300701060398,26.9122700757274,26.7314301424147,26.8793900878524,1929390.00589294,0.0,1.0
2017-10-26,32.69,32.82,32.6,32.68,2231817,26.8711700908836,26.9780300514775,26.7971901181648,26.8629500939149,2715106.84064897,0.0,1.0
2017-10-27,32.74,32.79,32.6486,32.73,1539882,26.9122700757274,26.9533700605712,26.8371393034329,26.9040500787587,1873336.45724189,0.0,1.0
2017-10-30,32.89,32.9,32.79,32.79,1349585,27.0355700302589,27.0437900272276,26.9533700605712,26.9533700605712,1641831.50569121,0.0,1.0
2017-10-31,33.07,33.09,32.96,33.0,2154800,27.1835299756966,27.1999699696341,27.0931100090402,27.1259899969152,2621412.15889582,0.0,1.0
2017-11-01,33.35,33.44,33.335,33.38,2003550,27.4136898908219,27.4876698635408,27.4013598953688,27.4383498817282,2437409.65795235,0.0,1.0
2017-11-02,33.5,33.5,33.375,33.42,4925521,27.5369898453534,27.5369898453534,27.4342398832438,27.4712298696033,5992120.21454273,0.0,1.0
2017-11-03,33.39,33.48,33.3229,33.48,1898835,27.446569878697,27.5205498514158,27.3914136990366,27.5205498514158,2310019.10002642,0.0,1.0
2017-11-06,33.34,33.35,33.251,33.27,4556716,27.4054698938532,27.4136898908219,27.3323119208312,27.3479299150718,5543452.16587855,0.0,1.0
2017-11-07,33.07,33.269,32.95,33.23,3500207,27.1835299756966,27.3471079153749,27.0848900120714,27.3150499271968,4258160.93765187,0.0,1.0
2017-11-08,33.18,33.205,33.06,33.12,1770848,27.273949942353,27.2944999347749,27.1753099787278,27.2246299605404,2154317.09613715,0.0,1.0
2017-11-09,32.82,32.88,32.6342,32.78,2115273,26.9780300514775,27.0273500332901,26.8253025077979,26.9451500636025,2573325.76646744,0.0,1.0
2017-11-10,32.74,32.82,32.68,32.77,1012509,26.9122700757274,26.9780300514775,26.8629500939149,26.9369300666337,1231763.22795222,0.0,1.0
2017-11-13,32.67,32.68,32.37,32.39,2289589,26.8547300969461,26.8629500939149,26.6081301878832,26.6245701818208,2785389.10500934,0.0,1.0
2017-11-14,32.85,32.8666,32.66,32.74,3248833,27.0026900423838,27.016335237352,26.8465100999773,26.9122700757274,3952353.03899294,0.0,1.0
2017-11-15,32.61,32.73,32.47,32.51,1135133,26.8054101151335,26.9040500787587,26.6903301575709,26.7232101454459,1380940.89853531,0.0,1.0
2017-11-16,32.87,32.9,32.76,32.84,4475562,27.0191300363213,27.0437900272276,26.928710069665,26.9944700454151,5444724.63555416,0.0,1.0
2017-11-17,32.71,32.855,32.675,32.85,1813657,26.8876100848211,27.0068000408682,26.8588400954305,27.0026900423838,2206396.19076783,0.0,1.0
2017-11-20,32.73,32.88,32.71,32.8,1742419,26.9040500787587,27.0273500332901,26.8876100848211,26.96159005754,2119731.92523255,0.0,1.0
2017-11-21,33.04,33.13,33.04,33.04,1527646,27.1588699847903,27.2328499575092,27.1588699847903,27.1588699847903,1858450.80698374,0.0,1.0
2017-11-22,32.82,33.0824,32.69,33.07,2032864,26.9780300514775,27.1937227719378,26.8711700908836,27.1835299756966,2473071.47158975,0.0,1.0
2017-11-24,33.32,33.41,33.295,33.32,1199218,27.3890298999156,27.4630098726345,27.3684799074937,27.3890298999156,1458903.21438961,0.0,1.0
2017-11-27,33.12,33.32,33.1,33.26,3665523,27.2246299605404,27.3890298999156,27.2081899666029,27.3397099181031,4459275.36704672,0.0,1.0
2017-11-28,33.22,33.31,33.105,33.16,1465088,27.306829930228,27.3808099029469,27.2122999650872,27.2575099484154,1782346.15604806,0.0,1.0
2017-11-29,33.13,33.42,33.08,33.38,3490410,27.2328499575092,27.4712298696033,27.1917499726653,27.4383498817282,4246242.44177257,0.0,1.0
2017-11-30,33.24,33.39,33.21,33.36,3670274,27.3232699241655,27.446569878697,27.2986099332593,27.4219098877907,4465055.17453091,0.0,1.0
2017-12-01,32.95,33.08,32.75,32.96,4844188,27.0848900120714,27.1917499726653,26.9204900726962,27.0931100090402,5893174.92258086,0.0,1.0
2017-12-04,33.06,33.23,33.0,33.2,1939794,27.1753099787278,27.3150499271968,27.1259899969152,27.2903899362905,2359847.58555465,0.0,1.0
2017-12-05,32.92,33.125,32.88,32.95,2610075,27.0602300211652,27.2287399590248,27.0273500332901,27.0848900120714,3175274.89355392,0.0,1.0
2017-12-06,32.87,32.925,32.665,32.7,3760271,27.0191300363213,27.0643400196495,26.8506200984617,26.8793900878524,4574540.61636502,0.0,1.0
2017-12-07,33.02,33.11,32.83,32.87,4484176,27.1424299908528,27.2164099635716,26.9862500484463,27.0191300363213,5455203.95815334,0.0,1.0
2017-12-08,33.14,33.2,33.05,33.18,1291339,27.2410699544779,27.2903899362905,27.1670899817591,27.273949942353,1570972.59878243,0.0,1.0
2017-12-11,33.12,33.2,33.08,33.11,1656140,27.2246299605404,27.2903899362905,27.1917499726653,27.2164099635716,2014769.59942163,0.0,1.0
2017-12-12,33.07,33.1,32.96,32.99,2581615,27.1835299756966,27.2081899666029,27.0931100090402,27.1177699999465,3140652.00974003,0.0,1.0
2017-12-13,33.08,33.16,32.96,33.13,3981770,27.1917499726653,27.2575099484154,27.0931100090402,27.2328499575092,4844004.21938306,0.0,1.0
2017-12-14,32.89,33.2,32.88,33.1,2181857,27.0355700302589,27.2903899362905,27.0273500332901,27.2081899666029,2654328.22942823,0.0,1.0
2017-12-15,33.03,33.08,32.9,32.98,2162648,27.1506499878215,27.1917499726653,27.0437900272276,27.1095500029777,2630959.60767205,0.0,1.0
2017-12-18,33.54,33.69,33.51,33.6,1963649,27.5698698332284,27.6931697877598,27.5452098423221,27.619189815041,2388868.27752163,0.0,1.0
2017-12-19,33.45,33.54,33.31,33.52,3527512,27.5652904729171,27.6394571737411,27.4499200494131,27.6229756846691,4280574.38813969,0.084429,1.0
2017-12-20,33.15,33.34,33.09,33.32,2715132,27.3180681368371,27.4746422830211,27.2686236696211,27.4581607939491,3294765.40395001,0.0,1.0
2017-12-21,33.17,33.28,33.1,33.11,2232977,27.3345496259091,27.4251978158051,27.2768644141571,27.2851051586931,2709678.70711851,0.0,1.0
2017-12-22,33.1,33.11,33.03,33.09,8729428,27.2768644141571,27.2851051586931,27.2191792024051,27.2686236696211,10593008.8742177,0.0,1.0
2017-12-26,33.1,33.21,33.06,33.16,1160185,27.2768644141571,27.3675126040531,27.2439014360131,27.3263088813731,1407864.29543085,0.0,1.0
2017-12-27,33.18,33.25,33.13,33.17,1808554,27.3427903704451,27.4004755821971,27.3015866477651,27.3345496259091,2194648.78701124,0.0,1.0
2017-12-28,33.15,33.31,33.12,33.28,4310021,27.3180681368371,27.4499200494131,27.2933459032291,27.4251978158051,5230135.43396712,0.0,1.0
2017-12-29,33.02,33.17,32.95,33.14,2636959,27.2109384578691,27.3345496259091,27.1532532461172,27.3098273923011,3199903.82966081,0.0,1.0
2018-01-02,33.26,33.27,33.02,33.06,3819096,27.4087163267331,27.4169570712691,27.2109384578691,27.2439014360131,4634406.49484587,0.0,1.0
2018-01-03,33.43,33.49,33.29,33.29,3228633,27.5488089838451,27.5982534510611,27.4334385603411,27.4334385603411,3917889.92595989,0.0,1.0
2018-01-04,33.98,34.12,33.96,34.01,2892402,28.0020499333251,28.1174203568291,27.9855684442531,28.0267721669331,3509879.46218298,0.0,1.0
2018-01-05,34.33,34.37,34.17,34.25,1880880,28.290475992085,28.323438970229,28.158624079509,28.224550035797,2282415.12861308,0.0,1.0
2018-01-08,34.23,34.28,34.19,34.25,3103500,28.208068546725,28.249272269405,28.175105568581,28.224550035797,3766043.20937577,0.0,1.0
2018-01-09,34.22,34.24,34.09,34.22,3573959,28.199827802189,28.216309291261,28.0926981232211,28.199827802189,4336937.01386738,0.0,1.0
2018-01-10,33.92,34.04,33.83,34.04,4806595,27.9526054661091,28.0514944005411,27.8784387652851,28.0514944005411,5832719.33622346,0.0,1.0
2018-01-11,34.08,34.1,33.9,33.97,2250661,28.0844573786851,28.1009388677571,27.9361239770371,27.9938091887891,2731137.93319055,0.0,1.0
2018-01-12,34.51,34.54,34.28,34.33,9679147,28.438809393733,28.463531627341,28.249272269405,28.290475992085,11745476.3434509,0.0,1.0
2018-01-16,34.56,34.82,34.54,34.78,2713645,28.480013116413,28.694272474349,28.463531627341,28.661309496205,3292960.95534284,0.0,1.0
2018-01-17,34.65,34.77,34.44,34.6,5935410,28.554179817237,28.653068751669,28.381124181981,28.512976094557,7202516.68289384,0.0,1.0
2018-01-18,34.85,34.91,34.7,34.83,3257182,28.718994707957,28.768439175173,28.595383539917,28.702513218885,3952533.64034186,0.0,1.0
2018-01-19,35.24,35.3,35.1,35.24,3003714,29.040383744861,29.0898282120769,28.925013321357,29.040383744861,3644954.6359294,0.0,1.0
2018-01-22,35.46,35.47,35.21,35.28,2683412,29.2216801246529,29.2299208691889,29.015661511253,29.073346723005,3256273.73628402,0.0,1.0
2018-01-23,35.65,35.67,35.5,35.57,2496991,29.3782542708369,29.3947357599089,29.2546431027969,29.3123283145489,3030055.09889557,0.0,1.0
2018-01-24,35.56,35.87,35.44,35.83,4705309,29.3040875700129,29.5595506506289,29.2051986355809,29.5265876724849,5709810.53889631,0.0,1.0
2018-01-25,35.31,35.72,35.23,35.71,4277343,29.098068956613,29.4359394825889,29.032143000325,29.4276987380529,5190481.24998258,0.0,1.0
2018-01-26,35.54,35.55,35.36,35.38,2013145,29.2876060809409,29.2958468254769,29.1392726792929,29.1557541683649,2442916.40300911,0.0,1.0
2018-01-29,35.21,35.28,35.1,35.25,3827789,29.015661511253,29.073346723005,28.925013321357,29.048624489397,4644955.29897639,0.0,1.0
2018-01-30,34.93,35.17,34.91,35.13,6804282,28.784920664245,28.982698533109,28.768439175173,28.949735554965,8256877.72539963,0.0,1.0
2018-01-31,35.01,35.21,34.89,35.2,5330225,28.850846620533,29.015661511253,28.751957686101,29.007420766717,6468135.22335909,0.0,1.0
2018-02-01,34.7,34.81,34.59,34.63,4407754,28.595383539917,28.686031729813,28.504735350021,28.537698328165,5348732.72766195,0.0,1.0
2018-02-02,33.86,34.29,33.85,34.27,5425037,27.9031609988931,28.257513013941,27.8949202543571,28.241031524869,6583187.93441671,0.0,1.0
2018-02-05,32.47,33.83,32.2,33.65,11688201,26.7576975083892,27.8784387652851,26.5351974059172,27.7301053636371,14183428.3891958,0.0,1.0
2018-02-06,33.49,33.49,32.51,32.57,22821425,27.5982534510611,27.5982534510611,26.7906604865332,26.8401049537492,27693401.8525949,0.0,1.0
2018-02-07,32.92,33.31,32.77,33.04,5111335,27.1285310125092,27.4499200494131,27.0049198444692,27.2274199469411,6202516.01984684,0.0,1.0
2018-02-08,31.85,32.77,31.82,32.76,9819988,26.2467713471572,27.0049198444692,26.2220491135493,26.9966790999332,11916384.4445148,0.0,1.0
2018-02-09,32.08,32.2,31.2,31.99,14561990,26.4363084714852,26.5351974059172,25.7111229523173,26.3621417706612,17670721.2999832,0.0,1.0
2018-02-12,32.54,32.59,32.2,32.31,8555995,26.8153827201412,26.8565864428212,26.5351974059172,26.6258455958132,10382550.9486718,0.0,1.0
2018-02-13,32.48,32.51,32.3,32.42,4605507,26.7659382529252,26.7906604865332,26.6176048512772,26.7164937857092,5588702.54972855,0.0,1.0
2018-02-14,33.2,33.22,32.22,32.24,5803393,27.3592718595171,27.3757533485891,26.5516788949892,26.5681603840612,7042316.35217944,0.0,1.0
2018-02-15,33.22,33.28,32.91,33.23,5785121,27.3757533485891,27.4251978158051,27.1202902679732,27.3839940931251,7020143.59834612,0.0,1.0
2018-02-16,33.28,33.52,33.11,33.12,2375570,27.4251978158051,27.6229756846691,27.2851051586931,27.2933459032291,2882712.82967514,0.0,1.0
2018-02-20,32.96,33.18,32.86,32.99,3425898,27.1614939906532,27.3427903704451,27.0790865452932,27.1862162242612,4157267.56852392,0.0,1.0
2018-02-21,32.73,33.2,32.71,32.98,2197263,26.9719568663252,27.3592718595171,26.9554753772532,27.1779754797251,2666340.38999923,0.0,1.0
2018-02-22,32.89,33.09,32.7,32.8,5021147,27.1038087789012,27.2686236696211,26.9472346327172,27.0296420780772,6093074.45227243,0.0,1.0
2018-02-23,33.13,33.17,32.95,33.03,4964377,27.3015866477651,27.3345496259091,27.1532532461172,27.2191792024051,6024185.04579709,0.0,1.0
2018-02-26,33.28,33.3,32.97,33.13,2466057,27.4251978158051,27.4416793048771,27.1697347351891,27.3015866477651,2992517.22854312,0.0,1.0
2018-02-27,32.66,33.05,32.65,33.0,2438053,26.9142716545732,27.2356606914771,26.9060309100372,27.1944569687971,2958534.86217116,0.0,1.0
2018-02-28,32.43,32.81,32.4,32.8,3021421,26.7247345302452,27.0378828226132,26.7000122966372,27.0296420780772,3666441.77210096,0.0,1.0
2018-03-01,31.81,32.17,31.52,32.04,8695321,26.2138083690133,26.5104751723092,25.9748267774693,26.4033454933412,10551620.6236161,0.0,1.0
2018-03-02,31.81,31.85,31.46,31.59,3243751,26.2138083690133,26.2467713471572,25.9253823102533,26.0325119892213,3936235.35571317,0.0,1.0
2018-03-05,32.27,32.3,31.67,31.69,2841740,26.5928826176692,26.6176048512772,26.0984379455093,26.1149194345813,3448402.00735025,0.0,1.0
2018-03-06,32.46,32.49,32.32,32.48,2588461,26.7494567638532,26.7741789974612,26.6340863403492,26.7659382529252,3141052.35114677,0.0,1.0
2018-03-07,32.72,32.75,32.44,32.48,3707294,26.9637161217892,26.9884383553972,26.7329752747812,26.7659382529252,4498736.71463171,0.0,1.0
2018-03-08,32.68,32.84,32.6,32.74,4111416,26.9307531436452,27.0626050562212,26.8648271873572,26.9801976108612,4989131.72473622,0.0,1.0
2018-03-09,32.79,32.81,32.6,32.66,2726556,27.0214013335412,27.0378828226132,26.8648271873572,26.9142716545732,3308628.22902618,0.0,1.0
2018-03-12,32.94,32.97,32.79,32.84,2024324,27.1450125015812,27.1697347351891,27.0214013335412,27.0626050562212,2456481.92485142,0.0,1.0
2018-03-13,32.4,32.98,32.33,32.95,5186428,26.7000122966372,27.1779754797251,26.6423270848852,27.1532532461172,6293640.06776747,0.0,1.0
2018-03-14,32.55,32.78,32.41,32.74,4239170,26.8236234646772,27.0131605890052,26.7082530411732,26.9801976108612,5144158.9791814,0.0,1.0
2018-03-15,32.65,32.79,32.51,32.59,3617024,26.9060309100372,27.0214013335412,26.7906604865332,26.8565864428212,4389195.64148515,0.0,1.0
2018-03-16,32.63,32.76,32.55,32.55,2542748,26.8895494209652,26.9966790999332,26.8236234646772,26.8236234646772,3085580.42163809,0.0,1.0
2018-03-19,32.39,32.48,32.23,32.45,2997431,26.6917715521012,26.7659382529252,26.5599196395252,26.7412160193172,3637330.32483403,0.0,1.0
2018-03-20,32.42,32.49,32.26,32.26,4257476,26.7164937857092,26.7741789974612,26.5846418731332,26.5846418731332,5166372.99142268,0.0,1.0
2018-03-21,32.45,32.62,32.31,32.34,3942838,26.7412160193172,26.8813086764292,26.6258455958132,26.6505678294212,4784565.25715119,0.0,1.0
2018-03-22,31.7,32.04,31.69,31.9,5829793,26.1231601791173,26.4033454933412,26.1149194345813,26.2879750698372,7074352.2924815,0.0,1.0
2018-03-23,31.31,31.8,31.27,31.73,7852744,25.8017711422133,26.2055676244773,25.7688081640693,26.1478824127253,9529168.10574071,0.0,1.0
2018-03-26,31.95,31.95,31.39,31.84,6473965,26.3291787925172,26.3291787925172,25.8676970985013,26.2385306026212,7856043.79764344,0.0,1.0
2018-03-27,31.59,32.08,31.45,31.96,5264051,26.0325119892213,26.4363084714852,25.9171415657173,26.3374195370532,6387834.2266337,0.0,1.0
2018-03-28,31.56,31.87,31.47,31.64,5522397,26.0077897556133,26.2632528362292,25.9336230547893,26.0737157119013,6701332.59910652,0.0,1.0
2018-03-29,32.04,32.15,31.91,31.99,3343123,26.4033454933412,26.4939936832372,26.2962158143732,26.3621417706612,4056821.54736844,0.0,1.0
2018-04-02,31.56,32.12,31.31,32.04,5626022,26.0077897556133,26.4692714496292,25.8017711422133,26.4033454933412,6827079.73220514,0.0,1.0
2018-04-03,31.76,31.8,31.51,31.7,5348707,26.1726046463333,26.2055676244773,25.9665860329333,26.1231601791173,6490562.80853572,0.0,1.0
2018-04-04,31.82,31.86,31.31,31.33,2541795,26.2220491135493,26.2550120916932,25.8017711422133,25.8182526312853,3084423.97273248,0.0,1.0
2018-04-05,32.21,32.33,32.15,32.2,2056881,26.5434381504532,26.6423270848852,26.4939936832372,26.5351974059172,2495989.2774429,0.0,1.0
2018-04-06,32.09,32.35,32.01,32.2,4201629,26.4445492160212,26.6588085739572,26.3786232597332,26.5351974059172,5098603.62937532,0.0,1.0
2018-04-09,32.31,32.51,32.23,32.37,2807926,26.6258455958132,26.7906604865332,26.5599196395252,26.6752900630292,3407369.30714666,0.0,1.0
2018-04-10,32.76,32.84,32.64,32.74,2552049,26.9966790999332,27.0626050562212,26.8977901655012,26.9801976108612,3096867.02318163,0.0,1.0
2018-04-11,32.56,32.73,32.49,32.6,3722145,26.8318642092132,26.9719568663252,26.7741789974612,26.8648271873572,4516758.14453422,0.0,1.0
2018-04-12,32.8,32.82,32.65,32.66,3293005,27.0296420780772,27.0461235671492,26.9060309100372,26.9142716545732,3996004.22706313,0.0,1.0
2018-04-13,32.89,33.0,32.76,32.98,3812181,27.1038087789012,27.1944569687971,26.9966790999332,27.1779754797251,4626015.26275537,0.0,1.0
2018-04-16,32.9,32.95,32.79,32.94,7544980,27.1120495234372,27.1532532461172,27.0214013335412,27.1450125015812,9155701.85077362,0.0,1.0
2018-04-17,33.3,33.36,33.1,33.13,3799507,27.4416793048771,27.4911237720931,27.2768644141571,27.3015866477651,4610635.58444521,0.0,1.0
2018-04-18,33.36,33.41,33.28,33.36,4375832,27.4911237720931,27.5323274947731,27.4251978158051,27.4911237720931,5309995.93651335,0.0,1.0
2018-04-19,33.19,33.36,33.1,33.3,4100741,27.3510311149811,27.4911237720931,27.2768644141571,27.4416793048771,4976177.79811787,0.0,1.0
2018-04-20,32.96,33.03,32.86,33.0,4045504,27.1614939906532,27.2191792024051,27.0790865452932,27.1944569687971,4909148.66044868,0.0,1.0
2018-04-23,32.84,32.92,32.75,32.88,1922819,27.0626050562212,27.1285310125092,26.9884383553972,27.0955680343652,2333307.37483766,0.0,1.0
2018-04-24,32.56,32.85,32.42,32.82,2786977,26.8318642092132,27.0708458007572,26.7164937857092,27.0461235671492,3381948.0604274,0.0,1.0
2018-04-25,32.39,32.42,32.15,32.3,2269765,26.6917715521012,26.7164937857092,26.4939936832372,26.6176048512772,2754320.30453642,0.0,1.0
2018-04-26,32.52,32.59,32.34,32.45,1738490,26.7989012310692,26.8565864428212,26.6505678294212,26.7412160193172,2109627.34302165,0.0,1.0
2018-04-27,32.65,32.67,32.43,32.63,1720040,26.9060309100372,26.9225123991092,26.7247345302452,26.8895494209652,2087238.5892878,0.0,1.0
2018-04-30,32.46,32.61,32.44,32.46,1847382,26.7494567638532,26.8730679318932,26.7329752747812,26.7494567638532,2241765.88890705,0.0,1.0
2018-05-01,32.34,32.43,32.15,32.39,1460894,26.6505678294212,26.7247345302452,26.4939936832372,26.6917715521012,1772769.43074522,0.0,1.0
2018-05-02,32.65,32.9,32.63,32.84,5158820,26.9060309100372,27.1120495234372,26.8895494209652,27.0626050562212,6260138.24050004,0.0,1.0
2018-05-03,32.67,32.73,32.42,32.68,3304543,26.9225123991092,26.9719568663252,26.7164937857092,26.9307531436452,4010005.38915425,0.0,1.0
2018-05-04,32.84,32.89,32.43,32.45,8574379,27.0626050562212,27.1038087789012,26.7247345302452,26.7412160193172,10404859.6125549,0.0,1.0
2018-05-07,32.98,33.06,32.91,32.93,10534230,27.1779754797251,27.2439014360131,27.1202902679732,27.1367717570452,12783104.6745618,0.0,1.0
2018-05-08,32.86,32.86,32.63,32.66,3030091,27.0790865452932,27.0790865452932,26.8895494209652,26.9142716545732,3676962.66613198,0.0,1.0
2018-05-09,32.9,32.96,32.77,32.79,2357576,27.1120495234372,27.1614939906532,27.0049198444692,27.0214013335412,2860877.42400105,0.0,1.0
2018-05-10,33.2,33.21,32.95,33.0,1738337,27.3592718595171,27.3675126040531,27.1532532461172,27.1944569687971,2109441.68018581,0.0,1.0
2018-05-11,33.15,33.22,33.1,33.16,1176428,27.3180681368371,27.3757533485891,27.2768644141571,27.3263088813731,1427574.89309474,0.0,1.0
2018-05-14,33.09,33.22,33.05,33.17,1678241,27.2686236696211,27.3757533485891,27.2356606914771,27.3345496259091,2036516.23062542,0.0,1.0
2018-05-15,32.85,32.96,32.66,32.78,2248055,27.0708458007572,27.1614939906532,26.9142716545732,27.0131605890052,2727975.5975683,0.0,1.0
2018-05-16,32.82,32.88,32.68,32.8,1554222,27.0461235671492,27.0955680343652,26.9307531436452,27.0296420780772,1886021.33364344,0.0,1.0
2018-05-17,33.01,33.05,32.91,32.95,2858889,27.2026977133331,27.2356606914771,27.1202902679732,27.1532532461172,3469212.02023815,0.0,1.0
2018-05-18,32.88,32.93,32.82,32.88,1803600,27.0955680343652,27.1367717570452,27.0461235671492,27.0955680343652,2188637.19427425,0.0,1.0
2018-05-21,33.14,33.21,33.0,33.13,1140892,27.3098273923011,27.3675126040531,27.1944569687971,27.3015866477651,1384452.57587599,0.0,1.0
2018-05-22,33.1,33.22,33.07,33.16,1367075,27.2768644141571,27.3757533485891,27.2521421805491,27.3263088813731,1658921.70789669,0.0,1.0
2018-05-23,32.53,32.53,32.34,32.42,2786871,26.8071419756052,26.8071419756052,26.6505678294212,26.7164937857092,3381819.43127316,0.0,1.0
2018-05-24,32.27,32.4,32.07,32.37,10118734,26.5928826176692,26.7000122966372,26.4280677269492,26.6752900630292,12278907.5135105,0.0,1.0
2018-05-25,32.2,32.27,32.0,32.13,5290777,26.5351974059172,26.5928826176692,26.3703825151972,26.4775121941652,6420265.76225923,0.0,1.0
2018-05-29,31.19,31.58,31.01,31.46,5815750,25.7028822077813,26.0242712446853,25.5545488061333,25.9253823102533,7057311.35650946,0.0,1.0
2018-05-30,31.92,32.0,31.54,31.69,4611099,26.3044565589092,26.3703825151972,25.9913082665413,26.1149194345813,5595488.34435618,0.0,1.0
2018-05-31,31.64,31.72,31.33,31.66,8929779,26.0737157119013,26.1396416681893,25.8182526312853,26.0901972009733,10836131.3240458,0.0,1.0
2018-06-01,31.81,31.95,31.67,31.92,3320486,26.2138083690133,26.3291787925172,26.0984379455093,26.3044565589092,4029351.94204198,0.0,1.0
2018-06-04,31.99,32.08,31.92,32.0,1728427,26.3621417706612,26.4363084714852,26.3044565589092,26.3703825151972,2097416.06774665,0.0,1.0
2018-06-05,32.0,32.2,31.9,32.13,6991530,26.3703825151972,26.5351974059172,26.2879750698372,26.4775121941652,8484099.9128877,0.0,1.0
2018-06-06,32.48,32.49,32.11,32.21,8802853,26.7659382529252,26.7741789974612,26.4610307050932,26.5434381504532,10682108.8331829,0.0,1.0
2018-06-07,32.09,32.46,31.98,32.45,3651934,26.4445492160212,26.7494567638532,26.3539010261252,26.7412160193172,4431558.31860432,0.0,1.0
2018-06-08,32.2,32.26,31.99,32.16,4125900,26.5351974059172,26.5846418731332,26.3621417706612,26.5022344277732,5006707.80652924,0.0,1.0
2018-06-11,32.46,32.52,32.2,32.27,1551240,26.7494567638532,26.7989012310692,26.5351974059172,26.5928826176692,1882402.72856841,0.0,1.0
2018-06-12,32.32,32.5,32.24,32.43,3092950,26.6340863403492,26.7824197419972,26.5681603840612,26.7247345302452,3753240.96808081,0.0,1.0
2018-06-13,32.45,32.57,32.34,32.48,2689428,26.7412160193172,26.8401049537492,26.6505678294212,26.7659382529252,3263574.04752861,0.0,1.0
2018-06-14,32.59,32.78,32.52,32.53,3406388,26.8565864428212,27.0131605890052,26.7989012310692,26.8071419756052,4133592.52324765,0.0,1.0
2018-06-15,32.43,32.46,32.31,32.39,2670225,26.7247345302452,26.7494567638532,26.6258455958132,26.6917715521012,3240271.54140661,0.0,1.0
2018-06-18,31.94,31.95,31.76,31.83,3690914,26.3209380479812,26.3291787925172,26.1726046463333,26.2302898580852,4478859.86985338,0.0,1.0
2018-06-19,30.8,30.81,30.51,30.6,5901217,25.9943169623714,26.0027566756708,25.7495652766867,25.8255226963819,6992200.79000755,0.743651,1.0
2018-06-20,30.77,30.82,30.67,30.79,3989770,25.968997822473,26.0111963889703,25.8846006894782,25.9858772490719,4727376.22526818,0.0,1.0
2018-06-21,30.34,30.55,30.25,30.53,4035871,25.6060901505957,25.7833241298846,25.5301327309005,25.7664447032856,4782000.11871595,0.0,1.0
2018-06-22,30.63,30.75,30.38,30.63,3215151,25.8508418362804,25.952118395874,25.6398490037936,25.8508418362804,3809550.02369741,0.0,1.0
2018-06-25,30.1,30.29,29.99,30.27,5171182,25.4035370314084,25.5638915840983,25.3107001851142,25.5470121574994,6127201.02746143,0.0,1.0
2018-06-26,29.99,30.06,29.78,30.02,3831554,25.3107001851142,25.3697781782105,25.1334662058253,25.3360193250126,4539910.14154481,0.0,1.0
2018-06-27,29.67,30.21,29.65,30.01,5471206,25.0406293595311,25.4963738777026,25.0237499329322,25.3275796117131,6482691.77620381,0.0,1.0
2018-06-28,29.53,29.58,29.32,29.42,5415434,24.9224733733385,24.9646719398359,24.7452393940496,24.8296365270443,6416608.96269936,0.0,1.0
2018-06-29,29.98,30.13,29.91,29.98,4438546,25.3022604718147,25.4288561713068,25.2431824787184,25.3022604718147,5259119.40667237,0.0,1.0
2018-07-02,29.83,29.86,29.63,29.65,3170137,25.1756647723227,25.2009839122211,25.0068705063332,25.0237499329322,3756214.08869258,0.0,1.0
2018-07-03,29.93,30.12,29.9,30.1,3682284,25.2600619053174,25.4204164580073,25.234742765419,25.4035370314084,4363043.94395803,0.0,1.0
2018-07-05,30.44,30.51,30.295,30.41,8379754,25.6904872835904,25.7495652766867,25.5681114407481,25.665168143692,9928955.76266201,0.0,1.0
2018-07-06,30.65,30.7,30.51,30.55,2701069,25.8677212628793,25.9099198293767,25.7495652766867,25.7833241298846,3200427.43652113,0.0,1.0
2018-07-09,30.82,30.84,30.7,30.78,1946925,26.0111963889703,26.0280758155693,25.9099198293767,25.9774375357724,2306861.53772781,0.0,1.0
2018-07-10,30.93,30.97,30.83,30.85,1712082,26.1040332352645,26.1377920884624,26.0196361022698,26.0365155288687,2028602.08546097,0.0,1.0
2018-07-11,30.3,30.57,30.24,30.48,3587181,25.5723312973978,25.8002035564835,25.521693017601,25.7242461367883,4250358.83650781,0.0,1.0
2018-07-12,30.54,30.58,30.35,30.43,2269681,25.7748844165851,25.808643269783,25.6145298638952,25.6820475702909,2689286.85070641,0.0,1.0
2018-07-13,30.63,30.64,30.46,30.53,2150105,25.8508418362804,25.8592815495798,25.7073667101893,25.7664447032856,2547604.31273739,0.0,1.0
2018-07-16,30.79,30.82,30.73,30.76,1727208,25.9858772490719,26.0111963889703,25.9352389692751,25.9605581091735,2046524.49521978,0.0,1.0
2018-07-17,30.99,31.03,30.7,30.71,3431522,26.1546715150613,26.1884303682592,25.9099198293767,25.9183595426761,4065922.47655498,0.0,1.0
2018-07-18,31.02,31.11,31.0,31.03,2931321,26.1799906549597,26.255948074655,26.1631112283608,26.1884303682592,3473247.13054371,0.0,1.0
2018-07-19,30.84,30.91,30.7,30.72,2633131,26.0280758155693,26.0871538086656,25.9099198293767,25.9267992559756,3119929.44140054,0.0,1.0
2018-07-20,30.77,30.8,30.58,30.59,2799172,25.968997822473,25.9943169623714,25.808643269783,25.8170829830825,3316667.16708893,0.0,1.0
2018-07-23,30.8,30.83,30.68,30.74,5602736,25.9943169623714,26.0196361022698,25.8930404027777,25.9436786825745,6638538.30242198,0.0,1.0
2018-07-24,31.02,31.22,30.96,31.14,4189679,26.1799906549597,26.3487849209492,26.1293523751629,26.2812672145534,4964243.27620525,0.0,1.0
2018-07-25,31.27,31.35,30.67,30.93,7261256,26.3909834874465,26.4585011938423,25.8846006894782,26.1040332352645,8603676.14674179,0.0,1.0
2018-07-26,31.19,31.3,31.15,31.22,4594276,26.3234657810507,26.4163026273449,26.2897069278529,26.3487849209492,5443639.89270566,0.0,1.0
2018-07-27,31.25,31.38,31.18,31.35,3186239,26.3741040608476,26.4838203337407,26.3150260677513,26.4585011938423,3775292.93583898,0.0,1.0
2018-07-30,31.29,31.43,31.26,31.37,2669143,26.4078629140455,26.5260189002381,26.382543774147,26.4753806204412,3162599.1373039,0.0,1.0
2018-07-31,31.31,31.42,31.24,31.37,5280902,26.4247423406444,26.5175791869386,26.3656643475481,26.4753806204412,6257205.44361485,0.0,1.0
2018-08-01,31.06,31.23,31.0,31.15,2950021,26.2137495081576,26.3572246342486,26.1631112283608,26.2897069278529,3495404.28130992,0.0,1.0
2018-08-02,30.61,30.63,30.44,30.53,3128448,25.8339624096814,25.8508418362804,25.6904872835904,25.7664447032856,3706817.8609764,0.0,1.0
2018-08-03,30.69,30.71,30.53,30.53,2059575,25.9014801160772,25.9183595426761,25.7664447032856,25.7664447032856,2440337.63579272,0.0,1.0
2018-08-06,30.57,30.62,30.39,30.48,2432609,25.8002035564835,25.8424021229809,25.648288717093,25.7242461367883,2882336.06247313,0.0,1.0
2018-08-07,30.76,30.91,30.48,30.48,2475676,25.9605581091735,26.0871538086656,25.7242461367883,25.7242461367883,2933365.04707465,0.0,1.0
2018-08-08,30.68,30.76,30.6,30.74,1401483,25.8930404027777,25.9605581091735,25.8255226963819,25.9436786825745,1660581.29022915,0.0,1.0
2018-08-09,30.65,30.83,30.63,30.83,2736676,25.8677212628793,26.0196361022698,25.8508418362804,26.0196361022698,3242617.25830362,0.0,1.0
2018-08-10,29.72,29.91,29.63,29.8,3498508,25.0828279260285,25.2431824787184,25.0068705063332,25.1503456324242,4145292.47127292,0.0,1.0
2018-08-13,29.58,29.74,29.54,29.67,2342417,24.9646719398359,25.0997073526274,24.930913086638,25.0406293595311,2775469.87306637,0.0,1.0
2018-08-14,29.6,29.63,29.4,29.58,3318573,24.9815513664348,25.0068705063332,24.8127571004454,24.9646719398359,3932092.10105268,0.0,1.0
2018-08-15,28.99,29.08,28.79,29.01,3990463,24.4667288551671,24.5426862748623,24.2979345891777,24.483608281766,4728197.34320834,0.0,1.0
2018-08-16,29.19,29.36,29.14,29.14,4191005,24.6355231211565,24.7789982472475,24.5933245546591,24.5933245546591,4965814.41962321,0.0,1.0
2018-08-17,29.42,29.47,29.13,29.13,4498133,24.8296365270443,24.8718350935417,24.5848848413597,24.5848848413597,5329722.51590801,0.0,1.0
2018-08-20,29.7,29.74,29.64,29.67,1755472,25.0659484994295,25.0997073526274,25.0153102196327,25.0406293595311,2080013.78448482,0.0,1.0
2018-08-21,30.12,30.24,29.96,30.11,2735260,25.4204164580073,25.521693017601,25.2853810452158,25.4119767447079,3240939.47619213,0.0,1.0
2018-08-22,30.19,30.27,30.14,30.22,2852967,25.4794944511036,25.5470121574994,25.4372958846063,25.504813591002,3380407.48395891,0.0,1.0
2018-08-23,30.03,30.22,30.01,30.11,2541061,25.3444590383121,25.504813591002,25.3275796117131,25.4119767447079,3010838.05792219,0.0,1.0
2018-08-24,30.37,30.37,30.14,30.2,3105094,25.6314092904941,25.6314092904941,25.4372958846063,25.4879341644031,3679146.30488046,0.0,1.0
2018-08-27,30.87,30.89,30.62,30.62,3455885,26.0533949554677,26.0702743820666,25.8424021229809,25.8424021229809,4094789.57089279,0.0,1.0
2018-08-28,30.87,31.03,30.87,31.03,4381060,26.0533949554677,26.1884303682592,26.0533949554677,26.1884303682592,5191005.7184934,0.0,1.0
2018-08-29,31.0,31.01,30.8,30.83,2038116,26.1631112283608,26.1715509416603,25.9943169623714,26.0196361022698,2414911.41663271,0.0,1.0
2018-08-30,30.67,30.79,30.55,30.69,3668788,25.8846006894782,25.9858772490719,25.7833241298846,25.9014801160772,4347052.87942645,0.0,1.0
2018-08-31,30.23,30.48,30.1,30.38,2893906,25.5132533043015,25.7242461367883,25.4035370314084,25.6398490037936,3428915.05589569,0.0,1.0
2018-09-04,29.89,29.89,29.64,29.7,6974690,25.2263030521195,25.2263030521195,25.0153102196327,25.0659484994295,8264131.43730485,0.0,1.0
2018-09-05,29.58,29.76,29.48,29.71,3561278,24.9646719398359,25.1165867792264,24.8802748068412,25.074388212729,4219667.0356363,0.0,1.0
2018-09-06,29.37,29.59,29.25,29.49,5127642,24.787437960547,24.9731116531354,24.6861614009533,24.8887145201406,6075611.5972817,0.0,1.0
2018-09-07,29.13,29.26,29.04,29.1,8172384,24.5848848413597,24.6946011142528,24.5089274216644,24.5595657014613,9683248.36403153,0.0,1.0
2018-09-10,29.36,29.42,29.32,29.4,2555495,24.7789982472475,24.8296365270443,24.7452393940496,24.8127571004454,3027940.53461521,0.0,1.0
2018-09-11,29.35,29.35,29.09,29.13,2673411,24.770558533948,24.770558533948,24.5511259881618,24.5848848413597,3167656.18112585,0.0,1.0
2018-09-12,29.45,29.57,29.3,29.35,2913635,24.8549556669428,24.9562322265364,24.7283599674507,24.770558533948,3452291.44239123,0.0,1.0
2018-09-13,29.75,29.84,29.61,29.78,2768461,25.1081470659269,25.1841044856221,24.9899910797343,25.1334662058253,3280278.49023432,0.0,1.0
2018-09-14,29.71,29.83,29.63,29.78,2937001,25.074388212729,25.1756647723227,25.0068705063332,25.1334662058253,3479977.21697965,0.0,1.0
2018-09-17,29.67,29.85,29.65,29.79,2831375,25.0406293595311,25.1925441989216,25.0237499329322,25.1419059191248,3354823.67650735,0.0,1.0
2018-09-18,29.93,30.0,29.79,29.79,1762289,25.2600619053174,25.3191398984137,25.1419059191248,25.1419059191248,2088091.07308232,0.0,1.0
2018-09-19,30.01,30.07,29.91,29.93,2849970,25.3275796117131,25.37821789151,25.2431824787184,25.2600619053174,3376856.41546445,0.0,1.0
2018-09-20,30.56,30.6,30.39,30.5,4984923,25.7917638431841,25.8255226963819,25.648288717093,25.7411255633872,5906507.51170933,0.0,1.0
2018-09-21,30.58,30.63,30.52,30.57,2646239,25.808643269783,25.8508418362804,25.7580049899862,25.8002035564835,3135460.7746756,0.0,1.0
2018-09-24,30.39,30.61,30.39,30.59,2405671,25.648288717093,25.8339624096814,25.648288717093,25.8170829830825,2850417.91662606,0.0,1.0
2018-09-25,30.49,30.56,30.44,30.53,3193009,25.7326858500878,25.7917638431841,25.6904872835904,25.7664447032856,3783314.53534097,0.0,1.0
2018-09-26,30.36,30.59,30.29,30.3,5655295,25.6229695771946,25.8170829830825,25.5638915840983,25.5723312973978,6700814.11456753,0.0,1.0
2018-09-27,30.28,30.46,30.23,30.34,1596835,25.5554518707989,25.7073667101893,25.5132533043015,25.6060901505957,1892048.8686506,0.0,1.0
2018-09-28,29.74,29.89,29.65,29.68,6817111,25.0997073526274,25.2263030521195,25.0237499329322,25.0490690728306,8077420.11855678,0.0,1.0
2018-10-01,29.9,30.1,29.86,30.02,3349964,25.234742765419,25.4035370314084,25.2009839122211,25.3360193250126,3969286.49248059,0.0,1.0
2018-10-02,29.71,29.78,29.61,29.63,3270727,25.074388212729,25.1334662058253,24.9899910797343,25.0068705063332,3875400.60182485,0.0,1.0
2018-10-03,29.82,30.0,29.79,29.97,3212395,25.1672250590232,25.3191398984137,25.1419059191248,25.2938207585153,3806284.50992674,0.0,1.0
2018-10-04,29.47,29.8,29.38,29.77,3906395,24.8718350935417,25.1503456324242,24.7958776738465,25.1250264925258,4628587.32445893,0.0,1.0
2018-10-05,29.19,29.33,29.05,29.28,3553162,24.6355231211565,24.7536791073491,24.5173671349639,24.7114805408517,4210050.59522889,0.0,1.0
2018-10-08,28.8,28.84,28.58,28.71,3439808,24.3063743024771,24.340133155675,24.1207006098888,24.2304168827819,4075740.34560572,0.0,1.0
2018-10-09,28.77,28.84,28.49,28.55,3565703,24.2810551625787,24.340133155675,24.0447431901935,24.0953814699903,4224910.10473472,0.0,1.0
2018-10-10,28.08,28.56,27.97,28.55,8992069,23.6987149449152,24.1038211832898,23.605878098621,24.0953814699903,10654472.1140745,0.0,1.0
2018-10-11,27.84,28.27,27.62,28.18,9767482,23.4961618257279,23.8590694976051,23.3104881331395,23.7831120779099,11573239.1058971,0.0,1.0
2018-10-12,27.95,28.09,27.63,28.07,3622823,23.5889986720221,23.7071546582147,23.318927846439,23.6902752316157,4292590.12889333,0.0,1.0
2018-10-15,28.07,28.18,27.96,28.0,2722370,23.6902752316157,23.7831120779099,23.5974383853215,23.6311972385194,3225666.44553029,0.0,1.0
2018-10-16,28.61,28.64,28.43,28.49,2230455,24.1460197497872,24.1713388896856,23.9941049103967,24.0447431901935,2642808.96856975,0.0,1.0
2018-10-17,28.29,28.46,28.19,28.37,2846752,23.8759489242041,24.0194240502951,23.7915517912094,23.9434666305999,3373043.48973366,0.0,1.0
2018-10-18,27.71,28.22,27.62,28.16,4772774,23.3864455528348,23.8168709311078,23.3104881331395,23.766232651311,5655137.59845257,0.0,1.0
2018-10-19,27.84,28.0,27.69,27.69,2515953,23.4961618257279,23.6311972385194,23.3695661262358,23.3695661262358,2981088.23217683,0.0,1.0
2018-10-22,27.7,27.9,27.62,27.86,3220571,23.3780058395353,23.5468001055247,23.3104881331395,23.5130412523268,3815972.0427965,0.0,1.0
2018-10-23,27.36,27.48,26.94,27.06,5356593,23.0910555873533,23.1923321469469,22.7365876287755,22.8378641883691,6346889.76974562,0.0,1.0
2018-10-24,26.4,27.09,26.37,27.05,4730875,22.280843110604,22.8631833282675,22.2555239707056,22.8294244750697,5605492.54711817,0.0,1.0
2018-10-25,26.95,27.09,26.61,26.77,5713477,22.7450273420749,22.8631833282675,22.4580770898929,22.5931125026845,6769752.47530977,0.0,1.0
2018-10-26,26.78,26.97,26.36,26.63,10116044,22.6015522159839,22.7619067686739,22.2470842574061,22.4749565164919,11986241.2869331,0.0,1.0
2018-10-29,26.89,27.28,26.64,27.26,7001676,22.6943890622781,23.0235378809575,22.4833962297913,23.0066584543586,8296106.45712181,0.0,1.0
2018-10-30,27.04,27.04,26.77,26.85,12514962,22.8209847617702,22.8209847617702,22.5931125026845,22.6606302090802,14828657.7469214,0.0,1.0
2018-10-31,27.25,27.44,27.19,27.22,8475749,22.9982187410591,23.158573293749,22.9475804612623,22.9728996011607,10042697.7780525,0.0,1.0
2018-11-01,27.6,27.6,27.39,27.55,3467672,23.2936087065406,23.2936087065406,23.1163747272517,23.2514101400432,4108755.68512174,0.0,1.0
2018-11-02,27.78,28.05,27.56,27.97,4831168,23.4455235459311,23.6733958050168,23.2598498533427,23.605878098621,5724327.15256178,0.0,1.0
2018-11-05,27.67,27.74,27.55,27.68,2205258,23.3526866996369,23.4117646927332,23.2514101400432,23.3611264129363,2612953.68900525,0.0,1.0
2018-11-06,27.7,27.71,27.56,27.57,2602257,23.3780058395353,23.3864455528348,23.2598498533427,23.2682895666422,3083347.63002321,0.0,1.0
2018-11-07,28.03,28.04,27.84,27.96,3022462,23.6565163784178,23.6649560917173,23.4961618257279,23.5974383853215,3581237.76573,0.0,1.0
2018-11-08,27.49,27.85,27.42,27.79,2935481,23.2007718602464,23.5046015390274,23.1416938671501,23.4539632592305,3478176.20793341,0.0,1.0
2018-11-09,27.48,27.5,27.33,27.45,2356483,23.1923321469469,23.2092115735459,23.0657364474549,23.1670130070485,2792136.31599031,0.0,1.0
2018-11-12,26.69,26.98,26.67,26.96,4180024,22.5255947962887,22.7703464819734,22.5087153696898,22.7534670553744,4952803.31413852,0.0,1.0
2018-11-13,27.1,27.26,26.89,26.89,5680957,22.871623041567,23.0066584543586,22.6943890622781,22.6943890622781,6731220.36071526,0.0,1.0
2018-11-14,27.2,27.47,27.02,27.45,5096389,22.9560201745617,23.1838924336475,22.8041053351712,23.1670130070485,6038580.71851719,0.0,1.0
2018-11-15,27.3,27.36,26.79,26.98,5620848,23.0404173075564,23.0910555873533,22.6099919292834,22.7703464819734,6659998.74705717,0.0,1.0
2018-11-16,27.28,27.34,26.99,27.04,4025735,23.0235378809575,23.0741761607543,22.7787861952728,22.8209847617702,4769990.23207604,0.0,1.0
2018-11-19,26.95,27.26,26.9,27.24,4173486,22.7450273420749,23.0066584543586,22.7028287755776,22.9897790277596,4945056.60549096,0.0,1.0
2018-11-20,26.4,26.62,26.31,26.43,4909180,22.280843110604,22.4665168031924,22.2048856909088,22.3061622505024,5816761.5721112,0.0,1.0
2018-11-21,26.85,26.95,26.69,26.71,2255847,22.6606302090802,22.7450273420749,22.5255947962887,22.5424742228876,2672895.29863691,0.0,1.0
2018-11-23,26.56,26.61,26.45,26.45,1198448,22.4158785233956,22.4580770898929,22.3230416771014,22.3230416771014,1420010.32200357,0.0,1.0
2018-11-26,27.06,27.1,26.91,26.97,4899695,22.8378641883691,22.871623041567,22.7112684888771,22.7619067686739,5805523.03868781,0.0,1.0
2018-11-27,26.86,26.95,26.71,26.9,3209884,22.6690699223797,22.7450273420749,22.5424742228876,22.7028287755776,3803309.29037733,0.0,1.0
2018-11-28,27.23,27.26,26.7,26.81,3875246,22.9813393144601,23.0066584543586,22.5340345095882,22.6268713558823,4591679.67262917,0.0,1.0
2018-11-29,27.08,27.13,26.95,27.07,2477934,22.8547436149681,22.8969421814654,22.7450273420749,22.8463039016686,2936040.49340781,0.0,1.0
2018-11-30,26.84,26.85,26.65,26.79,1951224,22.6521904957808,22.6606302090802,22.4918359430908,22.6099919292834,2311955.31265529,0.0,1.0
2018-12-03,27.28,27.34,27.19,27.32,2795838,23.0235378809575,23.0741761607543,22.9475804612623,23.0572967341554,3312716.79593093,0.0,1.0
2018-12-04,26.48,27.2,26.44,27.17,3893686,22.3483608169998,22.9560201745617,22.3146019638019,22.9307010346633,4613528.75605852,0.0,1.0
2018-12-06,26.11,26.13,25.65,25.92,6444749,22.0360914249194,22.0529708515183,21.6478646131437,21.8757368722294,7636217.92745469,0.0,1.0
2018-12-07,25.66,26.13,25.6,26.07,10526368,21.6563043264432,22.0529708515183,21.6056660466463,22.0023325717215,12472423.6789649,0.0,1.0
2018-12-10,25.49,25.66,25.24,25.59,4212608,21.5128292003521,21.6563043264432,21.3018363678654,21.5972263333469,4991411.26069288,0.0,1.0
2018-12-11,25.61,25.82,25.42,25.8,7446816,21.6141057599458,21.7913397392347,21.4537512072559,21.7744603126358,8823541.43530749,0.0,1.0
2018-12-12,26.01,26.14,25.92,25.93,5560259,21.9516942919247,22.0614105648178,21.8757368722294,21.8841765855289,6588208.39370024,0.0,1.0
2018-12-13,25.95,26.07,25.9,26.0,6477819,21.9010560121278,22.0023325717215,21.8588574456305,21.9432545786252,7675401.7229541,0.0,1.0
2018-12-14,25.58,25.72,25.58,25.62,3685487,21.5887866200474,21.70694260624,21.5887866200474,21.6225454732453,4366839.09657323,0.0,1.0
2018-12-17,25.38,25.55,25.27,25.44,4914888,21.419992354058,21.563467480149,21.3271555077638,21.4706306338548,5823524.83502956,0.0,1.0
2018-12-18,25.52,25.71,25.44,25.62,4571969,21.5381483402506,21.6985028929405,21.4706306338548,21.6225454732453,5417208.90007773,0.0,1.0
2018-12-19,25.32,25.845,25.1737,25.7,7235150,21.3693540742611,21.8124390224834,21.2458810686899,21.690063179641,8572743.81637267,0.0,1.0
2018-12-20,25.2,25.43,25.13,25.3,6602314,21.2680775146675,21.4621909205553,21.2089995215712,21.3524746476622,7822912.65796156,0.0,1.0
2018-12-21,24.95,25.35,24.87,25.22,6874794,21.0570846821807,21.3946732141596,20.9895669757849,21.2849569412664,8145767.22698712,0.0,1.0
2018-12-24,24.44,24.91,24.44,24.8,2602828,20.6266593039077,21.0233258289828,20.6266593039077,20.9304889826886,3084024.19328992,0.0,1.0
2018-12-26,25.11,25.11,24.4,24.53,5367813,21.1921200949722,21.1921200949722,20.5929004507098,20.7026167236029,6360184.06020536,0.0,1.0
2018-12-27,25.03,25.05,24.52,24.73,6211465,21.1246023885765,21.1414818151754,20.6941770103034,20.8714109895923,7359805.69433462,0.0,1.0
2018-12-28,25.23,25.355,25.14,25.31,6554012,21.2933966545659,21.3988930708093,21.2174392348707,21.3609143609617,7765680.85601987,0.0,1.0
2018-12-31,25.35,25.45,25.25,25.45,3211283,21.3946732141596,21.4790703471543,21.3102760811648,21.4790703471543,3804966.92962448,0.0,1.0
2019-01-02,25.16,25.16,24.895,24.94,3756475,21.2343186614696,21.2343186614696,21.0106662590336,21.0486449688812,4450950.95853002,0.0,1.0
2019-01-03,24.83,24.95,24.78,24.92,5076036,20.955808122587,21.0570846821807,20.9136095560897,21.0317655422823,6014464.9704132,0.0,1.0
2019-01-04,25.76,25.8,25.27,25.32,5316821,21.7407014594379,21.7744603126358,21.3271555077638,21.3693540742611,6299764.94620156,0.0,1.0
2019-01-07,25.8,25.89,25.64,25.72,4558984,21.7744603126358,21.850417732331,21.6394248998442,21.70694260624,5401823.3063505,0.0,1.0
2019-01-08,25.96,26.13,25.9,26.1,4335107,21.9094957254273,22.0529708515183,21.8588574456305,22.0276517116199,5136557.18645278,0.0,1.0
2019-01-09,26.4,26.43,26.21,26.33,5301783,22.280843110604,22.3061622505024,22.1204885579141,22.2217651175077,6281946.80538755,0.0,1.0
2019-01-10,26.39,26.4,26.19,26.22,3714262,22.2724033973046,22.280843110604,22.1036091313151,22.1289282712135,4400933.85664262,0.0,1.0
2019-01-11,26.12,26.18,26.02,26.1,2377481,22.0445311382188,22.0951694180157,21.9601340052241,22.0276517116199,2817016.30806459,0.0,1.0
2019-01-14,26.08,26.15,25.92,25.92,2179280,22.0107722850209,22.0698502781172,21.8757368722294,21.8757368722294,2582173.02255581,0.0,1.0
2019-01-15,26.06,26.1,25.9,25.95,4796421,21.993892858422,22.0276517116199,21.8588574456305,21.9010560121278,5683156.32273968,0.0,1.0
2019-01-16,26.08,26.12,26.0,26.0,2845921,22.0107722850209,22.0445311382188,21.9432545786252,21.9432545786252,3372058.8591301,0.0,1.0
2019-01-17,26.13,26.21,25.91,25.91,3069112,22.0529708515183,22.1204885579141,21.8672971589299,21.8672971589299,3636512.15520827,0.0,1.0
2019-01-18,26.69,26.75,26.5,26.6,4835333,22.5255947962887,22.5762330760855,22.3652402435987,22.4496373765935,5729262.15432336,0.0,1.0
2019-01-22,26.18,26.37,26.165,26.27,2919359,22.0951694180157,22.2555239707056,22.0825098480665,22.1711268377109,3459073.66329956,0.0,1.0
2019-01-23,26.38,26.49,26.31,26.46,2837039,22.2639636840051,22.3568005302993,22.2048856909088,22.3314813904009,3361534.80495333,0.0,1.0
2019-01-24,26.45,26.56,26.32,26.43,3928167,22.3230416771014,22.4158785233956,22.2133254042083,22.3061622505024,4654384.40929754,0.0,1.0
2019-01-25,26.95,27.04,26.93,26.94,3063951,22.7450273420749,22.8209847617702,22.728147915476,22.7365876287755,3630397.01857168,0.0,1.0
2019-01-28,26.93,26.97,26.82,26.85,1985728,22.728147915476,22.7619067686739,22.6353110691818,22.6606302090802,2352838.21800489,0.0,1.0
2019-01-29,26.86,27.01,26.86,26.93,1552099,22.6690699223797,22.7956656218718,22.6690699223797,22.728147915476,1839042.32872134,0.0,1.0
2019-01-30,27.01,27.07,26.65,26.78,5146555,22.7956656218718,22.8463039016686,22.4918359430908,22.6015522159839,6098021.12628926,0.0,1.0
2019-01-31,26.79,26.84,26.61,26.69,3030810,22.6099919292834,22.6521904957808,22.4580770898929,22.5255947962887,3591129.09699183,0.0,1.0
2019-02-01,26.81,26.87,26.66,26.78,2797189,22.6268713558823,22.6775096356792,22.5002756563903,22.6015522159839,3314317.56120822,0.0,1.0
2019-02-04,26.82,26.82,26.55,26.63,2873706,22.6353110691818,22.6353110691818,22.4074388100961,22.4749565164919,3404980.5935707,0.0,1.0
2019-02-05,27.15,27.19,27.02,27.05,2776615,22.9138216080644,22.9475804612623,22.8041053351712,22.8294244750697,3289939.95586789,0.0,1.0
2019-02-06,26.92,27.05,26.89,27.01,2247942,22.7197082021765,22.8294244750697,22.6943890622781,22.7956656218718,2663528.8667221,0.0,1.0
2019-02-07,26.17,26.41,26.17,26.38,5040895,22.0867297047162,22.2892828239035,22.0867297047162,22.2639636840051,5972827.3000883,0.0,1.0
2019-02-08,25.91,25.95,25.71,25.93,6004431,21.8672971589299,21.9010560121278,21.6985028929405,21.8841765855289,7114496.41349335,0.0,1.0
2019-02-11,25.93,25.99,25.87,25.93,2328507,21.8841765855289,21.9348148653257,21.8335383057321,21.8841765855289,2758988.27054455,0.0,1.0
2019-02-12,26.36,26.36,26.23,26.23,2117643,22.2470842574061,22.2470842574061,22.137367984513,22.137367984513,2509140.9208565,0.0,1.0
2019-02-13,26.27,26.4,26.27,26.35,2447579,22.1711268377109,22.280843110604,22.1711268377109,22.2386445441067,2900073.63182983,0.0,1.0
2019-02-14,26.15,26.26,26.08,26.17,4154829,22.0698502781172,22.1626871244114,22.0107722850209,22.0867297047162,4922950.40432277,0.0,1.0
2019-02-15,26.7,26.72,26.5,26.56,3253294,22.5340345095882,22.5509139361871,22.3652402435987,22.4158785233956,3854744.68688862,0.0,1.0
2019-02-19,26.82,26.85,26.58,26.58,3192022,22.6353110691818,22.6606302090802,22.4327579499945,22.4327579499945,3782145.06433529,0.0,1.0
2019-02-20,27.03,27.15,26.89,26.89,5354867,22.8125450484707,22.9138216080644,22.6943890622781,22.6943890622781,6344844.67657865,0.0,1.0
2019-02-21,26.95,27.03,26.9,27.02,3320035,22.7450273420749,22.8125450484707,22.7028287755776,22.8041053351712,3933824.38738531,0.0,1.0
2019-02-22,27.03,27.095,26.98,27.06,2479586,22.8125450484707,22.8674031849173,22.7703464819734,22.8378641883691,2937997.90587123,0.0,1.0
2019-02-25,27.11,27.29,27.09,27.24,2893448,22.8800627548665,23.031977594257,22.8631833282675,22.9897790277596,3428372.38343308,0.0,1.0
2019-02-26,27.32,27.38,27.21,27.22,2235902,23.0572967341554,23.1079350139522,22.9644598878612,22.9728996011607,2649262.9792769,0.0,1.0
2019-02-27,27.17,27.29,27.11,27.24,2273584,22.9307010346633,23.031977594257,22.8800627548665,22.9897790277596,2693911.41538238,0.0,1.0
2019-02-28,27.3,27.34,27.18,27.19,2085896,23.0404173075564,23.0741761607543,22.9391407479628,22.9475804612623,2471524.71415195,0.0,1.0
2019-03-01,27.6,27.67,27.52,27.64,4654384,23.2936087065406,23.3526866996369,23.2260910001448,23.3273675597385,5514860.32148937,0.0,1.0
2019-03-04,27.37,27.57,27.3,27.57,7417711,23.0994953006527,23.2682895666422,23.0404173075564,23.2682895666422,8789055.66669517,0.0,1.0
2019-03-05,27.44,27.47,27.33,27.43,3123035,23.158573293749,23.1838924336475,23.0657364474549,23.1501335804496,3700404.13599793,0.0,1.0
2019-03-06,27.31,27.47,27.31,27.46,2509049,23.0488570208559,23.1838924336475,23.0488570208559,23.175452720348,2972907.85950893,0.0,1.0
2019-03-07,26.79,27.11,26.78,27.11,3815451,22.6099919292834,22.8800627548665,22.6015522159839,22.8800627548665,4520830.10952404,0.0,1.0
2019-03-08,26.89,26.9,26.7,26.71,1694585,22.6943890622781,22.7028287755776,22.5340345095882,22.5424742228876,2007870.3385649,0.0,1.0
2019-03-11,27.13,27.14,26.9,26.9,1649178,22.8969421814654,22.9053818947649,22.7028287755776,22.7028287755776,1954068.74793167,0.0,1.0
2019-03-12,27.09,27.13,27.02,27.1,2246936,22.8631833282675,22.8969421814654,22.8041053351712,22.871623041567,2662336.88310334,0.0,1.0
2019-03-13,27.32,27.35,27.09,27.1,3716613,23.0572967341554,23.0826158740538,22.8631833282675,22.871623041567,4403719.49629243,0.0,1.0
2019-03-14,27.32,27.36,27.26,27.32,1966195,23.0572967341554,23.0910555873533,23.0066584543586,23.0572967341554,2329694.06688636,0.0,1.0
2019-03-15,27.58,27.615,27.4501,27.52,4192579,23.2767292799416,23.3062682764898,23.1670974041815,23.2260910001448,4967679.41188557,0.0,1.0
2019-03-18,27.6,27.63,27.53,27.59,2259220,23.2936087065406,23.318927846439,23.2345307134443,23.2851689932411,2676891.87989543,0.0,1.0
2019-03-19,27.86,28.0066,27.82,27.97,6184673,23.5130412523268,23.6367674492971,23.4792823991289,23.605878098621,7328060.54014595,0.0,1.0
2019-03-20,27.69,27.85,27.43,27.54,3745578,23.3695661262358,23.5046015390274,23.1501335804496,23.2429704267437,4438039.38249262,0.0,1.0
2019-03-21,27.5,27.5,27.29,27.3,2776063,23.2092115735459,23.2092115735459,23.031977594257,23.0404173075564,3289285.90521425,0.0,1.0
2019-03-22,26.74,27.09,26.7,27.05,4844059,22.567793362786,22.8631833282675,22.5340345095882,22.8294244750697,5739601.36809802,0.0,1.0
2019-03-25,26.82,26.85,26.71,26.78,4006995,22.6353110691818,22.6606302090802,22.5424742228876,22.6015522159839,4747785.68633493,0.0,1.0
2019-03-26,26.9,26.98,26.85,26.91,3087482,22.7028287755776,22.7703464819734,22.6606302090802,22.7112684888771,3658278.29743155,0.0,1.0
2019-03-27,26.89,27.03,26.71,26.99,4128287,22.6943890622781,22.8125450484707,22.5424742228876,22.7787861952728,4891501.46872721,0.0,1.0
2019-03-28,26.78,26.85,26.65,26.81,2994100,22.6015522159839,22.6606302090802,22.4918359430908,22.6268713558823,3547632.35877645,0.0,1.0
2019-03-29,26.92,26.96,26.77,26.94,2357410,22.7197082021765,22.7534670553744,22.5931125026845,22.7365876287755,2793234.69453364,0.0,1.0
2019-04-01,27.3,27.32,27.17,27.24,3548598,23.0404173075564,23.0572967341554,22.9307010346633,22.9897790277596,4204642.82859269,0.0,1.0
2019-04-02,27.46,27.5,27.31,27.35,3530587,23.175452720348,23.2092115735459,23.0488570208559,23.0826158740538,4183302.05626914,0.0,1.0
2019-04-03,27.9,27.95,27.77,27.81,7063193,23.5468001055247,23.5889986720221,23.4370838326316,23.4708426858295,8368996.37389642,0.0,1.0
2019-04-04,27.91,28.0,27.86,27.89,6768274,23.5552398188242,23.6311972385194,23.5130412523268,23.5383603922252,8019554.40882577,0.0,1.0
2019-04-05,27.94,27.97,27.88,27.9,2782463,23.5805589587226,23.605878098621,23.5299206789258,23.5468001055247,3296869.10119841,0.0,1.0
2019-04-08,27.9,27.98,27.87,27.96,1913373,23.5468001055247,23.6143178119205,23.5214809656263,23.5974383853215,2267106.63278086,0.0,1.0
2019-04-09,27.65,27.76,27.64,27.73,3028338,23.3358072730379,23.4286441193321,23.3273675597385,23.4033249794337,3588200.08754295,0.0,1.0
2019-04-10,27.85,27.89,27.71,27.74,4083965,23.5046015390274,23.5383603922252,23.3864455528348,23.4117646927332,4838985.46678815,0.0,1.0
2019-04-11,27.88,27.97,27.82,27.9,3729025,23.5299206789258,23.605878098621,23.4792823991289,23.5468001055247,4418426.15700421,0.0,1.0
2019-04-12,28.22,28.25,28.14,28.21,2119697,23.8168709311078,23.8421900710062,23.749353224712,23.8084312178083,2511574.65281766,0.0,1.0
2019-04-15,28.25,28.27,28.21,28.27,1766836,23.8421900710062,23.8590694976051,23.8084312178083,23.8590694976051,2093478.69685419,0.0,1.0
2019-04-16,28.4,28.48,28.38,28.45,2575914,23.9687857704983,24.036303476894,23.9519063438993,24.0109843369956,3052134.48442779,0.0,1.0
2019-04-17,28.62,28.68,28.55,28.68,5036418,24.1544594630866,24.2050977428835,24.0953814699903,24.2050977428835,5967522.61752251,0.0,1.0
2019-04-18,28.57,28.64,28.5,28.54,3243408,24.1122608965893,24.1713388896856,24.053182903493,24.0869417566909,3843031.01884185,0.0,1.0
2019-04-22,28.65,28.68,28.54,28.54,1859576,24.1797786029851,24.2050977428835,24.0869417566909,24.0869417566909,2203363.94616213,0.0,1.0
2019-04-23,28.59,28.59,28.45,28.47,1839455,24.1291403231882,24.1291403231882,24.0109843369956,24.0278637635946,2179523.08891257,0.0,1.0
2019-04-24,28.55,28.66,28.5,28.6,2726991,24.0953814699903,24.1882183162845,24.053182903493,24.1375800364877,3231141.75000573,0.0,1.0
2019-04-25,28.47,28.49,28.37,28.44,2739128,24.0278637635946,24.0447431901935,23.9434666305999,24.0025446236962,3245522.57026505,0.0,1.0
2019-04-26,28.54,28.6,28.47,28.54,1624669,24.0869417566909,24.1375800364877,24.0278637635946,24.0869417566909,1925028.66193546,0.0,1.0
2019-04-29,28.71,28.72,28.54,28.55,3162457,24.2304168827819,24.2388565960814,24.0869417566909,24.0953814699903,3747114.25351159,0.0,1.0
2019-04-30,28.8,28.85,28.62,28.71,5427046,24.3063743024771,24.3485728689745,24.1544594630866,24.2304168827819,6430367.72391312,0.0,1.0
2019-05-01,28.61,28.94,28.6,28.8,2245943,24.1460197497872,24.4245302886697,24.1375800364877,24.3063743024771,2661160.30285142,0.0,1.0
2019-05-02,28.58,28.77,28.56,28.75,2443959,24.1207006098888,24.2810551625787,24.1038211832898,24.2641757359798,2895784.38660128,0.0,1.0
2019-05-03,28.95,28.95,28.7,28.74,3059657,24.4329700019692,24.4329700019692,24.2219771694824,24.2557360226803,3625309.16801605,0.0,1.0
2019-05-06,28.66,28.68,28.25,28.27,6061943,24.1882183162845,24.2050977428835,23.8421900710062,23.8590694976051,7182640.90840598,0.0,1.0
2019-05-07,28.03,28.33,27.93,28.29,5074244,23.6565163784178,23.909707777402,23.5721192454231,23.8759489242041,6012341.67553764,0.0,1.0
2019-05-08,28.33,28.41,28.21,28.26,9427904,23.909707777402,23.9772254837977,23.8084312178083,23.8506297843057,11170881.8362238,0.0,1.0
2019-05-09,28.14,28.19,27.87,27.92,9866963,23.749353224712,23.7915517912094,23.5214809656263,23.5636795321237,11691111.5933502,0.0,1.0
2019-05-10,28.34,28.4,28.0,28.18,10448552,23.9181474907014,23.9687857704983,23.6311972385194,23.7831120779099,12380221.4947926,0.0,1.0
2019-05-13,27.52,27.72,27.49,27.64,8065247,23.2260910001448,23.3948852661342,23.2007718602464,23.3273675597385,9556304.47838236,0.0,1.0
2019-05-14,27.77,27.87,27.63,27.65,5011064,23.4370838326316,23.5214809656263,23.318927846439,23.3358072730379,5937481.31268151,0.0,1.0
2019-05-15,28.04,28.07,27.49,27.5,5179308,23.6649560917173,23.6902752316157,23.2007718602464,23.2092115735459,6136829.31661257,0.0,1.0
2019-05-16,28.3,28.39,28.12,28.12,2565073,23.8843886375036,23.9603460571988,23.7324737981131,23.7324737981131,3039289.26135525,0.0,1.0
2019-05-17,28.05,28.19,28.01,28.01,6962342,23.6733958050168,23.7915517912094,23.6396369518189,23.6396369518189,8249500.60855291,0.0,1.0
2019-05-20,27.72,27.79,27.6,27.69,4016800,23.3948852661342,23.4539632592305,23.2936087065406,23.3695661262358,4759403.37955754,0.0,1.0
2019-05-21,27.97,28.04,27.83,27.89,2215954,23.605878098621,23.6649560917173,23.4877221124284,23.5383603922252,2625627.10529378,0.0,1.0
2019-05-22,27.86,27.95,27.81,27.81,2644663,23.5130412523268,23.5889986720221,23.4708426858295,23.4708426858295,3133593.4126645,0.0,1.0
2019-05-23,27.5,27.53,27.32,27.41,4395561,23.2092115735459,23.2345307134443,23.0572967341554,23.1332541538506,5208187.58176938,0.0,1.0
2019-05-24,27.7,27.73,27.62,27.7,2299107,23.3780058395353,23.4033249794337,23.3104881331395,23.3780058395353,2724152.96399233,0.0,1.0
2019-05-28,27.47,27.78,27.46,27.71,5962035,23.1838924336475,23.4455235459311,23.175452720348,23.3864455528348,7064262.47959576,0.0,1.0
2019-05-29,27.14,27.19,27.03,27.16,2317701,22.9053818947649,22.9475804612623,22.8125450484707,22.9222613213638,2746184.51807505,0.0,1.0
2019-05-30,27.28,27.28,27.16,27.16,10276961,23.0235378809575,23.0235378809575,22.9222613213638,22.9222613213638,12176907.7163366,0.0,1.0
2019-05-31,26.92,26.94,26.78,26.82,13075174,22.7197082021765,22.7365876287755,22.6015522159839,22.6353110691818,15492438.5889023,0.0,1.0
2019-06-03,27.13,27.19,26.94,27.01,7127570,22.8969421814654,22.9475804612623,22.7365876287755,22.7956656218718,8445275.03137645,0.0,1.0
2019-06-04,27.67,27.68,27.49,27.57,3941307,23.3526866996369,23.3611264129363,23.2007718602464,23.2682895666422,4669953.65855251,0.0,1.0
2019-06-05,27.57,27.73,27.52,27.72,3979236,23.2682895666422,23.4033249794337,23.2260910001448,23.3948852661342,4714894.75862801,0.0,1.0
2019-06-06,27.62,27.67,27.45,27.56,3874578,23.3104881331395,23.3526866996369,23.1670130070485,23.2598498533427,4590888.17654832,0.0,1.0
2019-06-07,27.87,27.99,27.78,27.78,2061595,23.5214809656263,23.62275752522,23.4455235459311,23.4455235459311,2442731.08202522,0.0,1.0
2019-06-10,27.91,28.0,27.84,27.91,1653693,23.5552398188242,23.6311972385194,23.4961618257279,23.5552398188242,1959418.45572362,0.0,1.0
2019-06-11,28.1,28.28,28.03,28.25,2934014,23.7155943715141,23.8675092109046,23.6565163784178,23.8421900710062,3476437.99722892,0.0,1.0
2019-06-12,27.9,28.05,27.9,28.01,2104159,23.5468001055247,23.6733958050168,23.5468001055247,23.6396369518189,2493164.07481737,0.0,1.0
2019-06-13,28.0,28.04,27.94,28.03,1872191,23.6311972385194,23.6649560917173,23.5805589587226,23.6565163784178,2218311.13637154,0.0,1.0
2019-06-14,27.69,27.74,27.64,27.73,2328758,23.3695661262358,23.4117646927332,23.3273675597385,23.4033249794337,2759285.67401206,0.0,1.0
2019-06-17,26.93,27.0,26.91,26.94,1906518,23.3510628987981,23.4117600544949,23.3337208543132,23.3597339210405,2198723.45693706,0.738076,1.0
2019-06-18,27.42,27.46,27.22,27.23,3812095,23.7759429886759,23.8106270776455,23.6025225438278,23.6111935660702,4396361.69004043,0.0,1.0
2019-06-19,27.5,27.62,27.4,27.42,2312907,23.8453111666152,23.949363433524,23.7586009441911,23.7759429886759,2667398.30130842,0.0,1.0
2019-06-20,27.79,27.91,27.68,27.88,1722538,24.0967708116449,24.2008230785538,24.0013895669785,24.1748100118266,1986545.47508361,0.0,1.0
2019-06-21,27.76,27.83,27.7,27.76,2537590,24.0707577449177,24.1314549006145,24.0187316114633,24.0707577449177,2926517.69198556,0.0,1.0
2019-06-24,27.75,27.83,27.74,27.8,1587947,24.0620867226753,24.1314549006145,24.0534157004329,24.1054418338873,1831326.17540083,0.0,1.0
2019-06-25,27.54,27.78,27.5,27.77,2078297,23.8799952555848,24.0880997894025,23.8453111666152,24.0794287671601,2396830.43348236,0.0,1.0
2019-06-26,27.66,27.74,27.63,27.69,1545910,23.9840475224937,24.0534157004329,23.9580344557664,24.0100605892209,1782846.30898505,0.0,1.0
2019-06-27,27.75,27.8,27.73,27.77,1796036,24.0620867226753,24.1054418338873,24.0447446781905,24.0794287671601,2071308.26076828,0.0,1.0
2019-06-28,28.05,28.11,27.94,27.95,3002493,24.3222173899475,24.3742435234019,24.226836145281,24.2355071675234,3462674.77589476,0.0,1.0
2019-07-01,28.12,28.34,28.05,28.33,2705685,24.3829145456443,24.5736770349772,24.3222173899475,24.5650060127348,3120376.03452092,0.0,1.0
2019-07-02,28.14,28.17,28.08,28.12,2886666,24.4002565901291,24.4262696568563,24.3482304566747,24.3829145456443,3329095.36995858,0.0,1.0
2019-07-03,28.37,28.38,28.3,28.35,2031487,24.5996901017045,24.6083611239469,24.5389929460076,24.5823480572196,2342846.02577195,0.0,1.0
2019-07-05,28.07,28.11,27.91,28.06,2485671,24.3395594344323,24.3742435234019,24.2008230785538,24.3308884121899,2866641.24541609,0.0,1.0
2019-07-08,27.89,28.0,27.86,27.96,1594356,24.183481034069,24.2788622787354,24.1574679673418,24.2441781897658,1838717.46078891,0.0,1.0
2019-07-09,27.79,27.81,27.63,27.64,1785185,24.0967708116449,24.1141128561297,23.9580344557664,23.9667054780088,2058794.16531719,0.0,1.0
2019-07-10,27.73,27.87,27.68,27.82,2141243,24.0447446781905,24.1661389895842,24.0013895669785,24.1227838783721,2469423.95041761,0.0,1.0
2019-07-11,27.63,27.78,27.56,27.76,2740538,23.9580344557664,24.0880997894025,23.8973373000696,24.0707577449177,3160570.83396401,0.0,1.0
2019-07-12,27.63,27.65,27.54,27.6,1942009,23.9580344557664,23.9753765002513,23.8799952555848,23.9320213890392,2239654.04044593,0.0,1.0
2019-07-15,27.8,27.8,27.72,27.76,2351796,24.1054418338873,24.1054418338873,24.0360736559481,24.0707577449177,2712247.68459084,0.0,1.0
2019-07-16,27.71,27.79,27.68,27.72,5559127,24.0274026337057,24.0967708116449,24.0013895669785,24.0360736559481,6411155.27626392,0.0,1.0
2019-07-17,27.5,27.72,27.49,27.7,1882959,23.8453111666152,24.0360736559481,23.8366401443728,24.0187316114633,2171553.65003149,0.0,1.0
2019-07-18,27.45,27.47,27.23,27.3,2992740,23.8019560554031,23.819298099888,23.6111935660702,23.6718907217671,3451426.96712742,0.0,1.0
2019-07-19,27.28,27.41,27.26,27.32,3333115,23.6545486772822,23.7672719664335,23.6372066327974,23.6892327662519,3843970.07275504,0.0,1.0
2019-07-22,27.4,27.44,27.34,27.42,1603312,23.7586009441911,23.7932850331607,23.7065748107367,23.7759429886759,1849046.11610731,0.0,1.0
2019-07-23,27.74,27.78,27.65,27.68,2306079,24.0534157004329,24.0880997894025,23.9753765002513,24.0013895669785,2659523.79723137,0.0,1.0
2019-07-24,27.86,27.86,27.75,27.76,1859581,24.1574679673418,24.1574679673418,24.0620867226753,24.0707577449177,2144592.58437343,0.0,1.0
2019-07-25,27.42,27.67,27.36,27.67,4836091,23.7759429886759,23.9927185447361,23.7239168552215,23.9927185447361,5577302.03521929,0.0,1.0
2019-07-26,27.54,27.57,27.46,27.49,2695768,23.8799952555848,23.906008322312,23.8106270776455,23.8366401443728,3108939.0900376,0.0,1.0
2019-07-29,27.59,27.61,27.54,27.61,1420422,23.9233503667968,23.9406924112816,23.8799952555848,23.9406924112816,1638125.19480511,0.0,1.0
2019-07-30,26.98,27.02,26.89,27.01,5592991,23.3944180100101,23.4291020989797,23.3163788098284,23.4204310767373,6450209.49507839,0.0,1.0
2019-07-31,26.82,27.18,26.66,27.11,3985932,23.2556816541316,23.5678384548582,23.1169452982531,23.5071412991614,4596842.08916782,0.0,1.0
2019-08-01,26.8,27.14,26.68,26.9,3729703,23.2383396096468,23.5331543658886,23.1342873427379,23.3250498320708,4301341.75156412,0.0,1.0
2019-08-02,26.52,26.59,26.34,26.59,5016821,22.9955509868594,23.0562481425563,22.8394725864961,23.0562481425563,5785731.90075019,0.0,1.0
2019-08-05,25.98,26.13,25.82,26.11,10331517,22.5273157857695,22.6573811194056,22.388579429891,22.6400390749208,11914993.0782946,0.0,1.0
2019-08-06,26.05,26.15,25.88,26.1,5006469,22.5880129414664,22.6747231638904,22.4406055633455,22.6313680526784,5773793.28531292,0.0,1.0
2019-08-07,26.22,26.26,25.96,26.03,11760670,22.7354203195873,22.7701044085569,22.5099737412847,22.5706708969816,13563187.4434419,0.0,1.0
2019-08-08,26.41,26.54,26.24,26.3,4667248,22.900169742193,23.0128930313442,22.7527623640721,22.8047884975265,5382581.04929645,0.0,1.0
2019-08-09,26.27,26.34,26.14,26.28,7069583,22.7787754307993,22.8394725864961,22.666052141648,22.7874464530417,8153113.67260287,0.0,1.0
2019-08-12,26.01,26.22,26.0,26.13,2724118,22.5533288524967,22.7354203195873,22.5446578302543,22.6573811194056,3141634.1970359,0.0,1.0
2019-08-13,26.26,26.35,25.84,25.86,7187855,22.7701044085569,22.8481436087385,22.4059214743759,22.4232635188607,8289512.81528017,0.0,1.0
2019-08-14,25.41,25.67,25.39,25.64,5269039,22.0330675179524,22.258514096255,22.0157254734676,22.2325010295277,6076606.48617857,0.0,1.0
2019-08-15,25.25,25.39,25.11,25.25,5352163,21.8943311620739,22.0157254734676,21.7729368506802,21.8943311620739,6172470.61577737,0.0,1.0
2019-08-16,25.6,25.63,25.35,25.35,3942746,22.1978169405581,22.2238300072853,21.981041384498,21.981041384498,4547037.11947371,0.0,1.0
2019-08-19,25.84,26.0,25.84,25.98,3075534,22.4059214743759,22.5446578302543,22.4059214743759,22.5273157857695,3546910.51876114,0.0,1.0
2019-08-20,25.71,25.85,25.68,25.81,2436149,22.2931981852246,22.4145924966183,22.2671851184974,22.3799084076486,2809529.17879284,0.0,1.0
2019-08-21,26.11,26.19,26.08,26.18,5501292,22.6400390749208,22.70940725286,22.6140260081936,22.7007362306176,6344456.10472086,0.0,1.0
2019-08-22,26.02,26.19,25.92,26.15,2958583,22.5619998747392,22.70940725286,22.4752896523151,22.6747231638904,3412034.84121063,0.0,1.0
2019-08-23,25.69,26.14,25.69,25.92,5631416,22.2758561407398,22.666052141648,22.2758561407398,22.4752896523151,6494523.7626766,0.0,1.0
2019-08-26,25.92,25.95,25.8,25.93,2989487,22.4752896523151,22.5013027190423,22.3712373854062,22.4839606745575,3447675.39100517,0.0,1.0
2019-08-27,25.95,26.13,25.92,26.1,2309734,22.5013027190423,22.6573811194056,22.4752896523151,22.6313680526784,2663738.98651105,0.0,1.0
2019-08-28,25.89,25.95,25.65,25.74,3020597,22.4492765855879,22.5013027190423,22.2411720517701,22.3192112519518,3483553.51371123,0.0,1.0
2019-08-29,26.19,26.21,26.04,26.15,3927727,22.70940725286,22.7267492973449,22.579341919224,22.6747231638904,4529716.20899727,0.0,1.0
2019-08-30,26.25,26.45,26.15,26.44,3779439,22.7614333863145,22.9348538311626,22.6747231638904,22.9261828089202,4358700.61723138,0.0,1.0
2019-09-03,26.14,26.16,26.03,26.07,2515945,22.666052141648,22.6833941861328,22.5706708969816,22.6053549859512,2901555.23727734,0.0,1.0
2019-09-04,26.54,26.56,26.43,26.47,3418379,23.0128930313442,23.030235075829,22.9175117866778,22.9521958756474,3942302.19279391,0.0,1.0
2019-09-05,26.75,26.89,26.73,26.83,2419959,23.1949844984348,23.3163788098284,23.1776424539499,23.264352676374,2790857.7931737,0.0,1.0
2019-09-06,26.86,26.93,26.83,26.91,1951960,23.2903657431012,23.3510628987981,23.264352676374,23.3337208543132,2251130.19599231,0.0,1.0
2019-09-09,27.04,27.07,26.99,27.05,1495460,23.4464441434645,23.4724572101917,23.4030890322525,23.4551151657069,1724664.01099339,0.0,1.0
2019-09-10,27.16,27.24,27.06,27.11,2799206,23.5504964103734,23.6198645883126,23.4637861879493,23.5071412991614,3228230.67655221,0.0,1.0
2019-09-11,27.24,27.26,27.15,27.17,1986290,23.6198645883126,23.6372066327974,23.541825388131,23.5591674326158,2290721.8370241,0.0,1.0
2019-09-12,27.41,27.47,27.15,27.16,2640704,23.7672719664335,23.819298099888,23.541825388131,23.5504964103734,3045435.62013447,0.0,1.0
2019-09-13,27.51,27.6,27.49,27.55,4717403,23.8539821888576,23.9320213890392,23.8366401443728,23.8886662778272,5440423.13365269,0.0,1.0
2019-09-16,27.21,27.27,27.17,27.25,2086609,23.5938515215854,23.6458776550398,23.5591674326158,23.628535610555,2406416.38513562,0.0,1.0
2019-09-17,27.32,27.34,27.09,27.12,1411999,23.6892327662519,23.7065748107367,23.4897992546765,23.5158123214038,1628411.23056361,0.0,1.0
2019-09-18,27.29,27.35,27.15,27.26,1425149,23.6632196995247,23.7152458329791,23.541825388131,23.6372066327974,1643576.68583795,0.0,1.0
2019-09-19,27.33,27.42,27.32,27.38,881386,23.6979037884943,23.7759429886759,23.6892327662519,23.7412588997063,1016473.00094514,0.0,1.0
2019-09-20,27.18,27.32,27.18,27.28,1996292,23.5678384548582,23.6892327662519,23.5678384548582,23.6545486772822,2302256.80916508,0.0,1.0
2019-09-23,27.02,27.03,26.86,26.87,2203709,23.4291020989797,23.4377731212221,23.2903657431012,23.2990367653436,2541463.89940368,0.0,1.0
2019-09-24,26.84,27.03,26.77,26.98,3821675,23.2730236986164,23.4377731212221,23.2123265429196,23.3944180100101,4407409.98369275,0.0,1.0
2019-09-25,26.66,26.7,26.48,26.6,1705579,23.1169452982531,23.1516293872227,22.9608668978898,23.0649191647987,1966987.22747923,0.0,1.0
2019-09-26,26.74,26.82,26.67,26.76,2073101,23.1863134761923,23.2556816541316,23.1256163204955,23.2036555206772,2390838.06043252,0.0,1.0
2019-09-27,26.82,26.95,26.77,26.89,2230787,23.2556816541316,23.3684049432829,23.2123265429196,23.3163788098284,2572692.05133665,0.0,1.0
2019-09-30,26.91,26.96,26.83,26.85,1533581,23.3337208543132,23.3770759655253,23.264352676374,23.2816947208588,1768627.68555713,0.0,1.0
2019-10-01,26.65,26.88,26.59,26.88,4479561,23.1082742760107,23.307707787586,23.0562481425563,23.307707787586,5166127.90830217,0.0,1.0
2019-10-02,26.05,26.29,25.98,26.27,7352986,22.5880129414664,22.7961174752841,22.5273157857695,22.7787754307993,8479952.87572936,0.0,1.0
2019-10-03,26.18,26.2,25.9,26.03,2056450,22.7007362306176,22.7180782751024,22.4579476078303,22.5706708969816,2371635.01892887,0.0,1.0
2019-10-04,26.44,26.44,26.18,26.2,2054534,22.9261828089202,22.9261828089202,22.7007362306176,22.7180782751024,2369425.3601984,0.0,1.0
2019-10-07,26.4,26.54,26.37,26.37,1686207,22.8914987199506,23.0128930313442,22.8654856532233,22.8654856532233,1944646.14766368,0.0,1.0
2019-10-08,26.11,26.23,26.08,26.15,5357491,22.6400390749208,22.7440913418297,22.6140260081936,22.6747231638904,6178615.22001323,0.0,1.0
2019-10-09,26.41,26.47,26.36,26.43,2665408,22.900169742193,22.9521958756474,22.8568146309809,22.9175117866778,3073925.91725213,0.0,1.0
2019-10-10,26.57,26.64,26.42,26.45,5324814,23.0389060980715,23.0996032537683,22.9088407644354,22.9348538311626,6140929.92860641,0.0,1.0
2019-10-11,27.29,27.48,27.21,27.24,5028064,23.6632196995247,23.8279691221304,23.5938515215854,23.6198645883126,5798698.07669309,0.0,1.0
2019-10-14,27.34,27.36,27.22,27.23,1595071,23.7065748107367,23.7239168552215,23.6025225438278,23.6111935660702,1839542.04637987,0.0,1.0
2019-10-15,27.68,27.77,27.38,27.39,3206956,24.0013895669785,24.0794287671601,23.7412588997063,23.7499299219487,3698475.11671279,0.0,1.0
2019-10-16,27.84,27.92,27.75,27.78,3876995,24.140125922857,24.2094941007962,24.0620867226753,24.0880997894025,4471208.68983544,0.0,1.0
2019-10-17,28.0,28.14,27.93,28.11,1884359,24.2788622787354,24.4002565901291,24.2181651230386,24.3742435234019,2173168.2232166,0.0,1.0
2019-10-18,28.09,28.115,27.93,28.04,2768037,24.3569014789171,24.3785790345231,24.2181651230386,24.3135463677051,3192284.51111906,0.0,1.0
2019-10-21,28.34,28.4,28.27,28.37,7154091,24.5736770349772,24.6257031684317,24.5129798792804,24.5996901017045,8250573.9231218,0.0,1.0
2019-10-22,28.21,28.41,28.16,28.29,3215047,24.460953745826,24.6343741906741,24.4175986346139,24.5303219237652,3707806.19645611,0.0,1.0
2019-10-23,28.4,28.43,28.25,28.26,1561702,24.6257031684317,24.6517162351589,24.4956378347956,24.504308857038,1801058.69451299,0.0,1.0
2019-10-24,28.46,28.52,28.39,28.48,5276374,24.6777293018861,24.7297554353405,24.6170321461893,24.6950713463709,6085065.69640194,0.0,1.0
2019-10-25,28.41,28.42,28.33,28.36,1324238,24.6343741906741,24.6430452129165,24.5650060127348,24.591019079462,1527199.40392245,0.0,1.0
2019-10-28,28.59,28.62,28.54,28.54,5549129,24.7904525910374,24.8164656577646,24.7470974798253,24.7470974798253,6399624.91718918,0.0,1.0
2019-10-29,28.51,28.55,28.45,28.46,2059991,24.7210844130981,24.7557685020677,24.6690582796437,24.6777293018861,2375718.73582061,0.0,1.0
2019-10-30,28.62,28.66,28.32,28.46,2623355,24.8164656577646,24.8511497467342,24.5563349904924,24.6777293018861,3025427.59857138,0.0,1.0
2019-10-31,28.55,28.58,28.43,28.54,2897923,24.7557685020677,24.781781568795,24.6517162351589,24.7470974798253,3342077.69163335,0.0,1.0
2019-11-01,28.78,28.8,28.71,28.76,2151897,24.9552020136431,24.9725440581279,24.8945048579462,24.9378599691583,2481710.85235623,0.0,1.0
2019-11-04,29.07,29.23,29.02,29.19,2686790,25.2066616586728,25.3453980145513,25.1633065474608,25.3107139255817,3098585.06285487,0.0,1.0
2019-11-05,28.95,28.97,28.86,28.96,1783720,25.102609391764,25.1199514362488,25.0245701915823,25.1112804140064,2057104.62980563,0.0,1.0
2019-11-06,28.97,29.05,28.92,29.01,1782916,25.1199514362488,25.189319614188,25.0765963250368,25.1546355252184,2056177.40349076,0.0,1.0
2019-11-07,29.11,29.22,29.11,29.17,10297692,25.2413457476425,25.3367269923089,25.2413457476425,25.2933718810969,11875983.836876,0.0,1.0
2019-11-08,29.02,29.02,28.87,28.96,1870421,25.1633065474608,25.1633065474608,25.0332412138247,25.1112804140064,2157093.99389236,0.0,1.0
2019-11-11,28.93,28.98,28.87,28.87,769223,25.0852673472792,25.1286224584912,25.0332412138247,25.0332412138247,887119.163687672,0.0,1.0
2019-11-12,28.94,29.03,28.92,28.99,1478489,25.0939383695216,25.1719775697032,25.0765963250368,25.1372934807336,1705091.92419028,0.0,1.0
2019-11-13,28.88,28.9,28.78,28.78,2171229,25.0419122360671,25.0592542805519,24.9552020136431,24.9552020136431,2504005.80150935,0.0,1.0
2019-11-14,28.82,28.83,28.69,28.75,4916043,24.9898861026127,24.9985571248551,24.8771628134614,24.9291889469159,5669508.00328727,0.0,1.0
2019-11-15,29.04,29.04,28.87,28.87,2517167,25.1806485919456,25.1806485919456,25.0332412138247,25.0332412138247,2902964.52901462,0.0,1.0
2019-11-18,29.01,29.05,28.84,28.89,1549634,25.1546355252184,25.189319614188,25.0072281470975,25.0505832583095,1787141.07365742,0.0,1.0
2019-11-19,29.04,29.26,28.99,29.24,3131179,25.1806485919456,25.3714110812785,25.1372934807336,25.3540690367937,3611084.0365361,0.0,1.0
2019-11-20,28.85,28.99,28.77,28.9,3679673,25.0158991693399,25.1372934807336,24.9465309914007,25.0592542805519,4243643.82552799,0.0,1.0
2019-11-21,28.88,28.92,28.79,28.9,2146895,25.0419122360671,25.0765963250368,24.9638730358855,25.0592542805519,2475942.21301918,0.0,1.0
2019-11-22,28.87,28.96,28.81,28.94,2288656,25.0332412138247,25.1112804140064,24.9812150803703,25.0939383695216,2639430.4339428,0.0,1.0
2019-11-25,29.0,29.01,28.91,28.91,1605605,25.145964502976,25.1546355252184,25.0679253027943,25.0679253027943,1851690.55633119,0.0,1.0
2019-11-26,29.06,29.06,28.96,28.99,2443488,25.1979906364304,25.1979906364304,25.1112804140064,25.1372934807336,2817993.00208245,0.0,1.0
2019-11-27,29.08,29.11,29.03,29.04,1078453,25.2153326809152,25.2413457476425,25.1719775697032,25.1806485919456,1243743.7822796,0.0,1.0
2019-11-29,28.94,29.03,28.94,28.99,1042785,25.0939383695216,25.1719775697032,25.0939383695216,25.1372934807336,1202609.07058948,0.0,1.0
2019-12-02,28.67,28.85,28.58,28.85,4335465,24.8598207689766,25.0158991693399,24.781781568795,25.0158991693399,4999946.80995912,0.0,1.0
2019-12-03,28.78,28.81,28.53,28.63,2983363,24.9552020136431,24.9812150803703,24.7384264575829,24.825136680007,3440612.78658692,0.0,1.0
2019-12-04,29.0,29.03,28.94,28.94,2455022,25.145964502976,25.1719775697032,25.0939383695216,25.0939383695216,2831294.77859456,0.0,1.0
2019-12-05,28.88,28.99,28.81,28.99,1878839,25.0419122360671,25.1372934807336,24.9812150803703,25.1372934807336,2166802.19180106,0.0,1.0
2019-12-06,28.95,28.99,28.89,28.97,1216224,25.102609391764,25.1372934807336,25.0505832583095,25.1199514362488,1402630.46962568,0.0,1.0
2019-12-09,28.76,28.96,28.76,28.9,915968,24.9378599691583,25.1112804140064,24.9378599691583,25.0592542805519,1056355.26515025,0.0,1.0
2019-12-10,28.83,28.87,28.61,28.68,8346523,24.9985571248551,25.0332412138247,24.8077946355222,24.868491791219,9625765.87473325,0.0,1.0
2019-12-11,29.08,29.1,28.9,28.9,2217244,25.2153326809152,25.2326747254001,25.0592542805519,25.0592542805519,2557073.36230393,0.0,1.0
2019-12-12,29.33,29.36,29.07,29.08,4373309,25.4321082369754,25.4581213037026,25.2066616586728,25.2153326809152,5043591.02968551,0.0,1.0
2019-12-13,29.41,29.68,29.34,29.46,3929974,25.5014764149146,25.7355940154596,25.4407792592178,25.5448315261267,4532307.59895935,0.0,1.0
2019-12-16,29.7,29.77,29.68,29.69,4832151,25.7529360599444,25.8136332156412,25.7355940154596,25.744265037702,5572758.16496979,0.0,1.0
2019-12-17,29.46,29.59,29.45,29.57,6731203,25.5448315261267,25.6575548152779,25.5361605038842,25.6402127707931,7762871.33376401,0.0,1.0
2019-12-18,29.26,29.38,29.23,29.37,8757058,25.3714110812785,25.4754633481874,25.3453980145513,25.466792325945,10099222.1622656,0.0,1.0
2019-12-19,29.27,29.29,29.14,29.17,4366338,25.3800821035209,25.3974241480058,25.2673588143697,25.2933718810969,5035551.60849028,0.0,1.0
2019-12-20,29.3,29.36,29.27,29.3,1888800,25.4060951702482,25.4581213037026,25.3800821035209,25.4060951702482,2178289.88001305,0.0,1.0
2019-12-23,29.33,29.37,29.28,29.3,1669541,25.4321082369754,25.466792325945,25.3887531257634,25.4060951702482,1925425.80716162,0.0,1.0
2019-12-24,29.31,29.35,29.24,29.32,847267,25.4147661924906,25.4494502814602,25.3540690367937,25.423437214733,977124.699157674,0.0,1.0
2019-12-26,29.41,29.43,29.3,29.31,728465,25.5014764149146,25.5188184593994,25.4060951702482,25.4147661924906,840114.325203149,0.0,1.0
2019-12-27,29.56,29.62,29.52,29.62,1145403,25.6315417485507,25.6835678820051,25.5968576595811,25.6835678820051,1320954.97852424,0.0,1.0
2019-12-30,29.21,29.48,29.17,29.47,1967888,25.3280559700665,25.5621735706115,25.2933718810969,25.5535025483691,2269499.42577251,0.0,1.0
2019-12-31,29.4,29.43,29.13,29.23,2062693,25.4928053926722,25.5188184593994,25.2586877921273,25.3453980145513,2378834.86206785,0.0,1.0
2020-01-02,29.88,29.89,29.7,29.7,4971288,25.9090144603077,25.9176854825501,25.7529360599444,25.7529360599444,5733220.2144379,0.0,1.0
2020-01-03,29.31,29.46,29.26,29.28,3328508,25.4147661924906,25.5448315261267,25.3714110812785,25.3887531257634,3838656.97370948,0.0,1.0
2020-01-06,29.35,29.38,29.11,29.11,6239316,25.4494502814602,25.4754633481874,25.2413457476425,25.2413457476425,7195594.50497856,0.0,1.0
2020-01-07,29.3,29.39,29.27,29.37,1699033,25.4060951702482,25.4841343704298,25.3800821035209,25.466792325945,1959437.94457232,0.0,1.0
2020-01-08,29.57,29.65,29.36,29.36,2823687,25.6402127707931,25.7095809487324,25.4581213037026,25.4581213037026,3256463.79522682,0.0,1.0
2020-01-09,29.84,29.85,29.75,29.8,3743074,25.8743303713381,25.8830013935805,25.7962911711564,25.8396462823684,4316762.07874839,0.0,1.0
2020-01-10,29.76,29.9,29.7,29.85,3115970,25.8049621933988,25.9263565047925,25.7529360599444,25.8830013935805,3593544.0054131,0.0,1.0
2020-01-13,29.84,29.84,29.65,29.72,2333360,25.8743303713381,25.8743303713381,25.7095809487324,25.7702781044292,2690986.06227618,0.0,1.0
2020-01-14,29.82,29.86,29.68,29.69,7662704,25.8569883268532,25.8916724158229,25.7355940154596,25.744265037702,8837140.28840298,0.0,1.0
2020-01-15,29.73,29.8,29.69,29.72,2076203,25.7789491266716,25.8396462823684,25.744265037702,25.7702781044292,2394415.49330407,0.0,1.0
2020-01-16,29.8,29.81,29.69,29.76,2971153,25.8396462823684,25.8483173046108,25.744265037702,25.8049621933988,3426531.40187972,0.0,1.0
2020-01-17,29.85,29.86,29.77,29.86,1521287,25.8830013935805,25.8916724158229,25.8136332156412,25.8916724158229,1754449.42645881,0.0,1.0
2020-01-21,29.82,29.98,29.82,29.95,2745712,25.8569883268532,25.9957246827317,25.8569883268532,25.9697116160045,3166537.83514951,0.0,1.0
2020-01-22,29.79,29.93,29.73,29.92,2065589,25.830975260126,25.9523695715197,25.7789491266716,25.9436985492773,2382174.72202789,0.0,1.0
2020-01-23,29.63,29.65,29.4,29.61,2010494,25.6922389042475,25.7095809487324,25.4928053926722,25.6748968597627,2318635.50086137,0.0,1.0
2020-01-24,29.63,29.86,29.6,29.81,3671233,25.6922389042475,25.8916724158229,25.6662258375203,25.8483173046108,4233910.25575496,0.0,1.0
2020-01-27,28.96,29.09,28.92,28.95,3914068,25.1112804140064,25.2240037031576,25.0765963250368,25.102609391764,4513963.74104347,0.0,1.0
2020-01-28,29.19,29.21,28.99,29.05,2269090,25.3107139255817,25.3280559700665,25.1372934807336,25.189319614188,2616865.62041445,0.0,1.0
2020-01-29,29.15,29.25,29.09,29.2,1849360,25.2760298366121,25.3627400590361,25.2240037031576,25.3193849478241,2132805.04685564,0.0,1.0
2020-01-30,29.02,29.05,28.81,28.88,2978985,25.1633065474608,25.189319614188,24.9812150803703,25.0419122360671,3435563.7855838,0.0,1.0
2020-01-31,28.53,28.82,28.45,28.8,5103046,24.7384264575829,24.9898861026127,24.6690582796437,24.9725440581279,5885172.30995399,0.0,1.0
2020-02-03,28.59,28.74,28.55,28.55,3283204,24.7904525910374,24.9205179246735,24.7557685020677,24.7557685020677,3786409.38543962,0.0,1.0
2020-02-04,29.1,29.14,29.02,29.09,4449808,25.2326747254001,25.2673588143697,25.1633065474608,25.2240037031576,5131814.76831909,0.0,1.0
2020-02-05,29.43,29.48,29.34,29.42,2806664,25.5188184593994,25.5621735706115,25.4407792592178,25.510147437157,3236831.73856256,0.0,1.0
2020-02-06,29.52,29.6,29.5,29.6,1871223,25.5968576595811,25.6662258375203,25.5795156150963,25.6662258375203,2158018.91367411,0.0,1.0
2020-02-07,29.24,29.36,29.2,29.34,4032854,25.3540690367937,25.4581213037026,25.3193849478241,25.4407792592178,4650955.66273304,0.0,1.0
2020-02-10,29.24,29.25,29.13,29.16,1408722,25.3540690367937,25.3627400590361,25.2586877921273,25.2847008588545,1624631.97604392,0.0,1.0
2020-02-11,29.48,29.55,29.43,29.49,1745446,25.5621735706115,25.6228707263083,25.5188184593994,25.5708445928539,2012964.5054581,0.0,1.0
2020-02-12,29.7,29.74,29.64,29.74,1493607,25.7529360599444,25.787620148914,25.7009099264899,25.787620148914,1722527.00805625,0.0,1.0
2020-02-13,29.46,29.51,29.32,29.4,2069364,25.5448315261267,25.5881866373387,25.423437214733,25.4928053926722,2386528.30329485,0.0,1.0
2020-02-14,29.48,29.57,29.42,29.54,1331500,25.5621735706115,25.6402127707931,25.510147437157,25.6141997040659,1535574.42568688,0.0,1.0
2020-02-18,29.21,29.29,29.18,29.24,2228368,25.3280559700665,25.3974241480058,25.3020429033393,25.3540690367937,2569902.29952611,0.0,1.0
2020-02-19,29.5,29.5,29.37,29.38,1701339,25.5795156150963,25.5795156150963,25.466792325945,25.4754633481874,1962097.3772615,0.0,1.0
2020-02-20,29.34,29.52,29.18,29.46,4083700,25.4407792592178,25.5968576595811,25.3020429033393,25.5448315261267,4709594.65428277,0.0,1.0
2020-02-21,29.14,29.26,29.06,29.25,2421940,25.2673588143697,25.3714110812785,25.1979906364304,25.3627400590361,2793142.41423062,0.0,1.0
2020-02-24,27.9,28.1,27.82,27.88,3990578,24.1921520563114,24.3655725011595,24.1227838783721,24.1748100118266,4602200.16560923,0.0,1.0
2020-02-25,27.27,27.92,27.25,27.9,7201253,23.6458776550398,24.2094941007962,23.628535610555,24.1921520563114,8304964.28066161,0.0,1.0
2020-02-26,27.18,27.64,27.12,27.44,7056335,23.5678384548582,23.9667054780088,23.5158123214038,23.7932850331607,8137835.19720557,0.0,1.0
2020-02-27,26.49,27.2,26.48,26.81,12608734,22.9695379201322,23.585180499343,22.9608668978898,23.2470106318892,14541231.2960485,0.0,1.0
2020-02-28,26.22,26.28,25.59,25.73,8276344,22.7354203195873,22.7874464530417,22.1891459183157,22.3105402297094,9544830.78076382,0.0,1.0
2020-03-02,26.63,26.66,25.95,26.31,20764428,23.0909322315259,23.1169452982531,22.5013027190423,22.8134595197689,23946920.4662535,0.0,1.0
2020-03-03,26.29,27.24,26.11,26.9,9348071,22.7961174752841,23.6198645883126,22.6400390749208,23.3250498320708,10780817.6921556,0.0,1.0
2020-03-04,27.12,27.15,26.58,26.81,6736306,23.5158123214038,23.541825388131,23.0475771203139,23.2470106318892,7768756.4530237,0.0,1.0
2020-03-05,26.27,26.63,26.16,26.42,7619338,22.7787754307993,23.0909322315259,22.6833941861328,22.9088407644354,8787127.73072791,0.0,1.0
2020-03-06,26.01,26.16,25.75,25.91,4508142,22.5533288524967,22.6833941861328,22.3278822741942,22.4666186300727,5199089.41987601,0.0,1.0
2020-03-09,23.76,24.71,23.73,24.27,5588421,20.6023488479555,21.426095960984,20.5763357812283,21.0445709823182,6444939.0668956,0.0,1.0
2020-03-10,24.54,24.69,23.7,24.6,11828468,21.2786885828631,21.4087539164992,20.5503227145011,21.3307147163176,13641376.6097301,0.0,1.0
2020-03-11,23.17,24.01,22.93,23.92,6526389,20.0907585356536,20.8191244040156,19.8826540018358,20.741085203834,7526666.19638314,0.0,1.0
2020-03-12,20.23,21.44,20.08,21.41,5444618,17.5414779963864,18.5906716877174,17.4114126627503,18.5646586209902,6279095.87565484,0.0,1.0
2020-03-13,21.22,21.66,19.96,21.66,5389313,18.3999091983845,18.7814341770503,17.3073603958414,18.7814341770503,6215314.46851057,0.0,1.0
2020-03-16,18.73,19.72,18.16,18.52,4352910,16.2408246600255,17.0992558620237,15.7465763922084,16.058733192935,5020065.54511204,0.0,1.0
2020-03-17,19.41,19.53,18.52,18.87,3325549,16.8304541725091,16.934506439418,16.058733192935,16.3622189714192,3835244.45795612,0.0,1.0
2020-03-18,18.03,18.51,17.5,18.11,7080024,15.6338531030571,16.0500621706926,15.1742889242097,15.7032212809964,8165154.92876406,0.0,1.0
2020-03-19,18.15,18.61,17.66,17.85,7865966,15.737905369966,16.1367723931167,15.3130252800881,15.4777747026938,9071555.5560815,0.0,1.0
2020-03-20,18.25,19.26,18.23,18.92,5383330,15.8246155923901,16.700388838873,15.8072735479053,16.4055740826312,6208414.47467738,0.0,1.0
2020-03-23,18.59,19.08,18.42,18.6,9643317,16.1194303486319,16.5443104385097,15.972022970511,16.1281013708743,11121315.0311614,0.0,1.0
2020-03-24,20.59,20.79,20.02,20.2,7357119,17.853634797113,18.0270552419611,17.3593865292958,17.5154649296591,8484719.32642508,0.0,1.0
2020-03-25,21.12,21.5,20.3,20.6,6098391,18.3131989759605,18.6426978211719,17.6021751520832,17.8623058193554,7033070.41489974,0.0,1.0
2020-03-26,21.98,22.03,21.13,21.14,7455758,19.0589068888073,19.1022620000194,18.3218699982029,18.3305410204453,8598476.38671451,0.0,1.0
2020-03-27,21.12,21.52,20.79,20.99,3807143,18.3131989759605,18.6600398656567,18.0270552419611,18.2004756868092,4390650.7140314,0.0,1.0
2020-03-30,21.52,21.55,20.94,21.11,3162888,18.6600398656567,18.6860529323839,18.1571205755972,18.304527953718,3647652.96591206,0.0,1.0
2020-03-31,21.48,21.62,21.15,21.35,3825640,18.625355776687,18.7467500880807,18.3392120426877,18.5126324875358,4411982.68560628,0.0,1.0
2020-04-01,20.38,20.87,20.31,20.71,4073931,17.6715433300224,18.0964234199003,17.6108461743256,17.9576870640218,4698328.39325046,0.0,1.0
2020-04-02,20.73,20.85,20.27,20.39,12390671,17.9750291085066,18.0790813754155,17.576162085356,17.6802143522648,14289746.5300038,0.0,1.0
2020-04-03,20.43,20.55,20.26,20.46,5931610,17.7148984412345,17.8189507081433,17.5674910631136,17.7409115079617,6840727.46462526,0.0,1.0
2020-04-06,21.8,21.94,21.32,21.36,6244435,18.902828488444,19.0242227998377,18.4866194208086,18.5213035097782,7201498.07650323,0.0,1.0
2020-04-07,21.97,22.65,21.97,22.64,8923895,19.0502358665649,19.6398653790485,19.0502358665649,19.6311943568061,10291629.6954675,0.0,1.0
2020-04-08,22.24,22.32,21.98,22.19,4821777,19.2843534671099,19.3537216450491,19.0589068888073,19.2409983558978,5560794.17766818,0.0,1.0
2020-04-09,23.04,23.13,22.69,22.74,5824691,19.9780352465023,20.056074446684,19.6745494680181,19.7179045792301,6717421.35721257,0.0,1.0
2020-04-13,22.68,23.02,22.44,22.97,3053539,19.6658784457757,19.9606932020175,19.457773911958,19.9173380908055,3521544.42075666,0.0,1.0
2020-04-14,23.27,23.48,23.13,23.24,3904537,20.1774687580776,20.3595602251682,20.056074446684,20.1514556913504,4502971.95745263,0.0,1.0
2020-04-15,22.19,22.41,22.13,22.32,4238245,19.2409983558978,19.4317608452308,19.1889722224434,19.3537216450491,4887826.23491949,0.0,1.0
2020-04-16,22.13,22.4,21.92,22.39,7048225,19.1889722224434,19.4230898229884,19.0068807553529,19.4144188007459,8128482.2053976,0.0,1.0
2020-04-17,23.04,23.08,22.69,22.9,7279181,19.9780352465023,20.0127193354719,19.6745494680181,19.8566409351086,8394836.03721055,0.0,1.0
2020-04-20,22.68,23.03,22.62,22.67,5309004,19.6658784457757,19.9693642242599,19.6138523123213,19.6572074235333,6122696.7842804,0.0,1.0
2020-04-21,22.17,22.49,22.06,22.28,6219132,19.223656311413,19.50112902317,19.1282750667466,19.3190375560795,7172316.97271566,0.0,1.0
2020-04-22,22.44,22.48,22.29,22.4,2137637,19.457773911958,19.4924580009276,19.3277085783219,19.4230898229884,2465265.27119941,0.0,1.0
2020-04-23,22.23,22.82,22.14,22.39,6124729,19.2756824448675,19.7872727571694,19.1976432446858,19.4144188007459,7063445.14957773,0.0,1.0
2020-04-24,22.51,22.52,22.18,22.45,4689620,19.5184710676548,19.5271420898972,19.2323273336554,19.4664449342004,5408381.92879437,0.0,1.0
2020-04-27,22.98,23.05,22.72,22.75,3237129,19.9260091130479,19.9867062687447,19.7005625347453,19.7265756014725,3733272.6286514,0.0,1.0
2020-04-28,23.02,23.48,23.0,23.48,2940150,19.9606932020175,20.3595602251682,19.9433511575327,20.3595602251682,3390776.67869566,0.0,1.0
2020-04-29,23.99,24.07,23.61,23.64,4141733,20.8017823595308,20.8711505374701,20.4722835143194,20.4982965810466,4776522.17260488,0.0,1.0
2020-04-30,23.58,23.72,23.37,23.59,13775915,20.4462704475922,20.5676647589859,20.2641789805017,20.4549414698346,15887302.1137336,0.0,1.0
2020-05-01,23.07,23.35,22.95,23.3,3052240,20.0040483132295,20.2468369360169,19.8999960463207,20.2034818248049,3520046.3274942,0.0,1.0
2020-05-04,22.92,22.93,22.63,22.74,3958565,19.8739829795934,19.8826540018358,19.6225233345637,19.7179045792301,4565280.64319879,0.0,1.0
2020-05-05,22.93,23.16,22.9,23.06,2860824,19.8826540018358,20.0820875134112,19.8566409351086,19.9953772909871,3299292.65549474,0.0,1.0
2020-05-06,22.66,23.13,22.66,23.1,8799493,19.6485364012909,20.056074446684,19.6485364012909,20.0300613799567,10148161.0287726,0.0,1.0
2020-05-07,23.13,23.25,23.0,23.08,4444993,20.056074446684,20.1601267135928,19.9433511575327,20.0127193354719,5126261.7898289,0.0,1.0
2020-05-08,23.58,23.62,23.45,23.49,4911686,20.4462704475922,20.4809545365618,20.3335471584409,20.3682312474106,5664483.22088192,0.0,1.0
2020-05-11,23.42,23.48,23.23,23.3,3294693,20.3075340917137,20.3595602251682,20.142784669108,20.2034818248049,3799659.2649565,0.0,1.0
2020-05-12,23.06,23.55,23.06,23.53,5811401,19.9953772909871,20.420257380865,19.9953772909871,20.4029153363802,6702094.44461972,0.0,1.0
2020-05-13,22.74,23.08,22.56,23.05,7194206,19.7179045792301,20.0127193354719,19.5618261788668,19.9867062687447,8296837.21120775,0.0,1.0
2020-05-14,22.53,22.54,21.93,22.11,7650957,19.5358131121396,19.544484134382,19.0155517775953,19.1716301779586,8823592.86611342,0.0,1.0
2020-05-15,22.7,22.73,22.49,22.53,4994793,19.6832204902605,19.7092335569877,19.50112902317,19.5358131121396,5760327.74494919,0.0,1.0
2020-05-18,24.05,24.17,23.48,23.48,7563572,20.8538084929853,20.9578607598941,20.3595602251682,20.3595602251682,8722814.66769909,0.0,1.0
2020-05-19,23.81,24.14,23.8,23.96,4997862,20.6457039591675,20.9318476931669,20.6370329369251,20.7757692928036,5763867.12002425,0.0,1.0
2020-05-20,24.48,24.58,24.28,24.32,7323090,21.2266624494087,21.3133726718328,21.0532420045606,21.0879260935302,8445474.81862811,0.0,1.0
2020-05-21,24.15,24.48,24.07,24.4,4342744,20.9405187154093,21.2266624494087,20.8711505374701,21.1572942714695,5008341.43725508,0.0,1.0
2020-05-22,24.23,24.23,24.02,24.16,2587494,21.0098868933486,21.0098868933486,20.827795426258,20.9491897376517,2984070.30643503,0.0,1.0
2020-05-26,25.14,25.32,25.11,25.22,4885743,21.7989499174075,21.9550283177708,21.7729368506802,21.8683180953467,5634564.02649544,0.0,1.0
2020-05-27,25.72,25.76,25.36,25.63,7922001,22.301869207467,22.3365532964366,21.9897124067404,22.2238300072853,9136178.84781515,0.0,1.0
2020-05-28,25.74,26.09,25.74,25.84,6481609,22.3192112519518,22.622697030436,22.3192112519518,22.4059214743759,7475022.91979114,0.0,1.0
2020-05-29,25.79,25.88,25.49,25.82,9001129,22.3625663631638,22.4406055633455,22.1024356958917,22.388579429891,10380701.0850233,0.0,1.0
2020-06-01,26.5,26.53,26.02,26.09,9309333,22.9782089423746,23.0042220091018,22.5619998747392,22.622697030436,10736142.4521239,0.0,1.0
2020-06-02,26.83,26.86,26.6,26.68,7560031,23.264352676374,23.2903657431012,23.0649191647987,23.1342873427379,8718730.95080736,0.0,1.0
2020-06-03,27.92,28.04,27.41,27.45,7437305,24.2094941007962,24.3135463677051,23.7672719664335,23.8019560554031,8577195.15886831,0.0,1.0
2020-06-04,27.91,28.08,27.65,27.69,6333835,24.2008230785538,24.3482304566747,23.9753765002513,24.0100605892209,7304600.10703751,0.0,1.0
2020-06-05,28.44,28.69,28.38,28.54,13727303,24.6603872574013,24.8771628134614,24.6083611239469,24.7470974798253,15831239.5196806,0.0,1.0
2020-06-08,28.83,28.84,28.38,28.59,6005329,24.9985571248551,25.0072281470975,24.6083611239469,24.7904525910374,6925745.12221987,0.0,1.0
2020-06-09,28.24,28.43,28.07,28.09,5422325,24.4869668125532,24.6517162351589,24.3395594344323,24.3569014789171,6253386.10421524,0.0,1.0
2020-06-10,28.11,28.43,27.98,28.34,3979187,24.3742435234019,24.6517162351589,24.2615202342506,24.5736770349772,4589063.30621532,0.0,1.0
2020-06-11,26.43,27.46,26.34,27.33,8419444,22.9175117866778,23.8106270776455,22.8394725864961,23.6979037884943,9709863.22561233,0.0,1.0
2020-06-12,26.82,27.21,26.38,27.11,8706921,23.2556816541316,23.5938515215854,22.8741566754657,23.5071412991614,10041400.8367075,0.0,1.0
2020-06-15,26.83,26.89,25.99,26.09,4946128,23.5069704800232,23.559539180314,22.7710086759524,22.858623176437,5645330.36499857,0.279803,1.0
2020-06-16,27.12,27.39,26.75,27.31,5101904,23.7610525314286,23.997611682737,23.4368788796355,23.9275200823493,5823127.41815571,0.0,1.0
2020-06-17,27.15,27.33,27.05,27.3,6722920,23.787336881574,23.9450429824463,23.6997223810893,23.9187586323009,7673296.04439193,0.0,1.0
2020-06-18,26.98,27.12,26.85,26.91,3981482,23.6383922307501,23.7610525314286,23.5244933801201,23.5770620804109,4544318.55226862,0.0,1.0
2020-06-19,26.75,27.34,26.72,27.34,4237586,23.4368788796355,23.9538044324947,23.4105945294901,23.9538044324947,4836626.33075667,0.0,1.0
2020-06-22,27.2,27.24,26.85,27.0,4843658,23.8311441318163,23.8661899320101,23.5244933801201,23.655915130847,5528374.83887765,0.0,1.0
2020-06-23,27.51,27.84,27.48,27.8,4120504,24.1027490833186,24.3918769349178,24.0764647331732,24.356831134724,4702993.19999363,0.0,1.0
2020-06-24,26.74,27.2,26.55,27.16,4648403,23.428117429587,23.8311441318163,23.2616498786663,23.7960983316224,5305517.89291553,0.0,1.0
2020-06-25,27.11,27.15,26.56,26.7,4900535,23.7522910813801,23.787336881574,23.2704113287147,23.3930716293932,5593292.17526079,0.0,1.0
2020-06-26,26.57,26.98,26.49,26.97,4902695,23.2791727787632,23.6383922307501,23.2090811783755,23.6296307807016,5595757.52059523,0.0,1.0
2020-06-29,27.0,27.02,26.64,26.8,4555219,23.655915130847,23.673438030944,23.3405029291024,23.4806861298778,5199161.06900559,0.0,1.0
2020-06-30,27.11,27.24,26.81,26.82,5985878,23.7522910813801,23.8661899320101,23.4894475799263,23.4982090299747,6832063.14809826,0.0,1.0
2020-07-01,27.09,27.21,26.94,26.97,4474194,23.7347681812832,23.8399055818647,23.6033464305563,23.6296307807016,5106682.08487415,0.0,1.0
2020-07-02,27.57,27.87,27.52,27.67,3259018,24.1553177836094,24.4181612850632,24.111510533367,24.242932284094,3719724.45425531,0.0,1.0
2020-07-06,28.19,28.28,27.99,28.15,3993791,24.698527686614,24.7773807370502,24.5232986856448,24.6634818864201,4558367.59658424,0.0,1.0
2020-07-07,27.57,27.92,27.56,27.83,5448858,24.1553177836094,24.4619685353055,24.1465563335609,24.3831154848694,6219128.0779562,0.0,1.0
2020-07-08,27.96,27.97,27.6,27.66,5289795,24.4970143354994,24.5057757855478,24.1816021337547,24.2341708340455,6037579.36270909,0.0,1.0
2020-07-09,27.77,28.17,27.54,28.17,4540168,24.3305467845786,24.6810047865171,24.129033433464,24.6810047865171,5181982.4057515,0.0,1.0
2020-07-10,28.06,28.08,27.72,27.82,5252863,24.584628835984,24.6021517360809,24.2867395343363,24.3743540348209,5995426.52294431,0.0,1.0
2020-07-13,27.83,28.46,27.76,28.27,6358832,24.3831154848694,24.9350868379225,24.3217853345301,24.7686192870017,7257739.26099862,0.0,1.0
2020-07-14,28.37,28.44,27.92,27.94,10033588,24.8562337874863,24.9175639378255,24.4619685353055,24.4794914354025,11451971.9275937,0.0,1.0
2020-07-15,28.68,28.86,28.52,28.7,5730634,25.1278387389886,25.2855448398609,24.9876555382132,25.1453616390856,6540736.94228966,0.0,1.0
2020-07-16,28.6,28.74,28.52,28.57,4006322,25.0577471386009,25.1804074392794,24.9876555382132,25.0314627884555,4572670.02361481,0.0,1.0
2020-07-17,28.84,28.85,28.64,28.73,3407843,25.268021939764,25.2767833898125,25.0927929387948,25.1716459892309,3889587.88916256,0.0,1.0
2020-07-20,29.18,29.21,28.78,28.88,3276350,25.5659112414117,25.5921955915571,25.2154532394732,25.3030677399579,3739506.56783712,0.0,1.0
2020-07-21,29.38,29.56,29.31,29.46,3247269,25.741140242381,25.8988463432533,25.6798100920417,25.8112318427687,3706314.57354491,0.0,1.0
2020-07-22,29.66,29.695,29.54,29.59,4636213,25.9864608437379,26.0171259189075,25.8813234431563,25.9251306933987,5291604.670866,0.0,1.0
2020-07-23,29.35,29.67,29.265,29.57,6247619,25.7148558922356,25.9952222937864,25.6403835668236,25.9076077933017,7130804.79309108,0.0,1.0
2020-07-24,29.05,29.14,28.935,29.03,3072799,25.4520123907817,25.5308654412179,25.3512557152244,25.4344894906848,3507180.86960897,0.0,1.0
2020-07-27,29.5,29.555,29.325,29.35,4274252,25.8462776429625,25.894465618229,25.6929522671144,25.7148558922356,4878475.56780898,0.0,1.0
2020-07-28,29.18,29.375,29.155,29.25,4247401,25.5659112414117,25.7367595173567,25.5440076162906,25.627241391751,4847828.81430188,0.0,1.0
2020-07-29,29.59,29.65,29.35,29.38,6672101,25.9251306933987,25.9776993936894,25.7148558922356,25.741140242381,7615293.08858107,0.0,1.0
2020-07-30,28.82,28.845,28.18,28.48,8315709,25.2504990396671,25.2724026647882,24.6897662365655,24.9526097380194,9491247.40083393,0.0,1.0
2020-07-31,28.25,28.82,28.03,28.8,7911967,24.7510963869048,25.2504990396671,24.5583444858386,25.2329761395702,9030430.98600898,0.0,1.0
2020-08-03,28.98,29.01,28.63,28.73,6363927,25.3906822404425,25.4169665905879,25.0840314887463,25.1716459892309,7263554.50844262,0.0,1.0
2020-08-04,29.0,29.0,28.6432,28.69,6508880,25.4082051405394,25.4082051405394,25.0955966028103,25.1366001890371,7428998.58356515,0.0,1.0
2020-08-05,29.12,29.355,29.055,29.23,6685504,25.5133425411209,25.7192366172598,25.4563931158059,25.609718491654,7630590.78465408,0.0,1.0
2020-08-06,29.29,29.34,28.99,29.08,4474024,25.6622871919448,25.7060944421871,25.3994436904909,25.4782967409271,5106488.05306542,0.0,1.0
2020-08-07,29.2,29.21,28.98,29.01,5381648,25.5834341415086,25.5921955915571,25.3906822404425,25.4169665905879,6142417.03169305,0.0,1.0
2020-08-10,29.2,29.225,29.03,29.2,6042490,25.5834341415086,25.6053377666298,25.4344894906848,25.5834341415086,6896678.0231325,0.0,1.0
2020-08-11,29.32,29.79,29.2508,29.77,8555479,25.6885715420902,26.1003596943679,25.6279423077548,26.082836794271,9764912.14659378,0.0,1.0
2020-08-12,30.02,30.1,29.8,29.84,8850747,26.3018730454825,26.3719646458702,26.1091211444164,26.1441669446102,10101920.2883589,0.0,1.0
2020-08-13,29.82,30.0301,29.7,29.93,6804787,26.1266440445133,26.3107221100315,26.0215066439317,26.2230199950464,7766736.05665837,0.0,1.0
2020-08-14,29.65,29.75,29.57,29.63,3096881,25.9776993936894,26.065313894174,25.9076077933017,25.9601764935925,3534667.18736094,0.0,1.0
2020-08-17,29.92,29.95,29.88,29.91,2160294,26.2142585449979,26.2405428951433,26.1792127448041,26.2054970949494,2465680.89534364,0.0,1.0
2020-08-18,29.98,30.26,29.88,30.22,5219093,26.2668272452887,26.5121478466456,26.1792127448041,26.4771020464518,5956882.6748219,0.0,1.0
2020-08-19,29.87,30.22,29.84,30.17,7329196,26.1704512947556,26.4771020464518,26.1441669446102,26.4332947962094,8365277.39068339,0.0,1.0
2020-08-20,29.77,29.825,29.463,29.48,7543389,26.082836794271,26.1310247695375,25.8138602777832,25.8287547428656,8609749.48013804,0.0,1.0
2020-08-21,29.47,29.48,29.19,29.21,5071315,25.8199932928171,25.8287547428656,25.5746726914602,25.5921955915571,5788214.24758372,0.0,1.0
2020-08-24,30.08,30.11,29.905,30.11,2890754,26.3544417457733,26.3807260959187,26.2011163699252,26.3807260959187,3299401.33654873,0.0,1.0
2020-08-25,30.2,30.33,29.95,30.32,3433704,26.4595791463548,26.5734779969848,26.2405428951433,26.5647165469364,3919104.69272471,0.0,1.0
2020-08-26,30.51,30.535,30.18,30.22,5345837,26.7311840978571,26.7530877229783,26.4420562462579,26.4771020464518,6101543.66050231,0.0,1.0
2020-08-27,30.09,30.49,29.92,30.49,4164507,26.3632031958218,26.7136611977602,26.2142585449979,26.7136611977602,4753216.62163799,0.0,1.0
2020-08-28,30.27,30.28,30.07,30.23,2914057,26.5209092966941,26.5296707467425,26.3456802957248,26.4858634965002,3325998.53207127,0.0,1.0
2020-08-31,30.1,30.42,30.07,30.31,5092269,26.3719646458702,26.652331047421,26.3456802957248,26.5559550968879,5812130.38005505,0.0,1.0
2020-09-01,30.12,30.29,30.01,30.18,6452841,26.3894875459671,26.538432196791,26.2931115954341,26.4420562462579,7365037.70986271,0.0,1.0
2020-09-02,30.72,30.73,30.29,30.4,13438313,26.9151745488748,26.9239359989233,26.538432196791,26.6348081473241,15338001.0451115,0.0,1.0
2020-09-03,29.91,30.67,29.77,30.65,7692271,26.2054970949494,26.8713672986325,26.082836794271,26.8538443985356,8779677.97276941,0.0,1.0
2020-09-04,29.85,30.045,29.2,29.96,9923580,26.1529283946587,26.3237766706037,25.5834341415086,26.2493043451917,11326412.802801,0.0,1.0
2020-09-08,29.56,29.86,29.44,29.52,10553242,25.8988463432533,26.1616898447071,25.7937089426717,25.8638005430594,12045086.0777922,0.0,1.0
2020-09-09,30.42,30.55,30.21,30.26,6922588,26.652331047421,26.766229898051,26.4683405964033,26.5121478466456,7901189.82783599,0.0,1.0
2020-09-10,30.11,30.75,30.0799,30.66,7845339,26.3807260959187,26.9414588990202,26.3543541312728,26.8626058485841,8954384.21334982,0.0,1.0
2020-09-11,30.31,30.45,30.12,30.33,6630944,26.5559550968879,26.6786153975664,26.3894875459671,26.5734779969848,7568317.98768757,0.0,1.0
2020-09-14,30.35,30.5,30.28,30.49,4835876,26.5910008970818,26.7224226478087,26.5296707467425,26.7136611977602,5519492.74749214,0.0,1.0
2020-09-15,30.4,30.55,30.31,30.55,3172214,26.6348081473241,26.766229898051,26.5559550968879,26.766229898051,3620649.52999064,0.0,1.0
2020-09-16,30.28,30.53,30.225,30.47,2575154,26.5296707467425,26.7487069979541,26.481482771476,26.6961382976633,2939186.99045952,0.0,1.0
2020-09-17,30.46,30.49,30.14,30.15,4951429,26.6873768476148,26.7136611977602,26.4070104460641,26.4157718961125,5651380.73334021,0.0,1.0
2020-09-18,30.27,30.42,30.13,30.4,5733781,26.5209092966941,26.652331047421,26.3982489960156,26.6348081473241,6544328.81347831,0.0,1.0
2020-09-21,29.01,29.14,28.615,29.14,8490461,25.4169665905879,25.5308654412179,25.0708893136736,25.5308654412179,9690702.96929964,0.0,1.0
2020-09-22,28.97,29.09,28.68,29.07,7328839,25.381920790394,25.4870581909756,25.1278387389886,25.4695352908786,8364869.92388507,0.0,1.0
2020-09-23,28.54,29.08,28.485,29.08,8223514,25.0051784383102,25.4782967409271,24.9569904630436,25.4782967409271,9386019.38550535,0.0,1.0
2020-09-24,28.73,28.93,28.46,28.65,5899996,25.1716459892309,25.3468749902002,24.9350868379225,25.1015543888432,6734040.56105507,0.0,1.0
2020-09-25,28.56,28.58,28.045,28.14,8088489,25.0227013384071,25.040224238504,24.5714866609113,24.6547204363717,9231906.76801266,0.0,1.0
2020-09-28,29.27,29.28,29.14,29.18,4391790,25.6447642918479,25.6535257418963,25.5308654412179,25.5659112414117,5012629.16036485,0.0,1.0
2020-09-29,29.37,29.445,29.185,29.29,7417963,25.7323787923325,25.798089667696,25.5702919664359,25.6622871919448,8466592.8116571,0.0,1.0
2020-09-30,29.13,29.45,29.04,29.25,10374659,25.5221039911694,25.8024703927202,25.4432509407333,25.627241391751,11841257.9454486,0.0,1.0
2020-10-01,29.32,29.34,29.1,29.29,8304156,25.6885715420902,25.7060944421871,25.495819641024,25.6622871919448,9478061.22738536,0.0,1.0
2020-10-02,29.17,29.22,28.83,28.83,6244563,25.5571497913633,25.6009570416056,25.2592604897156,25.2592604897156,7127316.78598826,0.0,1.0
2020-10-05,29.78,29.78,29.48,29.48,3782661,26.0915982443194,26.0915982443194,25.8287547428656,25.8287547428656,4317391.50377748,0.0,1.0
2020-10-06,29.46,29.91,29.37,29.91,5470180,25.8112318427687,26.2054970949494,25.7323787923325,26.2054970949494,6243464.23222526,0.0,1.0
2020-10-07,29.73,29.8,29.57,29.6,3673139,26.0477909940771,26.1091211444164,25.9076077933017,25.9338921434471,4192387.08168501,0.0,1.0
2020-10-08,30.04,30.055,29.92,29.96,9918477,26.3193959455794,26.3325381206521,26.2142585449979,26.2493043451917,11320588.4244484,0.0,1.0
2020-10-09,30.2,30.225,30.06,30.18,4371584,26.4595791463548,26.481482771476,26.3369188456764,26.4420562462579,4989566.76785194,0.0,1.0
2020-10-12,30.41,30.45,30.25,30.25,1706970,26.6435695973725,26.6786153975664,26.5033863965971,26.5033863965971,1948273.39145724,0.0,1.0
2020-10-13,29.89,29.975,29.79,29.95,2903719,26.1879741948525,26.2624465202644,26.1003596943679,26.2405428951433,3314199.11537334,0.0,1.0
2020-10-14,29.88,30.1,29.83,30.05,2746303,26.1792127448041,26.3719646458702,26.1354054945617,26.3281573956279,3134530.22594374,0.0,1.0
2020-10-15,29.27,29.32,29.025,29.03,4763146,25.6447642918479,25.6885715420902,25.4301087656606,25.4344894906848,5436481.37426316,0.0,1.0
2020-10-16,29.61,29.785,29.555,29.59,5181390,25.9426535934956,26.0959789693437,25.894465618229,25.9251306933987,5913849.84373634,0.0,1.0
2020-10-19,29.4,29.8,29.345,29.73,4837256,25.7586631424779,26.1091211444164,25.7104751672113,26.0477909940771,5521067.8292336,0.0,1.0
2020-10-20,29.49,29.73,29.46,29.61,5652555,25.837516192914,26.0477909940771,25.8112318427687,25.9426535934956,6451620.41526717,0.0,1.0
2020-10-21,29.13,29.43,29.105,29.29,6368148,25.5221039911694,25.7849474926233,25.5002003660483,25.6622871919448,7268372.20411703,0.0,1.0
2020-10-22,29.13,29.18,28.87,29.02,3868980,25.5221039911694,25.5659112414117,25.2943062899094,25.4257280406363,4415912.86670547,0.0,1.0
2020-10-23,29.4,29.4,29.15,29.4,3677621,25.7586631424779,25.7586631424779,25.5396268912663,25.7586631424779,4197502.67325399,0.0,1.0
2020-10-26,28.08,28.38,27.815,28.35,5984365,24.6021517360809,24.8649952375348,24.3699733097967,24.8387108873894,6830336.26500057,0.0,1.0
2020-10-27,27.68,28.059,27.64,27.99,8931480,24.2516937341424,24.5837526909791,24.2166479339486,24.5232986856448,10194065.9943248,0.0,1.0
2020-10-28,26.38,26.675,26.2777,26.58,11929806,23.1127052278424,23.371168004272,23.0230755938466,23.2879342288116,13616246.0939835,0.0,1.0
2020-10-29,26.48,26.64,26.18,26.37,12242195,23.200319728327,23.3405029291024,22.9374762268732,23.1039437777939,13972795.5216148,0.0,1.0
2020-10-30,26.28,26.42,26.06,26.37,9037776,23.0250907273578,23.1477510280362,22.8323388262916,23.1039437777939,10315388.3775057,0.0,1.0
2020-11-02,26.64,26.74,26.385,26.63,6990445,23.3405029291024,23.428117429587,23.1170859528666,23.3317414790539,7978639.33633591,0.0,1.0
2020-11-03,27.51,27.66,27.2,27.22,6288154,24.1027490833186,24.2341708340455,23.8311441318163,23.8486670319132,7177069.96583737,0.0,1.0
2020-11-04,27.88,28.13,27.53,27.67,8462423,24.4269227351117,24.6459589863232,24.1202719834155,24.242932284094,9658701.41722218,0.0,1.0
2020-11-05,28.61,28.7201,28.435,28.63,8934500,25.0665085886494,25.162972153683,24.9131832128013,25.0840314887463,10197512.9123387,0.0,1.0
2020-11-06,28.64,28.78,28.57,28.72,5411180,25.0927929387948,25.2154532394732,25.0314627884555,25.1628845391825,6176123.78096017,0.0,1.0
2020-11-09,29.44,30.15,29.41,30.15,11156742,25.7937089426717,26.4157718961125,25.7674245925263,26.4157718961125,12733898.9987835,0.0,1.0
2020-11-10,29.73,29.93,29.64,29.82,12077889,26.0477909940771,26.2230199950464,25.968937943641,26.1266440445133,13785262.6371138,0.0,1.0
2020-11-11,29.94,29.94,29.735,29.78,7803802,26.2317814450948,26.2317814450948,26.0521717191014,26.0915982443194,8906975.39429563,0.0,1.0
2020-11-12,29.48,29.72,29.35,29.62,5645624,25.8287547428656,26.0390295440287,25.7148558922356,25.951415043544,6443709.62428888,0.0,1.0
2020-11-13,29.93,29.955,29.745,29.76,5856954,26.2230199950464,26.2449236201675,26.0609331691498,26.0740753442225,6684913.98981179,0.0,1.0
2020-11-16,30.07,30.14,29.8617,30.14,6324729,26.3456802957248,26.4070104460641,26.1631792912154,26.4070104460641,7218815.33880383,0.0,1.0
2020-11-17,30.07,30.13,29.89,29.99,5027475,26.3456802957248,26.3982489960156,26.1879741948525,26.2755886953371,5738176.86820301,0.0,1.0
2020-11-18,29.98,30.25,29.98,30.12,3155536,26.2668272452887,26.5033863965971,26.2668272452887,26.3894875459671,3601613.86819066,0.0,1.0
2020-11-19,30.14,30.16,29.89,29.95,3098911,26.4070104460641,26.424533346161,26.1879741948525,26.2405428951433,3536984.15542988,0.0,1.0
2020-11-20,30.09,30.145,30.01,30.06,3464678,26.3632031958218,26.4113911710883,26.2931115954341,26.3369188456764,3954457.28827529,0.0,1.0
2020-11-23,30.13,30.3,29.96,30.28,5144565,26.3982489960156,26.5471936468394,26.2493043451917,26.5296707467425,5871819.1298747,0.0,1.0
2020-11-24,30.52,30.52,30.27,30.31,4626352,26.7399455479056,26.7399455479056,26.5209092966941,26.5559550968879,5280349.68459609,0.0,1.0
2020-11-25,30.58,30.605,30.375,30.42,3199567,26.7925142481964,26.8144178733175,26.6129045222029,26.652331047421,3651869.24801529,0.0,1.0
2020-11-27,30.73,30.79,30.6,30.6,2112044,26.9239359989233,26.9765046992141,26.8100371482933,26.8100371482933,2410610.10257176,0.0,1.0
2020-11-30,30.56,31.0936,30.555,31.03,5361993,26.7749913480995,27.2425023226854,26.7706106230752,27.1867795003772,6119983.53051311,0.0,1.0
2020-12-01,31.17,31.2,30.93,30.93,4648807,27.3094398010556,27.335724151201,27.0991649998925,27.0991649998925,5305979.00380216,0.0,1.0
2020-12-02,31.08,31.118,30.925,30.97,10232934,27.2305867506195,27.2638802608036,27.0947842748683,27.1342108000864,11679498.1919648,0.0,1.0
2020-12-03,31.03,31.165,30.945,31.12,2499628,27.1867795003772,27.3050590760314,27.1123071749652,27.2656325508133,2852984.36465871,0.0,1.0
2020-12-04,31.14,31.29,31.11,31.18,3552143,27.2831554509102,27.4145772016372,27.2568711007649,27.3182012511041,4054286.65386686,0.0,1.0
2020-12-07,31.07,31.175,31.025,31.05,2310972,27.221825300571,27.3138205260799,27.1823987753529,27.2043024004741,2637659.27696604,0.0,1.0
2020-12-08,31.22,31.22,31.08,31.1,2025029,27.3532470512979,27.3532470512979,27.2305867506195,27.2481096507164,2311294.35059156,0.0,1.0
2020-12-09,31.15,31.42,31.0,31.42,4411301,27.2919169009587,27.5284760522672,27.1604951502318,27.5284760522672,5034898.30518915,0.0,1.0
2020-12-10,31.23,31.3,30.98,30.98,4611196,27.3620085013464,27.4233386516856,27.1429722501349,27.1429722501349,5263051.17816603,0.0,1.0
2020-12-11,30.9,30.945,30.71,30.88,6642879,27.0728806497472,27.1123071749652,26.9064130988264,27.0553577496502,7581940.16202397,0.0,1.0
2020-12-14,30.71,30.9,30.6701,30.85,3943262,27.1248255347945,27.2926443837561,27.0895835765125,27.2484815287662,4464455.480632,0.249288,1.0
2020-12-15,31.24,31.25,30.99,31.03,3663674,27.5929517976874,27.6017843686854,27.3721375227379,27.4074678067298,4147913.44540356,0.0,1.0
2020-12-16,31.71,31.76,31.465,31.57,4470057,28.0080826345924,28.0522454895823,27.7916846451419,27.8844266406207,5060878.6513266,0.0,1.0
2020-12-17,32.11,32.145,32.01,32.05,4011489,28.3613854745116,28.3922994730045,28.2730597645318,28.3083900485237,4541700.26022744,0.0,1.0
2020-12-18,32.04,32.16,31.9,32.15,5227914,28.2995574775257,28.4055483295015,28.175901483554,28.3967157585035,5918904.02148596,0.0,1.0
2020-12-21,31.39,31.48,30.84,31.01,7352797,27.7254403626571,27.8049335016389,27.2396489577682,27.3898026647339,8324639.5660812,0.0,1.0
2020-12-22,31.29,31.4195,31.225,31.4,5237181,27.6371146526773,27.7514964471011,27.5797029411904,27.7342729336551,5929395.87035093,0.0,1.0
2020-12-23,31.77,31.8,31.63,31.71,2205907,28.0610780605803,28.0875757735742,27.9374220666086,28.0080826345924,2497468.74438333,0.0,1.0
2020-12-24,31.84,31.85,31.695,31.77,2125203,28.1229060575661,28.1317386285641,27.9948337780955,28.0610780605803,2406097.84001306,0.0,1.0
2020-12-28,32.2,32.31,32.13,32.24,2373593,28.4408786134934,28.5380368944712,28.3790506165076,28.4762088974853,2687318.33635192,0.0,1.0
2020-12-29,32.19,32.455,32.1,32.45,2597679,28.4320460424954,28.6661091739419,28.3525529035136,28.6616928884429,2941022.49570854,0.0,1.0
2020-12-30,32.17,32.355,32.14,32.24,1809691,28.4143809004995,28.5777834639621,28.3878831875055,28.4762088974853,2048883.61544335,0.0,1.0
2020-12-31,31.77,32.18,31.65,32.14,2926176,28.0610780605803,28.4232134714974,27.9550872086045,28.3878831875055,3312937.98902883,0.0,1.0
2021-01-04,32.16,32.655,31.925,32.64,4783786,28.4055483295015,28.8427605939015,28.197982911049,28.8295117374045,5416074.21111522,0.0,1.0
2021-01-05,32.32,32.39,32.05,32.1,5248260,28.5468694654692,28.608697462455,28.3083900485237,28.3525529035136,5941939.21701922,0.0,1.0
2021-01-06,32.61,32.74,32.375,32.42,4872007,28.8030140244106,28.9178374473843,28.595448605958,28.635195175449,5515955.66128434,0.0,1.0
2021-01-07,32.77,32.83,32.65,32.73,5665178,28.9443351603782,28.9973305863661,28.8383443084025,28.9090048763863,6413962.59514479,0.0,1.0
2021-01-08,32.92,33.01,32.6279,33.0,4780062,29.0768237253479,29.1563168643297,28.8188243264969,29.1474842933318,5411857.99819052,0.0,1.0
2021-01-11,32.37,32.455,32.13,32.17,2742076,28.591032320459,28.6661091739419,28.3790506165076,28.4143809004995,3104504.90647324,0.0,1.0
2021-01-12,32.45,32.49,32.19,32.36,3854928,28.6616928884429,28.6970231724348,28.4320460424954,28.5821997494611,4364446.09489345,0.0,1.0
2021-01-13,32.43,32.569,32.34,32.415,2150271,28.6440277464469,28.7668004833188,28.5645346074651,28.63077888995,2434479.15730531,0.0,1.0
2021-01-14,32.55,32.64,32.42,32.44,2678244,28.7500185984227,28.8295117374045,28.635195175449,28.6528603174449,3032236.0280067,0.0,1.0
2021-01-15,31.84,32.08,31.66,32.03,4097502,28.1229060575661,28.3348877615177,27.9639197796025,28.2907249065278,4639081.87201373,0.0,1.0
2021-01-19,32.21,32.29,32.08,32.27,3385974,28.4497111844914,28.5203717524752,28.3348877615177,28.5027066104793,3833508.95314018,0.0,1.0
2021-01-20,32.45,32.47,32.2685,32.37,1425844,28.6616928884429,28.6793580304388,28.5013817248296,28.591032320459,1614302.33657471,0.0,1.0
2021-01-21,32.68,32.7,32.42,32.59,2532126,28.8648420213964,28.8825071633924,28.635195175449,28.7853488824146,2866805.14719813,0.0,1.0
2021-01-22,32.55,32.635,32.48,32.52,2310386,28.7500185984227,28.8250954519055,28.6881906014368,28.7235208854287,2615757.06612328,0.0,1.0
2021-01-25,32.13,32.2,31.85,32.11,6597620,28.3790506165076,28.4408786134934,28.1317386285641,28.3613854745116,7469648.42004595,0.0,1.0
2021-01-26,32.52,32.6,32.37,32.53,2947177,28.7235208854287,28.7941814534126,28.591032320459,28.7323534564267,3336714.75799543,0.0,1.0
2021-01-27,31.65,31.97,31.34,31.69,4882623,27.9550872086045,28.2377294805399,27.6812775076672,27.9904174925965,5527974.81177002,0.0,1.0
2021-01-28,31.89,32.0879,31.8,31.82,3108397,28.167068912556,28.3418654926061,28.0875757735742,28.1052409155702,3519243.71817802,0.0,1.0
2021-01-29,31.46,31.82,31.32,31.75,3305826,27.7872683596429,28.1052409155702,27.6636123656712,28.0434129185843,3742767.53705835,0.0,1.0
2021-02-01,31.77,31.86,31.7,31.83,4631615,28.0610780605803,28.1405711995621,27.9992500635944,28.1140734865682,5243790.28604424,0.0,1.0
2021-02-02,32.22,32.25,31.9723,32.03,2725342,28.4585437554894,28.4850414684833,28.2397609718694,28.2907249065278,3085559.12046842,0.0,1.0
2021-02-03,32.45,32.475,32.21,32.25,3457716,28.6616928884429,28.6837743159378,28.4497111844914,28.4850414684833,3914733.32146556,0.0,1.0
2021-02-04,32.47,32.5,32.32,32.32,1668472,28.6793580304388,28.7058557434328,28.5468694654692,28.5468694654692,1888999.25104673,0.0,1.0
2021-02-05,32.64,32.675,32.475,32.6,1728633,28.8295117374045,28.8604257358974,28.6837743159378,28.7941814534126,1957111.92176714,0.0,1.0
2021-02-08,32.7,32.82,32.5399,32.76,2249894,28.8825071633924,28.9884980153681,28.7410977017147,28.9355025893802,2547269.64608008,0.0,1.0
2021-02-09,32.74,32.79,32.59,32.62,1291544,28.9178374473843,28.9620003023742,28.7853488824146,28.8118465954085,1462251.47841492,0.0,1.0
2021-02-10,32.56,32.85,32.37,32.85,2108207,28.7588511694207,29.0149957283621,28.591032320459,29.0149957283621,2386855.42463492,0.0,1.0
2021-02-11,32.89,32.93,32.765,32.86,1697421,29.050326012354,29.0856562963459,28.9399188748792,29.02382829936,1921774.53245304,0.0,1.0
2021-02-12,32.95,32.96,32.67,32.7,2467857,29.1033214383419,29.1121540093398,28.8560094503984,28.8825071633924,2794041.50905165,0.0,1.0
2021-02-16,32.98,33.07,32.9,33.0,2043628,29.1298191513358,29.2093122903176,29.059158583352,29.1474842933318,2313740.81280245,0.0,1.0
2021-02-17,32.5,32.6,32.335,32.54,2116705,28.7058557434328,28.7941814534126,28.5601183219661,28.7411860274247,2396476.63232399,0.0,1.0
2021-02-18,32.59,32.6177,32.36,32.57,2950336,28.7853488824146,28.809815104079,28.5821997494611,28.7676837404186,3340291.29307307,0.0,1.0
2021-02-19,32.69,32.8982,32.65,32.83,2067941,28.8736745923944,29.0575687205723,28.8383443084025,28.9973305863661,2341267.33934332,0.0,1.0
2021-02-22,32.64,32.82,32.59,32.64,2669207,28.8295117374045,28.9884980153681,28.7853488824146,28.8295117374045,3022004.57897327,0.0,1.0
2021-02-23,32.37,32.435,31.99,32.29,2749533,28.591032320459,28.6484440319459,28.2553946225358,28.5203717524752,3112947.52188126,0.0,1.0
2021-02-24,32.72,32.75,32.28,32.35,2842732,28.9001723053883,28.9266700183823,28.5115391814772,28.5733671784631,3218464.93014362,0.0,1.0
2021-02-25,32.25,32.897,32.18,32.79,6031591,28.4850414684833,29.0565088120526,28.4232134714974,28.9620003023742,6828805.56678218,0.0,1.0
2021-02-26,32.01,32.35,32.0,32.35,6199552,28.2730597645318,28.5733671784631,28.2642271935338,28.5733671784631,7018966.50637545,0.0,1.0
2021-03-01,32.47,32.51,32.26,32.31,2696838,28.6793580304388,28.7146883144308,28.4938740394813,28.5380368944712,3053287.6561275,0.0,1.0
2021-03-02,32.58,32.66,32.48,32.61,2491627,28.7765163114166,28.8471768794005,28.6881906014368,28.8030140244106,2820953.26555544,0.0,1.0
2021-03-03,32.45,32.65,32.34,32.53,4029195,28.6616928884429,28.8383443084025,28.5645346074651,28.7323534564267,4561746.51856383,0.0,1.0
2021-03-04,32.13,32.59,32.02,32.41,5219734,28.3790506165076,28.7853488824146,28.2818923355298,28.626362604451,5909642.84486832,0.0,1.0
2021-03-05,32.08,32.18,31.78,32.16,3868395,28.3348877615177,28.4232134714974,28.0699106315783,28.4055483295015,4379693.07111711,0.0,1.0
2021-03-08,32.4,32.615,32.12,32.16,5632221,28.617530033453,28.8074303099095,28.3702180455096,28.4055483295015,6376649.56363047,0.0,1.0
2021-03-09,32.77,32.86,32.71,32.76,3555421,28.9443351603782,29.02382829936,28.8913397343903,28.9355025893802,4025352.30207988,0.0,1.0
2021-03-10,33.07,33.08,32.88,33.04,3292378,29.2093122903176,29.2181448613156,29.041493441356,29.1828145773237,3727542.07212511,0.0,1.0
2021-03-11,33.28,33.31,33.1,33.19,1525081,29.3947962812752,29.4212939942691,29.2358100033115,29.3153031422934,1726655.80650175,0.0,1.0
2021-03-12,33.19,33.21,32.88,32.89,2272466,29.3153031422934,29.3329682842893,29.041493441356,29.050326012354,2572825.05911346,0.0,1.0
2021-03-15,33.04,33.058,32.78,33.05,1698312,29.1828145773237,29.19871320512,28.9531677313762,29.1916471483216,1922783.29875699,0.0,1.0
2021-03-16,33.08,33.22,33.025,33.22,2316916,29.2181448613156,29.3418008552873,29.1695657208267,29.3418008552873,2623150.15699286,0.0,1.0
2021-03-17,33.57,33.64,33.08,33.11,3696935,29.6509408402166,29.7127688372024,29.2181448613156,29.2446425743095,4185570.65756479,0.0,1.0
2021-03-18,33.42,33.765,33.395,33.56,3972903,29.5184522752469,29.8231759746772,29.4963708477519,29.6421082692186,4498014.22587931,0.0,1.0
2021-03-19,33.24,33.35,33.03,33.16,3339276,29.3594659972833,29.456624278261,29.1739820063257,29.2888054292994,3780638.7299507,0.0,1.0
2021-03-22,33.47,33.54,33.365,33.38,2080594,29.5626151302368,29.6244431272226,29.469873134758,29.483121991255,2355592.72659794,0.0,1.0
2021-03-23,33.1,33.39,33.075,33.37,2093603,29.2358100033115,29.4919545622529,29.2137285758166,29.474289420257,2370321.16750487,0.0,1.0
2021-03-24,32.75,33.0084,32.75,32.94,2378935,28.9266700183823,29.1549036529701,28.9266700183823,29.0944888673439,2693366.40548289,0.0,1.0
2021-03-25,32.86,32.905,32.52,32.57,4476645,29.02382829936,29.0635748688509,28.7235208854287,28.7676837404186,5068337.40824065,0.0,1.0
2021-03-26,33.21,33.23,32.981,33.05,2007579,29.3329682842893,29.3506334262853,29.1307024084356,29.1916471483216,2272927.1018136,0.0,1.0
2021-03-29,33.21,33.25,33.075,33.08,4870210,29.3329682842893,29.3682985682812,29.2137285758166,29.2181448613156,5513921.14607875,0.0,1.0
2021-03-30,33.34,33.445,33.2,33.2,3227457,29.4477917072631,29.5405337027418,29.3241357132913,29.3241357132913,3654040.25706486,0.0,1.0
2021-03-31,33.44,33.57,33.38,33.4,2582540,29.5361174172428,29.6509408402166,29.483121991255,29.5007871332509,2923882.52592685,0.0,1.0
2021-04-01,33.95,34.03,33.705,33.72,1874585,29.9865785381398,30.0572391061236,29.7701805486893,29.7834294051863,2122354.86182773,0.0,1.0
2021-04-05,34.69,34.72,34.245,34.32,4162454,30.6401887919903,30.6666865049842,30.2471393825802,30.313383665065,4712618.78444256,0.0,1.0
2021-04-06,34.32,34.33,34.21,34.29,1871004,30.313383665065,30.322216236063,30.2162253840872,30.2868859520711,2118300.54966786,0.0,1.0
2021-04-07,34.41,34.48,34.3,34.39,2962022,30.3928768040468,30.4547048010327,30.2957185230691,30.3752116620509,3353521.86886201,0.0,1.0
2021-04-08,34.52,34.56,34.34,34.44,1255003,30.4900350850246,30.5253653690165,30.331048807061,30.4193745170408,1420880.7382212,0.0,1.0
2021-04-09,34.6,34.61,34.42,34.45,1165656,30.5606956530084,30.5695282240064,30.4017093750448,30.4282070880388,1319724.46105067,0.0,1.0
2021-04-12,34.56,34.59,34.48,34.58,7125935,30.5253653690165,30.5518630820105,30.4547048010327,30.5430305110125,8067792.49397514,0.0,1.0
2021-04-13,34.72,34.725,34.59,34.67,2187092,30.6666865049842,30.6711027904832,30.5518630820105,30.6225236499943,2476166.90598961,0.0,1.0
2021-04-14,34.59,34.74,34.56,34.72,2260674,30.5518630820105,30.6843516469802,30.5253653690165,30.6666865049842,2559474.47296737,0.0,1.0
2021-04-15,34.86,34.87,34.74,34.79,3715557,30.7903424989559,30.7991750699539,30.6843516469802,30.72851450197,4206653.98653465,0.0,1.0
2021-04-16,35.39,35.39,35.16,35.19,3200293,31.2584687618488,31.2584687618488,31.0553196288953,31.0818173418892,3623285.90478599,0.0,1.0
2021-04-19,35.26,35.3799,35.14,35.37,4440404,31.1436453388751,31.2495478651408,31.0376544868993,31.2408036198528,5027306.32000111,0.0,1.0
2021-04-20,34.74,34.99,34.635,34.99,2823666,30.6843516469802,30.9051659219296,30.5916096515014,30.9051659219296,3196878.91628155,0.0,1.0
2021-04-21,34.9,34.91,34.42,34.44,2403522,30.8256727829478,30.8345053539458,30.4017093750448,30.4193745170408,2721203.14747526,0.0,1.0
2021-04-22,34.83,35.04,34.745,34.97,2773662,30.763844785962,30.9493287769195,30.6887679324791,30.8875007799337,3140265.72855689,0.0,1.0
2021-04-23,35.14,35.22,34.8,34.8,2713018,31.0376544868993,31.1083150548832,30.737347072968,30.737347072968,3071606.21819024,0.0,1.0
2021-04-26,35.2,35.21,35.07,35.12,2085863,31.0906499128872,31.0994824838852,30.9758264899135,31.0199893449034,2361558.14708673,0.0,1.0
2021-04-27,35.15,35.18,35.03,35.1,1306286,31.0464870578973,31.0729847708912,30.9404962059216,31.0023242029074,1478941.9754439,0.0,1.0
2021-04-28,35.3,35.38,35.09,35.16,2795827,31.178975622867,31.2496361908508,30.9934916319094,31.0553196288953,3165360.34710575,0.0,1.0
2021-04-29,35.07,35.18,34.76,35.16,2363451,30.9758264899135,31.0729847708912,30.7020167889761,31.0553196288953,2675835.83595388,0.0,1.0
2021-04-30,34.62,34.98,34.48,34.95,4867444,30.5783607950044,30.8963333509317,30.4547048010327,30.8698356379377,5510789.5550611,0.0,1.0
2021-05-03,35.01,35.02,34.8917,34.95,2657579,30.9228310639256,30.9316636349236,30.8183417490195,30.8698356379377,3008839.6692288,0.0,1.0
2021-05-04,34.06,34.36,33.855,34.28,6579071,30.0837368191176,30.3487139490569,29.902669113659,30.2780533810731,7448647.73971828,0.0,1.0
2021-05-05,34.57,34.595,34.48,34.54,1619291,30.5341979400145,30.5562793675095,30.4547048010327,30.5077002270206,1833317.84184973,0.0,1.0
2021-05-06,34.84,34.86,34.47,34.59,3689549,30.7726773569599,30.7903424989559,30.4458722300347,30.5518630820105,4177208.4264526,0.0,1.0
2021-05-07,35.48,35.49,35.07,35.07,4211096,31.3379619008306,31.3467944718286,30.9758264899135,30.9758264899135,4767689.9522952,0.0,1.0
2021-05-10,35.11,35.42,35.075,35.41,4177414,31.0111567739054,31.2849664748427,30.9802427754125,31.2761339038448,4729556.09522492,0.0,1.0
2021-05-11,34.68,34.78,34.47,34.49,5408305,30.6313562209923,30.7196819309721,30.4458722300347,30.4635373720307,6123137.87371456,0.0,1.0
2021-05-12,34.38,34.755,34.31,34.56,5812175,30.3663790910529,30.6976005034771,30.304551094067,30.5253653690165,6580388.65617914,0.0,1.0
2021-05-13,34.74,34.81,34.4867,34.51,5658999,30.6843516469802,30.746179643966,30.4606226236013,30.4812025140266,6406966.89706161,0.0,1.0
2021-05-14,35.42,35.4384,35.09,35.11,3952240,31.2849664748427,31.301218405479,30.9934916319094,31.0111567739054,4474620.13144778,0.0,1.0
2021-05-17,35.42,35.44,35.27,35.31,3031490,31.2849664748427,31.3026316168387,31.1524779098731,31.187808193865,3432171.67537463,0.0,1.0
2021-05-18,35.43,35.56,35.4,35.51,3416957,31.2937990458407,31.4086224688145,31.2673013328468,31.3644596138246,3868587.07479591,0.0,1.0
2021-05-19,34.96,35.12,34.61,34.83,4785386,30.8786682089357,31.0199893449034,30.5695282240064,30.763844785962,5417885.68820424,0.0,1.0
2021-05-20,35.57,35.61,35.24,35.25,3803368,31.4174550398124,31.4527853238044,31.1259801968791,31.1348127678771,4306071.24569972,0.0,1.0
2021-05-21,35.57,35.6177,35.45,35.58,3457028,31.4174550398124,31.4595864034728,31.3114641878367,31.4262876108104,3913954.38631729,0.0,1.0
2021-05-24,35.94,35.999,35.74,35.8,1995889,31.7442601667377,31.7963723356258,31.5676087467781,31.620604172766,2259691.99733193,0.0,1.0
2021-05-25,35.9,36.015,35.8,35.98,3027583,31.7089298827457,31.8105044492225,31.620604172766,31.7795904507296,3427748.27475787,0.0,1.0
2021-05-26,35.7,35.84,35.64,35.77,4448525,31.5322784627862,31.6559344567579,31.4792830367983,31.594106459772,5036500.69840108,0.0,1.0
2021-05-27,35.64,35.75,35.525,35.69,5072140,31.4792830367983,31.5764413177761,31.3777084703215,31.5234458917882,5742540.87644513,0.0,1.0
2021-05-28,35.78,35.9,35.69,35.74,2954101,31.60293903077,31.7089298827457,31.5234458917882,31.5676087467781,3344553.92509817,0.0,1.0
2021-06-01,36.1,36.26,36.06,36.26,3588978,31.8855813027053,32.026902438673,31.8502510187134,32.026902438673,4063344.63750258,0.0,1.0
2021-06-02,36.12,36.13,35.9917,36.05,2333948,31.9032464447013,31.9120790156993,31.7899245587972,31.8414184477154,2642433.3306055,0.0,1.0
2021-06-03,35.96,36.025,35.84,35.94,2299560,31.7619253087336,31.8193370202205,31.6559344567579,31.7442601667377,2603500.15926969,0.0,1.0
2021-06-04,36.24,36.25,36.1,36.16,2185515,32.009237296677,32.018069867675,31.8855813027053,31.9385767286932,2474381.46888375,0.0,1.0
2021-06-07,36.48,36.4857,36.325,36.34,3032937,32.2212190006286,32.2262535660974,32.0843141501599,32.0975630066568,3433809.929967,0.0,1.0
2021-06-08,36.31,36.42,36.24,36.41,2540291,32.0710652936629,32.1682235746407,32.009237296677,32.1593910036427,2876049.34121804,0.0,1.0
2021-06-09,36.1,36.21,36.03,36.2,2812430,31.8855813027053,31.9827395836831,31.8237533057195,31.9739070126851,3184157.8184239,0.0,1.0
2021-06-10,35.51,35.605,35.385,35.45,2546392,31.8973780845302,31.9827132272514,31.7850950020023,31.8434822049168,2834790.36052351,0.603356,1.0
2021-06-11,35.62,35.63,35.49,35.56,3920508,31.9961871971548,32.005169843757,31.8794127913258,31.9422913175414,4364535.50229316,0.0,1.0
2021-06-14,35.68,35.71,35.59,35.68,1335313,32.0500830767682,32.0770310165749,31.9692392573481,32.0500830767682,1486547.40538052,0.0,1.0
2021-06-15,35.74,35.75,35.66,35.71,1924985,32.1039789563816,32.1129616029838,32.0321177835637,32.0770310165749,2143004.26727399,0.0,1.0
2021-06-16,35.29,35.67,35.21,35.64,3164107,31.6997598592811,32.041100430166,31.6278986864632,32.0141524903593,3522466.30654862,0.0,1.0
2021-06-17,35.06,35.17,34.91,35.13,3130412,31.4931589874297,31.5919681000543,31.3584192883962,31.5560375136454,3484955.09020886,0.0,1.0
2021-06-18,34.38,34.52,34.29,34.44,3131920,30.8823390184779,31.0080960709091,30.8014951990578,30.9362348980913,3486633.88273713,0.0,1.0
2021-06-21,34.92,34.93,34.66,34.68,1913247,31.3674019349985,31.3763845816007,31.1338531233404,31.1518184165449,2129936.84903994,0.0,1.0
2021-06-22,34.92,35.02,34.71,34.78,3031747,31.3674019349985,31.4572284010208,31.1787663563516,31.2416448825672,3375115.52468985,0.0,1.0
2021-06-23,34.6,34.8853,34.57,34.87,1994935,31.079957243727,31.3362321512887,31.0530093039203,31.3224887019873,2220876.63952406,0.0,1.0
2021-06-24,34.94,35.005,34.875,34.95,1497106,31.3853672282029,31.4437544311175,31.3269800252884,31.3943498748052,1666664.69949713,0.0,1.0
2021-06-25,35.02,35.06,34.98,35.01,1971618,31.4572284010208,31.4931589874297,31.4212978146119,31.4482457544186,2194918.81102149,0.0,1.0
2021-06-28,34.87,34.995,34.7918,34.97,1247316,31.3224887019873,31.4347717845152,31.2522444055578,31.4123151680096,1388584.07241569,0.0,1.0
2021-06-29,35.0,35.083,34.94,35.05,997915,31.4392631078163,31.5138190746149,31.3853672282029,31.4841763408275,1110936.50255806,0.0,1.0
2021-06-30,34.6,34.65,34.45,34.55,2971126,31.079957243727,31.1248704767382,30.9452175446935,31.0350440107158,3307628.73300763,0.0,1.0
2021-07-01,34.68,34.71,34.53,34.62,2203596,31.1518184165449,31.1787663563516,31.0170787175114,31.0979225369315,2453170.09293469,0.0,1.0
2021-07-02,34.8,34.82,34.59,34.7,1447905,31.2596101757717,31.2775754689761,31.0709745971248,31.1697837097493,1611891.31011792,0.0,1.0
2021-07-06,34.41,34.68,34.29,34.67,2588729,30.9092869582846,31.1518184165449,30.8014951990578,31.1428357699426,2881922.34942917,0.0,1.0
2021-07-07,34.75,34.78,34.56,34.74,3645515,31.2146969427605,31.2416448825672,31.0440266573181,31.2057142961583,4058397.44279115,0.0,1.0
2021-07-08,34.28,34.36,34.07,34.19,3425357,30.7925125524555,30.8643737252734,30.6038769738086,30.7116687330354,3813304.86623887,0.0,1.0
2021-07-09,34.92,34.94,34.635,34.66,3336466,31.3674019349985,31.3853672282029,31.1113965068348,31.1338531233404,3714346.28093962,0.0,1.0
2021-07-12,35.14,35.16,34.971,35.0,2348423,31.5650201602476,31.5829854534521,31.4132134326699,31.4392631078163,2614399.85785052,0.0,1.0
2021-07-13,34.86,35.04,34.83,34.96,1525328,31.3135060553851,31.4751936942253,31.2865581155784,31.4033325214074,1698083.05674719,0.0,1.0
2021-07-14,35.01,35.04,34.94,35.03,3106716,31.4482457544186,31.4751936942253,31.3853672282029,31.466211047623,3458575.33705892,0.0,1.0
2021-07-15,34.59,34.661,34.48,34.61,2588540,31.0709745971248,31.1347513880006,30.9721654845002,31.0889398903292,2881711.94373431,0.0,1.0
2021-07-16,34.31,34.61,34.26,34.61,2789844,30.8194604922622,31.0889398903292,30.7745472592511,31.0889398903292,3105815.16065254,0.0,1.0
2021-07-19,33.57,33.66,33.43,33.6,4168786,30.154744643697,30.2355884631171,30.0289875912657,30.1816925835037,4640932.88381574,0.0,1.0
2021-07-20,33.73,33.81,33.33,33.4,4187216,30.2984669893327,30.3703281621506,29.9391611252434,30.002039651459,4661450.22220844,0.0,1.0
2021-07-21,34.23,34.24,33.94,33.96,3042665,30.7475993194444,30.7565819660466,30.4871025679796,30.5050678611841,3387270.07165521,0.0,1.0
2021-07-22,34.31,34.47,34.2023,34.42,2429605,30.8194604922622,30.963182837898,30.7227173883562,30.9182696048868,2704776.3399664,0.0,1.0
2021-07-23,34.59,34.66,34.52,34.61,1976039,31.0709745971248,31.1338531233404,31.0080960709091,31.0889398903292,2199840.52306892,0.0,1.0
2021-07-26,34.58,34.63,34.52,34.56,2671523,31.0619919505225,31.1069051835337,31.0080960709091,31.0440266573181,2974093.40286839,0.0,1.0
2021-07-27,34.48,34.495,34.34,34.46,2128741,30.9721654845002,30.9856394544036,30.846408432069,30.9542001912957,2369837.19193713,0.0,1.0
2021-07-28,34.55,34.6,34.33,34.39,2394480,31.0350440107158,31.079957243727,30.8374257854667,30.8913216650801,2665673.16519465,0.0,1.0
2021-07-29,34.81,34.9,34.79,34.82,2347575,31.2685928223739,31.349436641794,31.2506275291694,31.2775754689761,2613455.81536777,0.0,1.0
2021-07-30,34.52,34.695,34.455,34.61,1929177,31.0080960709091,31.1652923864482,30.9497088679946,31.0889398903292,2147671.04332077,0.0,1.0
2021-08-02,34.59,34.76,34.55,34.67,2059195,31.0709745971248,31.2236795893627,31.0350440107158,31.1428357699426,2292414.57577553,0.0,1.0
2021-08-03,34.68,34.715,34.505,34.65,1553193,31.1518184165449,31.1832576796527,30.9946221010058,31.1248704767382,1729103.98101808,0.0,1.0
2021-08-04,34.78,34.98,34.76,34.89,3614511,31.2416448825672,31.4212978146119,31.2236795893627,31.3404539951918,4023882.00277341,0.0,1.0
2021-08-05,34.95,34.97,34.88,34.88,2826069,31.3943498748052,31.4123151680096,31.3314713485895,31.3314713485895,3146142.91883351,0.0,1.0
2021-08-06,34.74,34.8802,34.69,34.86,1248419,31.2057142961583,31.3316510015216,31.1608010631471,31.3135060553851,1389811.99559785,0.0,1.0
2021-08-09,34.65,34.72,34.6213,34.72,1529893,31.1248704767382,31.1877490029538,31.0990902809898,31.1877490029538,1703165.07789546,0.0,1.0
2021-08-10,34.73,34.735,34.66,34.73,1759849,31.196731649556,31.2012229728572,31.1338531233404,31.196731649556,1959165.35285099,0.0,1.0
2021-08-11,34.88,34.895,34.755,34.85,2492952,31.3314713485895,31.3449453184929,31.2191882660616,31.3045234087828,2775297.87198821,0.0,1.0
2021-08-12,35.08,35.12,34.97,35.0,2303006,31.5111242806342,31.5470548670431,31.4123151680096,31.4392631078163,2563839.03539903,0.0,1.0
2021-08-13,35.34,35.35,35.205,35.23,1133706,31.7446730922923,31.7536557388945,31.6234073631621,31.6458639796677,1262106.87139594,0.0,1.0
2021-08-16,35.16,35.17,34.97,35.11,1406863,31.5829854534521,31.5919681000543,31.4123151680096,31.5380722204409,1566200.9898622,0.0,1.0
2021-08-17,34.84,34.945,34.73,34.88,1807135,31.2955407621806,31.3898585515041,31.196731649556,31.3314713485895,2011806.85384051,0.0,1.0
2021-08-18,34.88,35.125,34.86,34.86,1552172,31.3314713485895,31.5515461903443,31.3135060553851,31.3135060553851,1727967.34496279,0.0,1.0
2021-08-19,34.51,34.592,34.33,34.35,2729610,30.9991134243069,31.0727711264452,30.8374257854667,30.8553910786712,3038759.19967883,0.0,1.0
2021-08-20,34.61,34.638,34.37,34.38,1689751,31.0889398903292,31.1140913008155,30.8733563718756,30.8823390184779,1881128.21846949,0.0,1.0
2021-08-23,34.87,34.9,34.7005,34.76,1552440,31.3224887019873,31.349436641794,31.1702328420795,31.2236795893627,1728265.69801158,0.0,1.0
2021-08-24,34.99,35.07,34.8901,34.92,3329438,31.4302804612141,31.502141634032,31.3405438216578,31.3674019349985,3706522.30621234,0.0,1.0
2021-08-25,34.91,34.965,34.87,34.92,1560119,31.3584192883962,31.4078238447085,31.3224887019873,31.3674019349985,1736814.4034656,0.0,1.0
2021-08-26,34.68,34.819,34.64,34.76,3492839,31.1518184165449,31.2766772043159,31.1158878301359,31.2236795893627,3888429.7186217,0.0,1.0
2021-08-27,35.02,35.06,34.72,34.73,1672340,31.4572284010208,31.4931589874297,31.1877490029538,31.196731649556,1861745.28961679,0.0,1.0
2021-08-30,35.12,35.14,35.025,35.05,1233221,31.5470548670431,31.5650201602476,31.4617197243219,31.4841763408275,1372892.70591298,0.0,1.0
2021-08-31,34.95,35.05,34.82,35.05,2682474,31.3943498748052,31.4841763408275,31.2775754689761,31.4841763408275,2986284.68733601,0.0,1.0
2021-09-01,35.04,35.195,35.02,35.07,2716959,31.4751936942253,31.6144247165599,31.4572284010208,31.502141634032,3024675.37721512,0.0,1.0
2021-09-02,35.19,35.22,35.14,35.22,1530119,31.6099333932588,31.6368813330655,31.5650201602476,31.6368813330655,1703416.67412317,0.0,1.0
2021-09-03,35.12,35.175,34.93,35.03,2499738,31.5470548670431,31.5964594233554,31.3763845816007,31.466211047623,2782852.43836547,0.0,1.0
2021-09-07,35.1,35.275,35.1,35.24,2463837,31.5290895738387,31.6862858893778,31.5290895738387,31.6548466262699,2742885.37566138,0.0,1.0
2021-09-08,34.61,34.79,34.535,34.72,2160586,31.0889398903292,31.2506275291694,31.0215700408125,31.1877490029538,2405288.88163411,0.0,1.0
2021-09-09,34.53,34.75,34.52,34.6199,3376323,31.0170787175114,31.2146969427605,31.0080960709091,31.0978327104655,3758717.39088632,0.0,1.0
2021-09-10,34.48,34.81,34.48,34.8,1977945,30.9721654845002,31.2685928223739,30.9721654845002,31.2596101757717,2201962.39213981,0.0,1.0
2021-09-13,34.73,34.785,34.63,34.77,1852550,31.196731649556,31.2461362058683,31.1069051835337,31.232662235965,2062365.44977671,0.0,1.0
2021-09-14,34.68,34.9,34.6525,34.9,4016874,31.1518184165449,31.349436641794,31.1271161383887,31.349436641794,4471815.68848688,0.0,1.0
2021-09-15,34.65,34.69,34.48,34.69,2336027,31.1248704767382,31.1608010631471,30.9721654845002,31.1608010631471,2600599.91608623,0.0,1.0
2021-09-16,34.56,34.565,34.39,34.48,2238935,31.0440266573181,31.0485179806192,30.8913216650801,30.9721654845002,2492511.50484242,0.0,1.0
2021-09-17,34.04,34.43,33.915,34.4,6155423,30.5769290340019,30.927252251489,30.464645951474,30.9003043116823,6852571.7114037,0.0,1.0
2021-09-20,33.16,33.245,32.94,33.05,5624575,29.7864561330054,29.8628086291244,29.5888379077563,29.6876470203809,6261601.11720485,0.0,1.0
2021-09-21,33.55,33.7675,33.52,33.67,4727727,30.1367793504925,30.3321519140911,30.1098314106858,30.2445711097193,5263178.22502848,0.0,1.0
2021-09-22,33.86,34.115,33.82,33.87,4088665,30.4152413951618,30.6442988835187,30.3793108087528,30.424224041764,4551737.56806093,0.0,1.0
2021-09-23,34.32,34.36,34.19,34.19,3632255,30.8284431388645,30.8643737252734,30.7116687330354,30.7116687330354,4043635.6464218,0.0,1.0
2021-09-24,33.97,34.015,33.88,33.95,2829229,30.5140505077863,30.5544724174964,30.4332066883662,30.4960852145819,3149660.81299091,0.0,1.0
2021-09-27,34.02,34.0659,33.875,33.95,2332220,30.5589637407975,30.6001940887017,30.4287153650651,30.4960852145819,2596361.74423267,0.0,1.0
2021-09-28,33.31,33.57,33.21,33.55,5896177,29.9211958320389,30.154744643697,29.8313693660166,30.1367793504925,6563964.12003352,0.0,1.0
2021-09-29,33.15,33.35,33.11,33.35,4175200,29.7774734864032,29.9571264184479,29.7415428999943,29.9571264184479,4648073.31834915,0.0,1.0
2021-09-30,32.92,33.11,32.8,33.03,4372223,29.5708726145518,29.7415428999943,29.463080855325,29.6696817271764,4867410.67929022,0.0,1.0
2021-10-01,32.94,32.98,32.65,32.96,6272448,29.5888379077563,29.6247684941652,29.3283411562915,29.6068032009608,6982850.68728025,0.0,1.0
2021-10-04,32.68,32.87,32.545,32.85,6016114,29.3552890960982,29.5259593815407,29.2340233669681,29.5079940883362,6697484.90217159,0.0,1.0
2021-10-05,32.75,32.865,32.545,32.6,2519405,29.4181676223139,29.5214680582395,29.2340233669681,29.2834279232804,2804746.8764647,0.0,1.0
2021-10-06,32.38,32.4,32.05,32.13,6933841,29.0858096980312,29.1037749912357,28.7893823601575,28.8612435329754,7719151.50071265,0.0,1.0
2021-10-07,32.7,32.785,32.53,32.54,3328240,29.3732543893027,29.4496068854217,29.2205493970647,29.229532043667,3705188.62355393,0.0,1.0
2021-10-08,32.73,32.81,32.65,32.8,2630958,29.4002023291094,29.4720635019273,29.3283411562915,29.463080855325,2928934.10650921,0.0,1.0
2021-10-11,32.5,32.72,32.5,32.63,3364670,29.193601457258,29.3912196825072,29.193601457258,29.3103758630871,3745744.59955208,0.0,1.0
2021-10-12,32.52,32.605,32.46,32.58,3190553,29.2115667504625,29.2879192465815,29.1576708708491,29.2654626300759,3551907.51822161,0.0,1.0
2021-10-13,32.95,32.975,32.775,32.87,3681069,29.5978205543585,29.6202771708641,29.4406242388194,29.5259593815407,4097978.2050925,0.0,1.0
2021-10-14,33.37,33.42,33.2401,33.3,2891280,29.9750917116523,30.0200049446635,29.8584071322893,29.9122131854367,3218739.56310513,0.0,1.0
2021-10-15,33.63,33.64,33.485,33.52,2039059,30.2086405233104,30.2176231699126,30.078392147578,30.1098314106858,2269998.01984089,0.0,1.0
2021-10-18,33.45,33.47,33.29,33.36,1680918,30.0469528844702,30.0649181776747,29.9032305388345,29.9661090650501,1871294.81369343,0.0,1.0
2021-10-19,33.58,33.69,33.53,33.62,6353787,30.1637272902992,30.2625364029238,30.1188140572881,30.1996578767082,7073401.95084636,0.0,1.0
2021-10-20,33.63,33.66,33.5,33.54,1806385,30.2086405233104,30.2355884631171,30.0918661174814,30.1277967038903,2010971.91060695,0.0,1.0
2021-10-21,33.54,33.64,33.51,33.61,2342427,30.1277967038903,30.2176231699126,30.1008487640836,30.1906752301059,2607724.76501261,0.0,1.0
2021-10-22,33.78,33.86,33.635,33.76,3372058,30.3433802223439,30.4152413951618,30.2131318466115,30.3254149291394,3753969.34703147,0.0,1.0
2021-10-25,33.81,33.83,33.695,33.77,1710307,30.3703281621506,30.3882934553551,30.2670277262249,30.3343975757417,1904012.34261491,0.0,1.0
2021-10-26,33.99,34.13,33.925,34.12,2304617,30.5320158009908,30.6577728534221,30.4736285980763,30.6487902068198,2565632.49346471,0.0,1.0
2021-10-27,33.84,34.03,33.84,33.98,2872274,30.3972761019573,30.5679463873997,30.3972761019573,30.5230331543885,3197580.98830906,0.0,1.0
2021-10-28,34.08,34.12,33.91,33.91,3949958,30.6128596204109,30.6487902068198,30.4601546281729,30.4601546281729,4397320.93993097,0.0,1.0
2021-10-29,33.77,33.79,33.6,33.75,4095014,30.3343975757417,30.3523628689461,30.1816925835037,30.3164322825372,4558805.64084743,0.0,1.0
2021-11-01,34.18,34.18,33.9,33.98,1656897,30.7026860864332,30.7026860864332,30.4511719815707,30.5230331543885,1844553.25180896,0.0,1.0
2021-11-02,34.34,34.37,34.28,34.29,3984825,30.846408432069,30.8733563718756,30.7925125524555,30.8014951990578,4436136.89423037,0.0,1.0
2021-11-03,34.68,34.69,34.305,34.31,2560177,31.1518184165449,31.1608010631471,30.8149691689611,30.8194604922622,2850136.61715634,0.0,1.0
2021-11-04,34.52,34.59,34.4101,34.59,2249585,31.0080960709091,31.0709745971248,30.9093767847506,31.0709745971248,2504367.69875898,0.0,1.0
2021-11-05,34.53,34.53,34.36,34.48,1736963,31.0170787175114,31.0170787175114,30.8643737252734,30.9721654845002,1933687.3383933,0.0,1.0
2021-11-08,34.44,34.56,34.435,34.49,1640757,30.9362348980913,31.0440266573181,30.9317435747902,30.9811481311024,1826585.27342273,0.0,1.0
2021-11-09,34.45,34.59,34.38,34.58,2933052,30.9452175446935,31.0709745971248,30.8823390184779,31.0619919505225,3265242.56144152,0.0,1.0
2021-11-10,33.99,34.38,33.98,34.3,2218313,30.5320158009908,30.8823390184779,30.5230331543885,30.81047784566,2469553.90569244,0.0,1.0
2021-11-11,34.08,34.1701,34.06,34.15,1389665,30.6128596204109,30.693793266297,30.5948943272064,30.6757381466265,1547055.18488783,0.0,1.0
2021-11-12,34.11,34.155,34.04,34.1,1881622,30.6398075602176,30.6802294699276,30.5769290340019,30.6308249136153,2094730.0760248,0.0,1.0
2021-11-15,33.96,34.2,33.93,34.15,2900789,30.5050678611841,30.7206513796377,30.4781199213774,30.6757381466265,3229325.53004903,0.0,1.0
2021-11-16,34.04,34.17,34.02,34.09,1469338,30.5769290340019,30.693703439831,30.5589637407975,30.6218422670131,1635751.76121779,0.0,1.0
2021-11-17,34.12,34.145,34.0301,34.09,1264345,30.6487902068198,30.6712468233254,30.5680362138657,30.6218422670131,1407541.73684809,0.0,1.0
2021-11-18,34.24,34.28,34.035,34.13,1799563,30.7565819660466,30.7925125524555,30.5724377107008,30.6577728534221,2003377.26695448,0.0,1.0
2021-11-19,33.79,33.98,33.73,33.93,3049774,30.3523628689461,30.5230331543885,30.2984669893327,30.4781199213774,3395184.22025172,0.0,1.0
2021-11-22,33.45,33.6999,33.45,33.63,2026128,30.0469528844702,30.27142922306,30.0469528844702,30.2086405233104,2255602.48523667,0.0,1.0
2021-11-23,33.29,33.39,33.12,33.28,2612017,29.9032305388345,29.9930570048568,29.7505255465965,29.8942478922322,2907847.89346005,0.0,1.0
2021-11-24,32.94,32.95,32.57,32.6,2234817,29.5888379077563,29.5978205543585,29.2564799834737,29.2834279232804,2487927.10986135,0.0,1.0
2021-11-26,31.97,32.38,31.885,32.33,3067857,28.7175211873397,29.0858096980312,28.6411686912207,29.0408964650201,3415315.25824168,0.0,1.0
2021-11-29,32.03,32.16,31.83,32.16,3060302,28.7714170669531,28.8881914727821,28.5917641349084,28.8881914727821,3406904.59673561,0.0,1.0
2021-11-30,31.81,32.205,31.45,32.09,5715381,28.5737988417039,28.9286133824921,28.2504235640235,28.8253129465665,6362691.59089379,0.0,1.0
2021-12-01,31.77,32.555,31.75,32.36,5615299,28.537868255295,29.2430060135703,28.5199029620905,29.0678444048268,6251274.53929217,0.0,1.0
2021-12-02,32.04,32.115,31.885,31.91,5484562,28.7803997135553,28.8477695630721,28.6411686912207,28.6636253077263,6105730.57459084,0.0,1.0
2021-12-03,31.82,32.09,31.57,32.08,6308266,28.5827814883062,28.8253129465665,28.3582153232503,28.8163302999642,7022725.34959981,0.0,1.0
2021-12-06,32.14,32.175,31.885,32.0,3827209,28.8702261795776,28.9016654426854,28.6411686912207,28.7444691271464,4260669.67729588,0.0,1.0
2021-12-07,32.95,32.95,32.59,32.61,2808637,29.5978205543585,29.5978205543585,29.2744452766781,29.2924105698826,3126736.61157028,0.0,1.0
2021-12-08,32.96,32.99,32.78,32.87,1664055,29.6068032009608,29.6337511407675,29.4451155621206,29.5259593815407,1852521.95003006,0.0,1.0
2021-12-09,32.52,32.74,32.52,32.71,2606826,29.2115667504625,29.4091849757116,29.2115667504625,29.3822370359049,2902068.97302617,0.0,1.0
2021-12-10,32.68,32.715,32.55,32.63,2191061,29.3552890960982,29.386728359206,29.2385146902692,29.3103758630871,2439215.40835779,0.0,1.0
2021-12-13,32.54,32.78,32.525,32.74,2441942,29.2616926132969,29.4775133332475,29.2482038183,29.4415432132557,2715522.77341236,0.035803,1.0
2021-12-14,32.25,32.46,32.1,32.33,3093128,29.0009092433567,29.1897523733134,28.8660212933876,29.0728494833402,3439663.810639,0.0,1.0
2021-12-15,32.62,32.62,32.09,32.24,3429521,29.3336328532805,29.3336328532805,28.8570287633896,28.9919167133587,3813744.29752873,0.0,1.0
2021-12-16,32.57,32.83,32.455,32.83,4252066,29.2886702032908,29.5224759832372,29.1852561083144,29.5224759832372,4728442.38604044,0.0,1.0
2021-12-17,32.08,32.36,32.07,32.29,3626744,28.8480362333917,29.099827073334,28.8390437033938,29.0368793633484,4033062.99876763,0.0,1.0
2021-12-20,31.92,31.93,31.73,31.78,3471835,28.7041557534247,28.7131482834226,28.5332976834638,28.5782603334535,3860798.9084221,0.0,1.0
2021-12-21,32.29,32.29,32.04,32.1,3395405,29.0368793633484,29.0368793633484,28.8120661133999,28.8660212933876,3775806.14218446,0.0,1.0
2021-12-22,32.63,32.645,32.24,32.27,1538583,29.3426253832784,29.3561141782753,28.9919167133587,29.0188943033526,1710956.76117005,0.0,1.0
2021-12-23,32.86,32.92,32.67,32.68,2493284,29.549453573231,29.6034087532187,29.3785955032702,29.3875880332681,2772616.82815753,0.0,1.0
2021-12-27,33.15,33.15,32.935,32.94,2551394,29.8102369431713,29.8102369431713,29.6168975482156,29.6213938132145,2837237.12968926,0.0,1.0
2021-12-28,33.16,33.26,33.125,33.16,2225656,29.8192294731692,29.9091547731486,29.7877556181764,29.8192294731692,2475005.36613149,0.0,1.0
2021-12-29,33.12,33.16,33.03,33.11,1492406,29.7832593531775,29.8192294731692,29.702326583196,29.7742668231795,1659606.36254966,0.0,1.0
2021-12-30,32.78,32.975,32.74,32.88,2120899,29.6998707232536,29.8765478065676,29.6636292702661,29.7904743557223,2340854.27064054,0.247269,1.0
2021-12-31,32.78,32.99,32.725,32.82,2738556,29.6998707232536,29.8901383514379,29.6500387253958,29.7361121762411,3022567.5564882,0.0,1.0
2022-01-03,33.16,33.19,33.0,33.12,1763120,30.0441645266348,30.0713456163754,29.8991987146848,30.0079230736473,1945970.54440204,0.0,1.0
2022-01-04,33.26,33.4,33.185,33.38,2580357,30.1347681591035,30.2616132445598,30.066815434752,30.243492518066,2847961.97425111,0.0,1.0
2022-01-05,33.15,33.61,33.14,33.59,2620602,30.0351041633879,30.4518808727441,30.026043800141,30.4337601462504,2892380.72315048,0.0,1.0
2022-01-06,33.03,33.26,32.965,33.13,3658828,29.9263798044254,30.1347681591035,29.8674874433207,30.0169834368942,4038279.59244603,0.0,1.0
2022-01-07,33.11,33.16,32.9,33.03,2564900,29.9988627104004,30.0441645266348,29.8085950822161,29.9263798044254,2830901.95184491,0.0,1.0
2022-01-10,32.81,32.84,32.51,32.65,3478246,29.7270518129942,29.7542329027348,29.455240915588,29.5820860010442,3838969.7026772,0.0,1.0
2022-01-11,33.26,33.26,32.89,32.98,2176512,30.1347681591035,30.1347681591035,29.7995347189692,29.881077988191,2402234.81188891,0.0,1.0
2022-01-12,33.51,33.54,33.35,33.41,3766144,30.3612772402754,30.388458330016,30.2163114283254,30.2706736078066,4156725.17467698,0.0,1.0
2022-01-13,33.34,33.71,33.305,33.67,5736769,30.2072510650785,30.5424845052129,30.1755397937145,30.5062430522254,6331720.75300533,0.0,1.0
2022-01-14,33.34,33.435,33.15,33.27,4147180,30.2072510650785,30.2933245159238,30.0351041633879,30.1438285223504,4577277.8496831,0.0,1.0
2022-01-18,32.71,32.99,32.67,32.86,5269118,29.6364481805254,29.8901383514379,29.600206727538,29.7723536292286,5815570.36558976,0.0,1.0
2022-01-19,32.82,33.06,32.77,33.02,4647944,29.7361121762411,29.953560894166,29.6908103600067,29.9173194411785,5129975.33691989,0.0,1.0
2022-01-20,32.64,33.07,32.615,32.88,3375957,29.5730256377973,29.9626212574129,29.5503747296801,29.7904743557223,3726072.46311532,0.0,1.0
2022-01-21,32.11,32.42,32.095,32.35,5542637,29.092826385713,29.3736976463661,29.0792358408427,29.310275103638,6117455.61295482,0.0,1.0
2022-01-24,31.67,31.69,30.77,31.27,10948558,28.6941704028505,28.7122911293443,27.8787377106319,28.3317558729756,12084016.6135472,0.0,1.0
2022-01-25,31.41,31.58,30.955,31.22,6098618,28.4586009584318,28.6126271336287,28.046354430699,28.2864540567412,6731096.57287087,0.0,1.0
2022-01-26,31.63,32.19,31.43,32.0,10981329,28.657928949863,29.165309291688,28.4767216849256,28.9931623899974,12120186.2450587,0.0,1.0
2022-01-27,31.42,31.835,31.33,31.69,4721581,28.4676613216787,28.843666396424,28.3861180524568,28.7122911293443,5211249.12031418,0.0,1.0
2022-01-28,31.48,31.49,31.01,31.17,4433133,28.5220235011599,28.5310838644068,28.0961864285568,28.2411522405068,4892886.60863507,0.0,1.0
2022-01-31,32.01,32.025,31.51,31.51,3441790,29.0022227532443,29.0158132981146,28.5492045909005,28.5492045909005,3798732.90531415,0.0,1.0
2022-02-01,32.28,32.3,32.03,32.27,3769108,29.2468525609099,29.2649732874036,29.020343479738,29.237792197663,4159996.56669431,0.0,1.0
2022-02-02,32.36,32.465,32.23,32.42,2930370,29.3193354668848,29.414469280977,29.2015507446755,29.3736976463661,3234274.30021747,0.0,1.0
2022-02-03,32.07,32.34,32.065,32.17,3751061,29.0565849327255,29.3012147403911,29.0520547511021,29.1471885651942,4140077.93925273,0.0,1.0
2022-02-04,31.98,32.13,31.68,31.76,3348900,28.9750416635036,29.1109471122067,28.7032307660974,28.7757136720724,3696209.42201779,0.0,1.0
2022-02-07,31.98,32.13,31.89,31.96,3964244,28.9750416635036,29.1109471122067,28.8934983942818,28.9569209370099,4375369.83008674,0.0,1.0
2022-02-08,32.1,32.125,31.8,31.85,2219257,29.0837660224661,29.1064169305833,28.8119551250599,28.8572569412943,2449412.83205797,0.0,1.0
2022-02-09,32.62,32.63,32.49,32.57,2272704,29.5549049113036,29.5639652745505,29.4371201890942,29.5096030950692,2508402.74067828,0.0,1.0
2022-02-10,32.25,32.73,32.1899,32.2,4278251,29.2196714711692,29.6545689070192,29.1652186880555,29.1743696549349,4721942.0275186,0.0,1.0
2022-02-11,31.57,32.4,31.46,32.28,14214098,28.6035667703818,29.3555769198723,28.5039027746662,29.2468525609099,15688220.8943486,0.0,1.0
2022-02-14,31.23,31.42,30.98,31.34,6453960,28.2955144199881,28.4676613216787,28.0690053388162,28.3951784157037,7123290.56147567,0.0,1.0
2022-02-15,32.17,32.17,31.92,31.93,4968325,29.1471885651942,29.1471885651942,28.9206794840224,28.9297398472693,5483582.57238094,0.0,1.0
2022-02-16,32.22,32.28,31.98,32.01,3708965,29.1924903814286,29.2468525609099,28.9750416635036,29.0022227532443,4093616.22590528,0.0,1.0
2022-02-17,31.61,31.945,31.55,31.9,4397582,28.6398082233693,28.9433303921396,28.585446043888,28.9025587575286,4853648.66747165,0.0,1.0
2022-02-18,31.2,31.505,31.095,31.46,5927864,28.2683333302474,28.5446744092771,28.1731995161553,28.5039027746662,6542633.93031744,0.0,1.0
2022-02-22,30.42,30.73,30.085,30.55,8123114,27.5616249969913,27.8424962576444,27.258102828221,27.6794097192006,8965550.03222686,0.0,1.0
2022-02-23,29.99,30.76,29.94,30.75,9503661,27.1720293773757,27.869677347385,27.1267275611413,27.8606169841381,10489271.5016462,0.0,1.0
2022-02-24,29.31,29.405,28.24,28.31,21606171,26.5559246765882,26.6419981274335,25.5864658091727,25.6498883519008,23846914.7552711,0.0,1.0
2022-02-25,30.08,30.1,29.52,29.6,10060601,27.2535726465975,27.2716933730913,26.7461923047726,26.8186752107476,11103970.9180213,0.0,1.0
2022-02-28,29.08,29.67,28.9,29.1,16201655,26.3475363219101,26.8820977534757,26.1844497834664,26.3656570484039,17881904.4651323,0.0,1.0
2022-03-01,28.03,28.81,27.795,28.73,12318841,25.3961981809883,26.1029065142445,25.1832796446868,26.0304236082695,13596409.6188417,0.0,1.0
2022-03-02,28.24,28.425,27.93,28.05,9535888,25.5864658091727,25.7540825292399,25.3055945485196,25.4143189074821,10524840.7157294,0.0,1.0
2022-03-03,27.36,28.08,27.24,28.08,10274057,24.7891538434478,25.4414999972227,24.6804294844853,25.4414999972227,11339564.1212779,0.0,1.0
2022-03-04,25.89,26.22,25.54,26.17,30707926,23.4572804461573,23.7562724333041,23.1401677325167,23.7109706170697,33892599.1853518,0.0,1.0
2022-03-07,24.85,25.93,24.63,25.8495,27714265,22.5150026684823,23.4935218991448,22.3156746770511,23.4205859750074,30588470.0699627,0.0,1.0
2022-03-08,25.67,26.425,25.03,25.54,27205706,23.257952454726,23.942009879865,22.6780892069261,23.1401677325167,30027169.174907,0.0,1.0
2022-03-09,27.69,28.06,27.1,27.28,27225438,25.0881458305946,25.423379270729,24.553584399029,24.7166709374728,30048947.5511843,0.0,1.0
2022-03-10,26.81,27.145,26.64,26.79,15153562,24.2908338648697,24.59435603364,24.1368076896728,24.2727131383759,16725115.3039896,0.0,1.0
2022-03-11,26.71,27.5001,26.65,27.45,12094819,24.2002302324009,24.9160895325365,24.1458680529197,24.8706971126696,13349154.6314909,0.0,1.0
2022-03-14,27.45,27.83,27.39,27.57,9413617,24.8706971126696,25.2149909160508,24.8163349331884,24.9794214716321,10389889.1727632,0.0,1.0
2022-03-15,27.73,27.76,27.35,27.56,14046927,25.1243872835821,25.1515683733227,24.7800934802009,24.9703611083852,15503712.8393789,0.0,1.0
2022-03-16,28.93,29.02,28.205,28.3,18294358,26.211630873207,26.2931741424289,25.5547545378086,25.6408279886539,20191638.5706848,0.0,1.0
2022-03-17,28.93,29.02,28.46,28.53,9147659,26.211630873207,26.2931741424289,25.7857938006039,25.849216343332,10096349.0654262,0.0,1.0
2022-03-18,28.91,28.94,28.2,28.25,6621686,26.1935101467133,26.2206912364539,25.5502243561852,25.5955261724196,7308411.17466727,0.0,1.0
2022-03-21,28.44,28.735,28.28,28.73,7585464,25.7676730741102,26.034953789893,25.6227072621602,26.0304236082695,8372141.15296864,0.0,1.0
2022-03-22,28.86,28.91,28.68,28.71,3402998,26.1482083304789,26.1935101467133,25.9851217920352,26.0123028817758,3755917.84487673,0.0,1.0
2022-03-23,28.15,28.38,28.115,28.21,7583646,25.5049225399508,25.7133108946289,25.4732112685868,25.5592847194321,8370134.61090134,0.0,1.0
2022-03-24,28.31,28.355,28.0125,28.11,5455095,25.6498883519008,25.6906599865117,25.3803425453063,25.4686810869633,6020834.76275855,0.0,1.0
2022-03-25,28.31,28.465,28.08,28.38,6040725,25.6498883519008,25.7903239822274,25.4414999972227,25.7133108946289,6667199.57622455,0.0,1.0
2022-03-28,28.63,28.66,28.28,28.48,6187309,25.9398199758008,25.9670010655414,25.6227072621602,25.8039145270977,6828985.58414268,0.0,1.0
2022-03-29,29.56,29.83,29.275,29.68,8018092,26.7824337577601,27.0270635654257,26.5242134052242,26.8911581167226,8849636.35731297,0.0,1.0
2022-03-30,29.18,29.3,29.05,29.24,3618739,26.4381399543789,26.5468643133414,26.3203552321695,26.4925021338601,3994033.02207387,0.0,1.0
2022-03-31,28.39,28.86,28.35,28.81,4306188,25.7223712578758,26.1482083304789,25.6861298048883,26.1029065142445,4752776.33210306,0.0,1.0
2022-04-01,28.61,28.66,28.38,28.63,3559751,25.921699249307,25.9670010655414,25.7133108946289,25.9398199758008,3928927.46461144,0.0,1.0
2022-04-04,28.6,28.655,28.42,28.44,3666378,25.9126388860602,25.962470883918,25.7495523476164,25.7676730741102,4046612.59168046,0.0,1.0
2022-04-05,28.07,28.425,27.99,28.29,4127579,25.4324396339758,25.7540825292399,25.3599567280008,25.6317676254071,4555644.05922027,0.0,1.0
2022-04-06,27.59,27.74,27.38,27.58,8541836,24.9975421981259,25.133447646829,24.8072745699415,24.988481834879,9427697.0660607,0.0,1.0
2022-04-07,27.6,27.815,27.37,27.76,5334824,25.0066025613727,25.2014003711805,24.7982142066946,25.1515683733227,5888090.6368081,0.0,1.0
2022-04-08,27.69,27.795,27.49,27.51,6130175,25.0881458305946,25.1832796446868,24.9069385656571,24.9250592921509,6765926.30225384,0.0,1.0
2022-04-11,27.34,27.73,27.3,27.55,5640545,24.771033116954,25.1243872835821,24.7347916639665,24.9613007451384,6225517.50554371,0.0,1.0
2022-04-12,27.06,27.5,26.985,27.43,6505938,24.5173429460415,24.915998928904,24.44939022169,24.8525763861759,7180659.12229794,0.0,1.0
2022-04-13,27.33,27.36,26.93,26.96,4604280,24.7619727537071,24.7891538434478,24.3995582238322,24.4267393135728,5081783.00863211,0.0,1.0
2022-04-14,27.17,27.375,27.085,27.3,5036752,24.6170069417572,24.8027443883181,24.5399938541587,24.7347916639665,5559106.03444919,0.0,1.0
2022-04-18,27.11,27.32,27.02,27.06,6522005,24.5626447622759,24.7529123904603,24.481101493054,24.5173429460415,7198392.40689394,0.0,1.0
2022-04-19,27.39,27.4,27.06,27.06,3861928,24.8163349331884,24.8253952964353,24.5173429460415,24.5173429460415,4262442.79039514,0.0,1.0
2022-04-20,27.71,27.79,27.605,27.69,4601840,25.1062665570884,25.1787494630633,25.0111327429962,25.0881458305946,5079089.95987288,0.0,1.0
2022-04-21,27.64,28.28,27.57,28.24,5081012,25.0428440143602,25.6227072621602,24.9794214716321,25.5864658091727,5607956.17300769,0.0,1.0
2022-04-22,27.09,27.5508,27.07,27.55,5660886,24.5445240357822,24.9620255741981,24.5264033092884,24.9613007451384,6247968.04030235,0.0,1.0
2022-04-25,26.91,26.955,26.53,26.78,6099368,24.3814374973384,24.4222091319494,24.0371436939572,24.2636527751291,6731924.35425178,0.0,1.0
2022-04-26,25.84,26.71,25.84,26.71,7337726,23.4119786299229,24.2002302324009,23.4119786299229,24.2002302324009,8098710.61464506,0.0,1.0
2022-04-27,25.82,26.02,25.6,25.83,7271923,23.3938579034291,23.5750651683666,23.1945299119979,23.402918266676,8026083.28370148,0.0,1.0
2022-04-28,26.32,26.37,25.83,26.18,7891621,23.8468760657728,23.8921778820072,23.402918266676,23.7200309803166,8710049.23861372,0.0,1.0
2022-04-29,26.01,26.5,25.96,26.34,6492114,23.5660048051197,24.0099626042166,23.5207029888854,23.8649967922666,7165401.4558851,0.0,1.0
2022-05-02,25.96,26.15,25.7,25.95,8042050,23.5207029888854,23.692849890576,23.2851335444666,23.5116426256385,8876079.0057446,0.0,1.0
2022-05-03,26.1,26.17,25.98,26.11,6358970,23.6475480743416,23.7109706170697,23.5388237153791,23.6566084375885,7018449.29031277,0.0,1.0
2022-05-04,26.72,26.76,25.98,26.25,9886695,24.2092905956478,24.2455320486353,23.5388237153791,23.7834535230447,10912029.386251,0.0,1.0
2022-05-05,25.8,26.28,25.54,26.28,8071322,23.3757371769354,23.8106346127853,23.1401677325167,23.8106346127853,8908386.76118708,0.0,1.0
2022-05-06,25.42,25.65,25.28,25.57,7182651,23.0314433735542,23.2398317282323,22.9045982880979,23.1673488222573,7927553.01778657,0.0,1.0
2022-05-09,24.91,25.2,24.76,25.05,5942970,22.5693648479636,22.8321153821229,22.4334593992605,22.6962099334198,6559306.55103736,0.0,1.0
2022-05-10,25.26,25.565,25.075,25.55,7993292,22.8864775616042,23.1628186406338,22.718860841537,23.1492280957635,8822264.38631771,0.0,1.0
2022-05-11,25.24,25.85,25.22,25.44,8779062,22.8683568351104,23.4210389931698,22.8502361086167,23.0495641000479,9689525.42054954,0.0,1.0
2022-05-12,25.1,25.4015,24.83,24.95,6127017,22.7415117496542,23.0146817015474,22.4968819419886,22.6056063009511,6762440.79078597,0.0,1.0
2022-05-13,25.78,25.81,25.42,25.43,3455548,23.3576164504416,23.3847975401823,23.0314433735542,23.040503736801,3813917.72696549,0.0,1.0
2022-05-16,25.77,25.855,25.42,25.57,2507194,23.3485560871948,23.4255691747932,23.0314433735542,23.1673488222573,2767211.34868955,0.0,1.0
2022-05-17,26.46,26.47,26.18,26.33,3766581,23.9737211512291,23.982781514476,23.7200309803166,23.8559364290197,4157207.49529492,0.0,1.0
2022-05-18,25.56,26.13,25.54,26.1,3652310,23.1582884590104,23.6747291640822,23.1401677325167,23.6475480743416,4031085.6203917,0.0,1.0
2022-05-19,25.95,26.12,25.51,25.54,4493953,23.5116426256385,23.6656688008354,23.112986642776,23.1401677325167,4960014.16008394,0.0,1.0
2022-05-20,26.09,26.29,25.755,26.29,3965910,23.6384877110947,23.8196949760322,23.3349655423245,23.8196949760322,4377208.60846086,0.0,1.0
2022-05-23,26.69,26.72,26.355,26.45,4644967,24.1821095059072,24.2092905956478,23.8785873371369,23.9646607879822,5126689.59669195,0.0,1.0
2022-05-24,26.51,26.595,26.33,26.52,2999021,24.0190229674635,24.0960360550619,23.8559364290197,24.0280833307103,3310044.99299148,0.0,1.0
2022-05-25,26.49,26.6,26.15,26.17,2362779,24.0009022409697,24.1005662366853,23.692849890576,23.7109706170697,2607819.284525,0.0,1.0
2022-05-26,26.97,27.02,26.6,26.61,2724321,24.4357996768197,24.481101493054,24.1005662366853,24.1096265999322,3006856.26587862,0.0,1.0
2022-05-27,27.36,27.38,27.155,27.17,1483709,24.7891538434478,24.8072745699415,24.6034163968868,24.6170069417572,1637582.24650858,0.0,1.0
2022-05-31,27.33,27.445,27.12,27.28,3135655,24.7619727537071,24.8661669310462,24.5717051255228,24.7166709374728,3460849.10125629,0.0,1.0
2022-06-01,27.01,27.45,26.9,27.41,3095882,24.4720411298072,24.8706971126696,24.3723771340915,24.8344556596821,3416951.30277263,0.0,1.0
2022-06-02,27.69,27.7,27.2,27.27,2274215,25.0881458305946,25.0972061938415,24.6441880314978,24.7076105742259,2510070.44423368,0.0,1.0
2022-06-03,27.37,27.47,27.29,27.4,1437397,24.7982142066946,24.8888178391634,24.7257313007196,24.8253952964353,1586467.29809194,0.0,1.0
2022-06-06,27.53,27.76,27.46,27.63,1360558,24.9431800186446,25.1515683733227,24.8797574759165,25.0337836511134,1501659.44005544,0.0,1.0
2022-06-07,27.53,27.545,27.145,27.15,1453813,24.9431800186446,24.9567705635149,24.59435603364,24.5988862152634,1604585.77695719,0.0,1.0
2022-06-08,27.17,27.375,27.12,27.28,1365207,24.6170069417572,24.8027443883181,24.5717051255228,24.7166709374728,1506790.58090854,0.0,1.0
2022-06-09,25.61,26.12,25.59,26.04,2492856,23.9210523536387,24.3974184879751,23.9023713287627,24.3226943884713,2668864.27972258,0.791869,1.0
2022-06-10,24.83,25.08,24.745,25.04,3783456,23.1924923834771,23.4260051944263,23.1130980277544,23.3886431446744,4050587.18686602,0.0,1.0
2022-06-13,23.97,24.26,23.87,24.05,4093362,22.3892083138118,22.6600831745129,22.2958031894321,22.4639324133155,4382374.12260225,0.0,1.0
2022-06-14,23.76,24.08,23.55,24.04,4976091,22.1930575526144,22.4919539506294,21.9969067914171,22.4545919008775,5327428.26803835,0.0,1.0
2022-06-15,24.31,24.4,23.81,24.15,5409936,22.7067857367027,22.7908503486444,22.2397601148043,22.5573375376952,5791904.92591038,0.0,1.0
2022-06-16,23.51,23.71,23.33,23.45,3249048,21.9595447416652,22.1463549904246,21.7914155177817,21.9035016670374,3478447.27104337,0.0,1.0
2022-06-17,23.67,23.78,23.42,23.57,3617368,22.1089929406727,22.2117385774903,21.8754801297235,22.015587816293,3872772.53151065,0.0,1.0
2022-06-21,23.91,24.12,23.865,24.11,2866465,22.3331652391839,22.5293160003813,22.2911329332131,22.5199754879433,3068851.97042067,0.0,1.0
2022-06-22,23.76,24.015,23.55,23.59,2241705,22.1930575526144,22.4312406197826,21.9969067914171,22.0342688411689,2399980.74504725,0.0,1.0
2022-06-23,23.37,23.42,23.09,23.38,4284541,21.8287775675336,21.8754801297235,21.5672432192705,21.8381180799716,4587051.32984291,0.0,1.0
2022-06-24,23.93,23.93,23.48,23.495,3730923,22.3518462640599,22.3518462640599,21.9315232043513,21.9455339730082,3994345.09056897,0.0,1.0
2022-06-27,23.9,24.08,23.83,23.96,2966004,22.323824726746,22.4919539506294,22.2584411396802,22.3798678013738,3175418.92877658,0.0,1.0
2022-06-28,23.65,24.135,23.64,24.03,2541689,22.0903119157967,22.5433267690382,22.0809714033588,22.4452513884396,2721145.13724973,0.0,1.0
2022-06-29,23.25,23.5,23.23,23.46,2718104,21.716691418278,21.9502042292272,21.698010393402,21.9128421794753,2910015.9311934,0.0,1.0
2022-06-30,23.01,23.03,22.45,22.62,4886897,21.4925191197667,21.5112001446427,20.9694504232405,21.1282391346859,5231936.71916206,0.0,1.0
2022-07-01,23.03,23.04,22.6,22.7,2566557,21.5112001446427,21.5205406570806,21.10955810981,21.2029632341897,2747768.94420373,0.0,1.0
2022-07-05,22.1,22.125,21.72,21.85,6604975,20.6425324879115,20.6658837690065,20.2875930152687,20.4090196769623,7071319.74167809,0.0,1.0
2022-07-06,22.02,22.08,21.82,22.0,3200470,20.5678083884078,20.6238514630356,20.3809981396484,20.5491273635319,3426439.41780982,0.0,1.0
2022-07-07,22.43,22.43,22.26,22.28,1882262,20.9507693983645,20.9507693983645,20.7919806869191,20.810661711795,2015159.24581251,0.0,1.0
2022-07-08,22.65,22.73,22.41,22.53,2555964,21.1562606719998,21.2309847715036,20.9320883734886,21.0441745227442,2736428.02466603,0.0,1.0
2022-07-11,22.01,22.245,21.97,22.21,2794087,20.5584678759698,20.7779699182621,20.521105826218,20.7452781247292,2991363.71645102,0.0,1.0
2022-07-12,21.91,22.2,21.85,21.85,3030910,20.4650627515901,20.7359376122912,20.4090196769623,20.4090196769623,3244907.62164119,0.0,1.0
2022-07-13,21.88,22.0,21.53,21.61,7737311,20.4370412142762,20.5491273635319,20.1101232789473,20.1848473784511,8283604.40755688,0.0,1.0
2022-07-14,21.46,21.51,21.08,21.3,4537219,20.0447396918815,20.0914422540714,19.6898002192387,19.895291492874,4857569.67846463,0.0,1.0
2022-07-15,22.03,22.085,21.68,21.83,4397563,20.5771489008458,20.6285217192546,20.2502309655168,20.3903386520864,4708053.25639734,0.0,1.0
2022-07-18,22.2,22.47,22.14,22.4,3233847,20.7359376122912,20.9881314481164,20.6798945376634,20.9227478610506,3462173.00332953,0.0,1.0
2022-07-19,23.23,23.3,22.745,22.77,9261330,21.698010393402,21.7633939804678,21.2449955401606,21.2683468212555,9915226.88022219,0.0,1.0
2022-07-20,22.92,23.195,22.81,23.09,5742093,21.408454507825,21.6653185998692,21.3057088710073,21.5672432192705,6147513.89512474,0.0,1.0
2022-07-21,23.03,23.06,22.69,22.73,6179168,21.5112001446427,21.5392216819566,21.1936227217517,21.2309847715036,6615448.60738237,0.0,1.0
2022-07-22,22.92,23.31,22.83,23.15,3461531,21.408454507825,21.7727344929058,21.3243898958833,21.6232862938983,3705932.64875804,0.0,1.0
2022-07-25,23.01,23.195,22.87,23.16,4194638,21.4925191197667,21.6653185998692,21.3617519456352,21.6326268063363,4490800.72196989,0.0,1.0
2022-07-26,22.41,22.62,22.37,22.57,4293211,20.9320883734886,21.1282391346859,20.8947263237367,21.0815365724961,4596333.47582534,0.0,1.0
2022-07-27,23.01,23.05,22.54,22.63,15421778,21.4925191197667,21.5298811695186,21.0535150351822,21.1375796471239,16510633.760639,0.0,1.0
2022-07-28,23.09,23.12,22.735,22.93,4194999,21.5672432192705,21.5952647565844,21.2356550277226,21.417795020263,4491187.21040121,0.0,1.0
2022-07-29,23.58,23.58,23.161,23.23,3923429,22.024928328731,22.024928328731,21.6335608575801,21.698010393402,4200442.99074141,0.0,1.0
2022-08-01,23.57,23.74,23.47,23.56,3476018,22.015587816293,22.1743765277385,21.9221826919133,22.006247303855,3721442.5044498,0.0,1.0
2022-08-02,23.24,23.5,23.235,23.42,4013229,21.70735090584,21.9502042292272,21.702680649621,21.8754801297235,4296583.32629192,0.0,1.0
2022-08-03,23.62,23.66,23.31,23.42,3651128,22.0622903784828,22.0996524282347,21.7727344929058,21.8754801297235,3908916.15877329,0.0,1.0
2022-08-04,23.89,23.91,23.695,23.8,4106304,22.314484214308,22.3331652391839,22.1323442217676,22.2304196023663,4396229.89345632,0.0,1.0
2022-08-05,23.61,23.6755,23.43,23.52,3558247,22.0529498660449,22.1141302225136,21.8848206421614,21.9688852541031,3809477.28899303,0.0,1.0
2022-08-08,23.65,23.88,23.6,23.75,2746176,22.0903119157967,22.30514370187,22.0436093536069,22.1837170401764,2940069.95680113,0.0,1.0
2022-08-09,23.44,23.63,23.41,23.59,3636480,21.8941611545994,22.0716308909208,21.8661396172855,22.0342688411689,3893233.93566478,0.0,1.0
2022-08-10,24.03,24.15,23.9,23.98,3509116,22.4452513884396,22.5573375376952,22.323824726746,22.3985488262497,3756877.39115415,0.0,1.0
2022-08-11,23.99,24.2,23.91,24.11,4110355,22.4078893386877,22.604040099885,22.3331652391839,22.5199754879433,4400566.91460682,0.0,1.0
2022-08-12,24.2,24.21,23.95,24.04,2956854,22.604040099885,22.613380612323,22.3705272889358,22.4545919008775,3165622.89235914,0.0,1.0
2022-08-15,23.87,23.935,23.8,23.85,3338662,22.2958031894321,22.3565165202789,22.2304196023663,22.2771221645561,3574388.4740503,0.0,1.0
2022-08-16,24.03,24.12,23.825,23.84,2509228,22.4452513884396,22.5293160003813,22.2537708834612,22.2677816521182,2686392.22597684,0.0,1.0
2022-08-17,23.55,23.7099,23.425,23.54,7674486,21.9969067914171,22.1462615853002,21.8801503859424,21.9875662789791,8216343.64384906,0.0,1.0
2022-08-18,23.39,23.54,23.32,23.53,3350473,21.8474585924096,21.9875662789791,21.7820750053438,21.9782257665411,3587033.39056686,0.0,1.0
2022-08-19,22.99,23.21,22.93,23.2,4893942,21.4738380948908,21.6793293685261,21.417795020263,21.6699888560881,5239479.13190095,0.0,1.0
2022-08-22,22.15,22.41,22.1,22.39,5315178,20.6892350501014,20.9320883734886,20.6425324879115,20.9134073486127,5690456.53040821,0.0,1.0
2022-08-23,22.14,22.44,22.0701,22.18,5609683,20.6798945376634,20.9601099108025,20.614604355722,20.7172565874153,6005755.07741603,0.0,1.0
2022-08-24,22.23,22.335,22.04,22.08,3652427,20.7639591496051,20.8620345302038,20.5864894132837,20.6238514630356,3910306.87476305,0.0,1.0
2022-08-25,22.5,22.5,22.22,22.27,2443488,21.0161529854303,21.0161529854303,20.7546186371672,20.801321199357,2616010.64848141,0.0,1.0
2022-08-26,21.63,22.56,21.62,22.55,4491861,20.203528403327,21.0721960600581,20.194187890889,21.0628555476202,4809009.17356596,0.0,1.0
2022-08-29,21.8,21.94,21.71,21.74,3521399,20.3623171147725,20.493084288904,20.2782525028308,20.3062740401447,3770027.63326514,0.0,1.0
2022-08-30,21.93,22.23,21.795,22.18,3691563,20.4837437764661,20.7639591496051,20.3576468585535,20.7172565874153,3952206.07489783,0.0,1.0
2022-08-31,21.84,22.05,21.7942,21.94,2696819,20.3996791645244,20.5958299257217,20.3568996175585,20.493084288904,2887228.10221575,0.0,1.0
2022-09-01,21.54,21.55,21.16,21.44,4467345,20.1194637913853,20.1288043038233,19.7645243187425,20.0260586670056,4782762.21959762,0.0,1.0
2022-09-02,21.35,22.18,21.245,21.95,15092091,19.9419940550639,20.7172565874153,19.8439186744652,20.502424801342,16157669.1859548,0.0,1.0
2022-09-06,21.49,21.75,21.4,21.62,5485229,20.0727612291954,20.3156145525826,19.9886966172537,20.194187890889,5872513.99366768,0.0,1.0
2022-09-07,22.04,22.04,21.51,21.53,4387702,20.5864894132837,20.5864894132837,20.0914422540714,20.1101232789473,4697496.01977304,0.0,1.0
2022-09-08,21.78,21.84,21.39,21.46,4490665,20.3436360898965,20.3996791645244,19.9793561048157,20.0447396918815,4807728.72989873,0.0,1.0
2022-09-09,22.42,22.43,22.24,22.24,3038375,20.9414288859266,20.9507693983645,20.7732996620431,20.7732996620431,3252899.68851072,0.0,1.0
2022-09-12,23.05,23.13,22.92,22.96,9235537,21.5298811695186,21.6046052690224,21.408454507825,21.4458165575769,9887612.76357569,0.0,1.0
2022-09-13,22.09,22.69,22.07,22.52,6847403,20.6331919754736,21.1936227217517,20.6145109505976,21.0348340103062,7330864.3883021,0.0,1.0
2022-09-14,22.06,22.18,21.8795,22.04,10468058,20.6051704381597,20.7172565874153,20.4365741886543,20.5864894132837,11207155.9986875,0.0,1.0
2022-09-15,21.86,22.09,21.815,21.85,3364941,20.4183601894003,20.6331919754736,20.3763278834294,20.4090196769623,3602522.90476224,0.0,1.0
2022-09-16,21.61,21.71,21.44,21.5,9370172,20.1848473784511,20.2782525028308,20.0260586670056,20.0821017416334,10031753.6775717,0.0,1.0
2022-09-19,21.79,21.81,21.36,21.36,3386370,20.3529766023345,20.3716576272104,19.9513345675018,19.9513345675018,3625464.90087039,0.0,1.0
2022-09-20,21.29,21.46,21.085,21.38,8508820,19.8859509804361,20.0447396918815,19.6944704754577,19.9700155923778,9109585.85677995,0.0,1.0
2022-09-21,20.94,21.5,20.93,21.24,6353158,19.5590330451071,20.0821017416334,19.5496925326692,19.8392484182462,6801723.18402418,0.0,1.0
2022-09-22,20.9,21.08,20.75,21.02,3566047,19.5216709953553,19.6898002192387,19.3815633087857,19.6337571446109,3817828.00856201,0.0,1.0
2022-09-23,20.06,20.32,19.915,20.28,6668553,18.7370679505659,18.9799212739531,18.6016305202153,18.9425592242012,7139386.67100579,0.0,1.0
2022-09-26,19.77,20.15,19.7,19.99,6489076,18.4661930898648,18.8211325625076,18.400809502799,18.6716843635001,6947237.68432876,0.0,1.0
2022-09-27,19.53,19.99,19.35,19.85,6233197,18.2420207913535,18.6716843635001,18.0738915674701,18.5409171893685,6673292.32886855,0.0,1.0
2022-09-28,20.16,20.2,19.43,19.5,5230804,18.8304730749456,18.8678351246974,18.1486156669738,18.2139992540396,5600125.2979835,0.0,1.0
2022-09-29,19.76,19.785,19.4,19.61,5291565,18.4568525774268,18.4802038585217,18.1205941296599,18.3167448908573,5665176.33282075,0.0,1.0
2022-09-30,19.74,20.04,19.66,19.68,6804540,18.4381715525509,18.7183869256899,18.3634474530471,18.382128477923,7284975.04306042,0.0,1.0
2022-10-03,20.22,20.27,19.86,19.96,4340529,18.8865161495734,18.9332187117632,18.5502577018065,18.6436628261862,4646992.36666697,0.0,1.0
2022-10-04,21.28,21.295,20.9,20.91,4940054,19.8766104679981,19.890621236655,19.5216709953553,19.5310115077932,5288846.87302461,0.0,1.0
2022-10-05,20.92,21.045,20.58,20.76,4503528,19.5403520202312,19.6571084257058,19.2227745973403,19.3909038212237,4821499.92295202,0.0,1.0
2022-10-06,20.46,20.74,20.45,20.63,5603848,19.1106884480846,19.3722227963478,19.1013479356467,19.2694771595301,5999508.0968154,0.0,1.0
2022-10-07,19.99,20.31,19.91,20.27,3593293,18.6716843635001,18.9705807615151,18.5969602639963,18.9332187117632,3846997.71437948,0.0,1.0
2022-10-10,20.03,20.205,19.85,20.17,4613169,18.709046413252,18.8725053809164,18.5409171893685,18.8398135873835,4938882.13375482,0.0,1.0
2022-10-11,19.76,20.095,19.65,19.83,4734882,18.4568525774268,18.7697597440988,18.3541069406091,18.5222361644926,5069188.68899824,0.0,1.0
2022-10-12,19.73,19.87,19.68,19.77,3461047,18.4288310401129,18.5595982142445,18.382128477923,18.4661930898648,3705414.47590274,0.0,1.0
2022-10-13,20.35,20.4501,19.38,19.45,8038406,19.007942811267,19.101441340771,18.101913104784,18.1672966918498,8605958.24199538,0.0,1.0
2022-10-14,20.1,20.65,20.085,20.55,4539625,18.7744300003177,19.288158184406,18.7604192316608,19.1947530600264,4860145.55427014,0.0,1.0
2022-10-17,20.83,20.885,20.71,20.73,7089236,19.4562874082895,19.5076602266983,19.3442012590339,19.3628822839098,7589772.02490772,0.0,1.0
2022-10-18,21.17,21.39,20.98,21.39,6711630,19.7738648311804,19.9793561048157,19.596395094859,19.9793561048157,7185505.12573309,0.0,1.0
2022-10-19,20.82,20.975,20.67,20.85,4609389,19.4469468958515,19.59172483864,19.306839209282,19.4749684331654,4934835.2465791,0.0,1.0
2022-10-20,20.73,21.09,20.685,20.82,3385602,19.3628822839098,19.6991407316767,19.3208499779389,19.4469468958515,3624642.67617436,0.0,1.0
2022-10-21,21.19,21.2,20.58,20.65,5810620,19.7925458560564,19.8018863684943,19.2227745973403,19.288158184406,6220879.24895846,0.0,1.0
2022-10-24,21.43,21.475,21.135,21.26,5313584,20.0167181545676,20.0587504605385,19.7411730376475,19.8579294431222,5688749.98592195,0.0,1.0
2022-10-25,21.89,21.905,21.46,21.49,3420206,20.4463817267142,20.4603924953712,20.0447396918815,20.0727612291954,3661689.89411857,0.0,1.0
2022-10-26,22.18,22.33,21.88,21.88,5469370,20.7172565874153,20.8573642739848,20.4370412142762,20.4370412142762,5855535.26781582,0.0,1.0
2022-10-27,21.96,22.3,21.95,22.04,3593439,20.51176531378,20.8293427366709,20.502424801342,20.5864894132837,3847154.02272013,0.0,1.0
2022-10-28,22.16,22.17,21.85,21.91,3372748,20.6985755625394,20.7079160749773,20.4090196769623,20.4650627515901,3610881.11856672,0.0,1.0
2022-10-31,21.82,21.915,21.78,21.86,2234792,20.3809981396484,20.4697330078091,20.3436360898965,20.4183601894003,2392579.65217798,0.0,1.0
2022-11-01,21.98,22.28,21.85,22.27,3571738,20.5304463386559,20.810661711795,20.4090196769623,20.801321199357,3823920.82203215,0.0,1.0
2022-11-02,21.49,22.185,21.49,21.91,6209343,20.0727612291954,20.7219268436343,20.0727612291954,20.4650627515901,6647754.11545852,0.0,1.0
2022-11-03,21.15,21.32,21.052,21.09,4075196,19.7551838063045,19.91397251775,19.6636467844124,19.6991407316767,4362925.51084713,0.0,1.0
2022-11-04,22.31,22.315,21.855,22.0,7074464,20.8386832491089,20.8433535053279,20.4136899331813,20.5491273635319,7573957.04677018,0.0,1.0
2022-11-07,22.52,22.61,22.39,22.49,2484529,21.0348340103062,21.118898622248,20.9134073486127,21.0068124729923,2659949.35128017,0.0,1.0
2022-11-08,22.85,22.98,22.5922,22.62,5225212,21.3430709207592,21.4644975824528,21.1022725101084,21.1282391346859,5594138.47441561,0.0,1.0
2022-11-09,22.57,22.86,22.56,22.64,4797032,21.0815365724961,21.3524114331972,21.0721960600581,21.1469201595619,5135726.7942818,0.0,1.0
2022-11-10,24.12,24.13,23.59,23.73,7536405,22.5293160003813,22.5386565128193,22.0342688411689,22.1650360153005,8068513.42477168,0.0,1.0
2022-11-11,24.83,24.9,24.33,24.4,9108693,23.1924923834771,23.2578759705429,22.7254667615786,22.7908503486444,9751812.93370299,0.0,1.0
2022-11-14,24.65,24.955,24.64,24.72,5562937,23.0243631595936,23.3092487889517,23.0150226471557,23.0897467466594,5955708.57267613,0.0,1.0
2022-11-15,24.75,25.09,24.315,25.03,10749623,23.1177682839733,23.4353457068643,22.7114559929217,23.3793026322365,11508600.9160514,0.0,1.0
2022-11-16,24.76,24.845,24.62,24.78,6499219,23.1271087964113,23.206503152134,22.9963416222797,23.1457898212872,6958096.83158366,0.0,1.0
2022-11-17,24.85,24.89,24.46,24.46,2771376,23.211173408353,23.2485354581049,22.8468934232722,22.8468934232722,2967049.20463936,0.0,1.0
2022-11-18,24.93,25.04,24.86,25.03,3221505,23.2858975078568,23.3886431446744,23.220513920791,23.3793026322365,3448959.59551923,0.0,1.0
2022-11-21,24.67,24.745,24.555,24.63,2228881,23.0430441844696,23.1130980277544,22.9356282914329,23.0056821347177,2386251.3055918,0.0,1.0
2022-11-22,24.89,24.91,24.6786,24.72,2386356,23.2485354581049,23.2672164829808,23.0510770251662,23.0897467466594,2554844.83945389,0.0,1.0
2022-11-23,25.07,25.09,24.79,24.79,3481486,23.4166646819883,23.4353457068643,23.1551303337252,23.1551303337252,3727296.57298868,0.0,1.0
2022-11-25,25.26,25.315,25.138,25.14,1402176,23.5941344183098,23.6455072367186,23.4801801665665,23.4820482690541,1501176.7387624,0.0,1.0
2022-11-28,24.82,25.22,24.792,25.12,2757325,23.1831518710391,23.5567723685579,23.1569984362128,23.4633672441782,2952006.1327594,0.0,1.0
2022-11-29,24.91,25.02,24.81,24.84,1506481,23.2672164829808,23.3699621197985,23.1738113586012,23.2018328959151,1612846.20089598,0.0,1.0
2022-11-30,25.39,25.4559,24.79,25.06,7823126,23.7155610800034,23.7771150569696,23.1551303337252,23.4073241695504,8375478.38189167,0.0,1.0
2022-12-01,25.58,25.71,25.4,25.59,3481300,23.8930308163248,24.0144574780184,23.7249015924413,23.9023713287627,3727097.4404451,0.0,1.0
2022-12-02,25.74,25.77,25.42,25.45,2734196,24.0424790153323,24.0705005526462,23.7435826173173,23.7716041546312,2927244.10802724,0.0,1.0
2022-12-05,25.39,25.655,25.33,25.56,2124721,23.7155610800034,23.9630846596095,23.6595180053755,23.8743497914488,2274737.08119379,0.0,1.0
2022-12-06,25.08,25.395,24.98,25.35,3936423,23.4260051944263,23.7202313362223,23.3326000700466,23.6781990302515,4214354.43305927,0.0,1.0
2022-12-07,25.17,25.29,25.03,25.2,3811626,23.510069806368,23.6221559556237,23.3793026322365,23.5380913436819,4080746.1317709,0.0,1.0
2022-12-08,25.25,25.285,25.0,25.08,1835498,23.5847939058718,23.6174856994047,23.3512810949226,23.4260051944263,1965093.47018128,0.0,1.0
2022-12-09,25.26,25.39,25.21,25.26,2600654,23.5941344183098,23.7155610800034,23.5474318561199,23.5941344183098,2784273.36537595,0.0,1.0
2022-12-12,25.29,25.3,25.13,25.23,3061142,23.6221559556237,23.6314964680616,23.4727077566162,23.5661128809959,3277274.15420647,0.0,1.0
2022-12-13,25.7,26.1575,25.56,26.07,6184765,24.0131834321218,24.4406554718182,23.8823723161492,24.3588985243353,6619216.5211789,0.008636,1.0
2022-12-14,25.68,25.88,25.49,25.65,4214889,23.99449612984,24.1813691526581,23.8169667581629,23.9664651764173,4510965.72040089,0.0,1.0
2022-12-15,24.86,25.26,24.755,25.22,6141654,23.2283167362859,23.6020627819221,23.1302083993065,23.5646881773585,6573077.17013734,0.0,1.0
2022-12-16,24.6,24.815,24.53,24.69,3931953,22.9853818066224,23.1862703061519,22.9199762486361,23.0694746668906,4208154.75739158,0.0,1.0
2022-12-19,24.6,24.7499,24.53,24.69,2790337,22.9853818066224,23.1254431372246,22.9199762486361,23.0694746668906,2986345.44239867,0.0,1.0
2022-12-20,24.65,24.71,24.505,24.54,2388520,23.032100062327,23.0881619691724,22.8966171207839,22.929319899777,2556302.6315739,0.0,1.0
2022-12-21,24.92,25.025,24.8,24.84,2619405,23.2843786431314,23.3824869801108,23.1722548294405,23.2096294340041,2803406.24933341,0.0,1.0
2022-12-22,24.66,24.78,24.435,24.78,2340144,23.0414437134679,23.1535675271587,22.8312115627975,23.1535675271587,2504528.43830568,0.0,1.0
2022-12-23,24.73,24.8099,24.54,24.63,3478470,23.1068492714542,23.18150504407,22.929319899777,23.0134127600452,3722816.64581033,0.0,1.0
2022-12-27,24.81,24.91,24.75,24.81,2706302,23.1815984805814,23.2750349919905,23.125536573736,23.1815984805814,2896407.36708662,0.0,1.0
2022-12-28,24.59,24.92,24.56,24.84,2047137,22.9760381554815,23.2843786431314,22.9480072020588,23.2096294340041,2190939.0334987,0.0,1.0
2022-12-29,25.05,25.13,24.91,24.96,2121036,23.4058461079631,23.4805953170903,23.2750349919905,23.321753247695,2270029.10105965,0.0,1.0
2022-12-30,24.73,24.93,24.7,24.83,3106133,23.1068492714542,23.2937222942723,23.0788183180315,23.2002857828632,3324324.67047316,0.0,1.0
2023-01-03,25.15,25.4,25.04,25.26,3660567,23.4992826193721,23.7328738978947,23.3965024568222,23.6020627819221,3917705.12918151,0.0,1.0
2023-01-04,25.87,25.9385,25.66,25.82,5115854,24.1720255015172,24.2360295118324,23.9758088275582,24.1253072458127,5475219.40069495,0.0,1.0
2023-01-05,25.71,25.84,25.67,25.72,7284529,24.0225270832627,24.1439945480945,23.9851524786991,24.0318707344036,7796233.92413565,0.0,1.0
2023-01-06,26.36,26.41,25.61,25.73,5430602,24.6298644074215,24.676582663126,23.9290905718537,24.0412143855445,5812077.0115513,0.0,1.0
2023-01-09,26.71,26.945,26.69,26.75,3640489,24.9568921973531,25.1764679991643,24.9382048950713,24.9942668019167,3896216.74129413,0.0,1.0
2023-01-10,26.98,26.98,26.7657,26.78,2315074,25.2091707781575,25.2091707781575,25.0089363342079,25.0222977553394,2477697.38519599,0.0,1.0
2023-01-11,27.31,27.33,27.165,27.22,3410044,25.5175112658073,25.5361985680891,25.3820283242642,25.4334184055391,3649584.03152697,0.0,1.0
2023-01-12,27.77,27.84,27.27,27.53,6525198,25.9473192182888,26.0127247762752,25.4801366612437,25.7230715909072,6983563.3860888,0.0,1.0
2023-01-13,27.79,27.8,27.51,27.54,6497586,25.9660065205706,25.9753501717116,25.7043842886253,25.7324152420481,6954011.76907784,0.0,1.0
2023-01-17,27.81,28.06,27.74,27.85,4441148,25.9846938228524,26.218285101375,25.9192882648661,26.0220684274161,4753118.38276808,0.0,1.0
2023-01-18,27.7,28.13,27.69,28.11,3637188,25.8819136603025,26.2836906593614,25.8725700091616,26.2650033570796,3892683.86110606,0.0,1.0
2023-01-19,27.51,27.5575,27.3021,27.47,5342553,25.7043842886253,25.7487666315446,25.510129781406,25.6670096840617,5717842.97105451,0.0,1.0
2023-01-20,27.77,27.77,27.3901,27.44,3301340,25.9473192182888,25.9473192182888,25.5923539114459,25.638978730639,3533244.07152556,0.0,1.0
2023-01-23,27.87,27.9,27.62,27.63,1745777,26.0407557296979,26.0687866831206,25.8071644511753,25.8165081023162,1868409.86855509,0.0,1.0
2023-01-24,27.83,27.86,27.605,27.68,2675158,26.0033811251343,26.031412078557,25.7931489744639,25.8632263580207,2863075.64319159,0.0,1.0
2023-01-25,28.01,28.02,27.69,27.75,2194519,26.1715668456705,26.1809104968114,25.8725700091616,25.928631916007,2348673.94651874,0.0,1.0
2023-01-26,28.01,28.01,27.78,27.95,2680753,26.1715668456705,26.1715668456705,25.9566628694297,26.1155049388251,2869063.66641253,0.0,1.0
2023-01-27,27.99,28.07,27.815,27.82,3507679,26.1528795433887,26.2276287525159,25.9893656484229,25.9940374739934,3754077.44478444,0.0,1.0
2023-01-30,27.85,28.065,27.83,27.94,2910116,26.0220684274161,26.2229569269455,26.0033811251343,26.1061612876842,3114538.37061667,0.0,1.0
2023-01-31,28.04,28.04,27.76,27.8,1995549,26.1995977990932,26.1995977990932,25.9379755671479,25.9753501717116,2135727.21188631,0.0,1.0
2023-02-01,28.52,28.63,27.99,28.13,4725568,26.6480930538566,26.7508732164065,26.1528795433887,26.2836906593614,5057517.59000613,0.0,1.0
2023-02-02,28.87,28.91,28.575,28.82,5353722,26.9751208437882,27.0124954483518,26.6994831351316,26.9284025880837,5729796.54234218,0.0,1.0
2023-02-03,28.42,28.7,28.35,28.42,5765971,26.5546565424476,26.8162787743929,26.4892509844612,26.5546565424476,6171004.1535674,0.0,1.0
2023-02-06,28.08,28.22,27.99,28.151,1888100,26.2369724036568,26.3677835196295,26.1528795433887,26.3033123267573,2020730.40990852,0.0,1.0
2023-02-07,28.13,28.18,27.75,27.88,3825814,26.2836906593614,26.3304089150659,25.928631916007,26.0500993808388,4094559.97693647,0.0,1.0
2023-02-08,28.12,28.2,28.0099,28.15,2577090,26.2743470082205,26.3490962173477,26.1714734091591,26.3023779616432,2758118.81365984,0.0,1.0
2023-02-09,28.13,28.579,28.08,28.54,2028088,26.2836906593614,26.7032205955879,26.2369724036568,26.6667803561384,2170551.92816617,0.0,1.0
2023-02-10,27.77,27.86,27.63,27.85,1812409,25.9473192182888,26.031412078557,25.8165081023162,26.0220684274161,1939722.46252417,0.0,1.0
2023-02-13,28.03,28.03,27.81,27.81,3384044,26.1902541479523,26.1902541479523,25.9846938228524,25.9846938228524,3621757.65016073,0.0,1.0
2023-02-14,28.13,28.29,27.89,27.95,3773901,26.2836906593614,26.4331890776158,26.0594430319797,26.1155049388251,4039000.32555699,0.0,1.0
2023-02-15,28.17,28.18,27.91,27.91,1257949,26.321065263925,26.3304089150659,26.0781303342615,26.0781303342615,1346314.17743446,0.0,1.0
2023-02-16,28.05,28.22,27.85,27.9,3973398,26.2089414502341,26.3677835196295,26.0220684274161,26.0687866831206,4252511.07953482,0.0,1.0
2023-02-17,28.15,28.1568,27.82,27.86,2878152,26.3023779616432,26.308731644419,25.9940374739934,26.031412078557,3080329.04546317,0.0,1.0
2023-02-21,27.68,27.945,27.64,27.85,2285109,25.8632263580207,26.1108331132546,25.8258517534571,26.0220684274161,2445627.48067139,0.0,1.0
2023-02-22,27.55,27.73,27.5,27.64,1711194,25.741758893189,25.9099446137252,25.6950406374844,25.8258517534571,1831397.57060166,0.0,1.0
2023-02-23,27.79,27.845,27.58,27.8,1091160,25.9660065205706,26.0173966018456,25.7697898466117,25.9753501717116,1167809.01121539,0.0,1.0
2023-02-24,27.04,27.29,26.9499,27.23,3821272,25.2652326850029,25.4988239635255,25.1810463882233,25.4427620566801,4089698.92216087,0.0,1.0
2023-02-27,27.48,27.55,27.354,27.48,2153815,25.6763533352026,25.741758893189,25.5586233308273,25.6763533352026,2305110.67624444,0.0,1.0
2023-02-28,27.29,27.52,27.26,27.42,1677265,25.4988239635255,25.7137279397663,25.4707930101028,25.6202914283572,1795085.21316414,0.0,1.0
2023-03-01,27.49,27.665,27.3401,27.61,3354263,25.6856969863435,25.8492108813094,25.5456356557414,25.7978208000344,3589884.67079656,0.0,1.0
2023-03-02,27.39,27.43,27.17,27.17,3688531,25.5922604749345,25.6296350794981,25.3867001498346,25.3867001498346,3947633.47258635,0.0,1.0
2023-03-03,27.94,27.9699,27.64,27.74,2089011,26.1061612876842,26.1340988045955,25.8258517534571,25.9192882648661,2235754.49093449,0.0,1.0
2023-03-06,28.09,28.2,28.06,28.07,1529244,26.2463160547977,26.3490962173477,26.218285101375,26.2276287525159,1636666.41330976,0.0,1.0
2023-03-07,27.56,28.0,27.51,27.97,1777463,25.7511025443299,26.1622231945296,25.7043842886253,26.1341922411069,1902321.66547705,0.0,1.0
2023-03-08,27.74,27.83,27.56,27.63,1214937,25.9192882648661,26.0033811251343,25.7511025443299,25.8165081023162,1300280.78069119,0.0,1.0
2023-03-09,27.53,27.82,27.46,27.68,1728640,25.7230715909072,25.9940374739934,25.6576660329208,25.8632263580207,1850069.07249841,0.0,1.0
2023-03-10,27.3,27.63,27.28,27.57,2563702,25.5081676146664,25.8165081023162,25.4894803123846,25.7604461954708,2743790.36774709,0.0,1.0
2023-03-13,26.95,27.14,26.73,26.81,6034308,25.1811398247348,25.3586691964119,24.9755794996349,25.0503287087621,6458190.60343956,0.0,1.0
2023-03-14,27.44,27.48,27.235,27.42,3155402,25.638978730639,25.6763533352026,25.4474338822505,25.6202914283572,3377054.59291678,0.0,1.0
2023-03-15,26.46,26.505,26.04,26.09,4854374,24.7233009188305,24.7653473489646,24.3308675709125,24.3775858266171,5195371.62378542,0.0,1.0
2023-03-16,26.8,26.83,26.13,26.16,3700735,25.0409850576212,25.0690160110439,24.4149604311807,24.4429913846034,3960694.74790149,0.0,1.0
2023-03-17,26.44,26.54,26.2,26.4,3092209,24.7046136165487,24.7980501279577,24.480365989167,24.6672390119851,3309422.57300609,0.0,1.0
2023-03-20,26.88,26.96,26.67,26.71,1938033,25.1157342667484,25.1904834758757,24.9195175927895,24.9568921973531,2074170.97532241,0.0,1.0
2023-03-21,27.48,27.536,27.355,27.46,1542880,25.6763533352026,25.7286777815917,25.5595576959413,25.6576660329208,1651260.28009092,0.0,1.0
2023-03-22,27.43,27.9101,27.42,27.59,2527985,25.6296350794981,26.0782237707729,25.6202914283572,25.7791334977526,2705564.41146793,0.0,1.0
2023-03-23,27.43,27.87,27.28,27.71,2634487,25.6296350794981,26.0407557296979,25.4894803123846,25.8912573114434,2819547.69101672,0.0,1.0
2023-03-24,27.11,27.15,26.8168,26.98,3105759,25.3306382429892,25.3680128475528,25.0566823915379,25.2091707781575,3323924.39867966,0.0,1.0
2023-03-27,27.47,27.51,27.31,27.46,7062073,25.6670096840617,25.7043842886253,25.5175112658073,25.6576660329208,7558151.40516599,0.0,1.0
2023-03-28,27.5,27.55,27.39,27.44,1879785,25.6950406374844,25.741758893189,25.5922604749345,25.638978730639,2011831.31909851,0.0,1.0
2023-03-29,27.88,27.92,27.72,27.82,1622859,26.0500993808388,26.0874739854024,25.9006009625843,25.9940374739934,1736857.43990982,0.0,1.0
2023-03-30,28.38,28.41,28.29,28.32,1656209,26.5172819378839,26.5453128913067,26.4331890776158,26.4612200310385,1772550.12523923,0.0,1.0
2023-03-31,28.46,28.57,28.4,28.47,1585057,26.5920311470112,26.6948113095611,26.5359692401658,26.6013747981521,1696400.02189416,0.0,1.0
2023-04-03,28.53,28.54,28.335,28.39,1714132,26.6574367049975,26.6667803561384,26.4752355077499,26.5266255890249,1834541.95169605,0.0,1.0
2023-04-04,28.66,28.73,28.56,28.63,2186122,26.7789041698292,26.8443097278156,26.6854676584202,26.7508732164065,2339687.09558288,0.0,1.0
2023-04-05,28.37,28.5,28.26,28.42,2022579,26.507938286743,26.6294057515748,26.4051581241931,26.5546565424476,2164655.94605284,0.0,1.0
2023-04-06,28.58,28.65,28.325,28.34,1438249,26.704154960702,26.7695605186883,26.465891856609,26.4799073333203,1539279.42975506,0.0,1.0
2023-04-10,28.59,28.59,28.3408,28.4,1769502,26.7134986118429,26.7134986118429,26.4806548254116,26.5359692401658,1893801.4415518,0.0,1.0
2023-04-11,28.65,28.695,28.58,28.61,1605425,26.7695605186883,26.8116069488224,26.704154960702,26.7321859141247,1718198.78095831,0.0,1.0
2023-04-12,28.82,28.99,28.78,28.9,2582318,26.9284025880837,27.0872446574791,26.8910279835201,27.0031517972109,2763714.05680533,0.0,1.0
2023-04-13,29.17,29.2099,29.03,29.04,1427670,27.2554303780153,27.2927115460675,27.1246192620427,27.1339629131836,1527957.3032753,0.0,1.0
2023-04-14,29.14,29.29,29.0,29.22,1616693,27.2273994245926,27.3675541917062,27.09658830862,27.3021486337198,1730258.30654427,0.0,1.0
2023-04-17,28.98,28.98,28.82,28.95,1714176,27.0779010063382,27.0779010063382,26.9284025880837,27.0498700529154,1834589.04249528,0.0,1.0
2023-04-18,29.2,29.23,29.1,29.14,1097061,27.283461331438,27.3114922848607,27.190024820029,27.2273994245926,1174124.52954009,0.0,1.0
2023-04-19,29.19,29.235,29.09,29.11,1223478,27.2741176802971,27.3161641104312,27.1806811688881,27.1993684711699,1309421.74697,0.0,1.0
2023-04-20,28.99,29.055,28.91,28.91,1580436,27.0872446574791,27.1479783898949,27.0124954483518,27.0124954483518,1691454.41772903,0.0,1.0
2023-04-21,29.26,29.27,28.99,29.05,3464285,27.3395232382835,27.3488668894244,27.0872446574791,27.1433065643245,3707635.21428416,0.0,1.0
2023-04-24,29.36,29.375,29.26,29.31,1151953,27.4329597496925,27.4469752264038,27.3395232382835,27.386241493988,1232872.44207687,0.0,1.0
2023-04-25,28.99,29.2607,28.97,29.23,1656241,27.0872446574791,27.3401772938633,27.0685573551972,27.3114922848607,1772584.37309321,0.0,1.0
2023-04-26,29.08,29.31,29.04,29.31,1663837,27.1713375177472,27.386241493988,27.1339629131836,27.386241493988,1780713.95743391,0.0,1.0
2023-04-27,29.29,29.31,29.08,29.16,1532450,27.3675541917062,27.386241493988,27.1713375177472,27.2460867268744,1640097.6201813,0.0,1.0
2023-04-28,29.41,29.455,29.14,29.17,1466118,27.479678005397,27.5217244355311,27.2273994245926,27.2554303780153,1569106.09984337,0.0,1.0
2023-05-01,29.43,29.56,29.4,29.49,4771974,27.4983653076788,27.6198327725106,27.4703343542561,27.5544272145242,5107183.39976315,0.0,1.0
2023-05-02,29.04,29.095,28.865,29.08,3699021,27.1339629131836,27.1853529944585,26.9704490182178,27.1713375177472,3958860.34722219,0.0,1.0
2023-05-03,29.2,29.43,29.17,29.22,3081591,27.283461331438,27.4983653076788,27.2554303780153,27.3021486337198,3298058.7069543,0.0,1.0
2023-05-04,29.08,29.1701,28.93,29.03,1843307,27.1713375177472,27.2555238145267,27.0311827506336,27.1246192620427,1972790.90604165,0.0,1.0
2023-05-05,29.5,29.5575,29.23,29.24,865184,27.5637708656651,27.6174968597253,27.3114922848607,27.3208359360016,925959.228306919,0.0,1.0
2023-05-08,29.43,29.52,29.38,29.5,2040915,27.4983653076788,27.5824581679469,27.4516470519743,27.5637708656651,2184279.96638867,0.0,1.0
2023-05-09,29.24,29.29,29.1,29.11,869544,27.3208359360016,27.3675541917062,27.190024820029,27.1993684711699,930625.498412953,0.0,1.0
2023-05-10,29.21,29.31,29.03,29.31,1036508,27.2928049825789,27.386241493988,27.1246192620427,27.386241493988,1109317.95758353,0.0,1.0
2023-05-11,28.96,29.0,28.775,28.92,1447199,27.0592137040563,27.09658830862,26.8863561579496,27.0218390994927,1548858.12641767,0.0,1.0
2023-05-12,28.85,28.97,28.77,28.93,1208949,26.9564335415064,27.0685573551972,26.8816843323792,27.0311827506336,1293872.15101345,0.0,1.0
2023-05-15,28.98,29.0,28.84,28.91,1240823,27.0779010063382,27.09658830862,26.9470898903655,27.0124954483518,1327985.1540776,0.0,1.0
2023-05-16,28.78,28.91,28.76,28.89,1848935,26.8910279835201,27.0124954483518,26.8723406812383,26.99380814607,1978814.24736201,0.0,1.0
2023-05-17,28.96,28.96,28.71,28.83,1697362,27.0592137040563,27.0592137040563,26.8256224255338,26.9377462392246,1816593.93571482,0.0,1.0
2023-05-18,29.08,29.0954,28.902,29.0,1421667,27.1713375177472,27.1857267405042,27.0050205274391,27.09658830862,1521532.61991601,0.0,1.0
2023-05-19,29.32,29.41,29.26,29.26,1325763,27.3955851451289,27.479678005397,27.3395232382835,27.3395232382835,1418891.80151027,0.0,1.0
2023-05-22,29.21,29.26,29.175,29.18,1811567,27.2928049825789,27.3395232382835,27.2601022035858,27.2647740291562,1938821.31586608,0.0,1.0
2023-05-23,28.83,29.1,28.82,29.03,1531589,26.9377462392246,27.190024820029,26.9284025880837,27.1246192620427,1639176.1388599,0.0,1.0
2023-05-24,28.36,28.532,28.33,28.53,1997804,26.4985946356021,26.6593054352257,26.4705636821794,26.6574367049975,2138140.61534711,0.0,1.0
2023-05-25,28.29,28.35,28.17,28.27,1312856,26.4331890776158,26.4892509844612,26.321065263925,26.414501775334,1405078.1436528,0.0,1.0
2023-05-26,28.58,28.62,28.38,28.38,1635604,26.704154960702,26.7415295652656,26.5172819378839,26.5172819378839,1750497.71800647,0.0,1.0
2023-05-30,28.43,28.66,28.34,28.66,1575856,26.5640001935885,26.7789041698292,26.4799073333203,26.7789041698292,1686552.69362682,0.0,1.0
2023-05-31,27.98,28.13,27.73,28.07,2882013,26.1435358922478,26.2836906593614,25.9099446137252,26.2276287525159,3084461.26309607,0.0,1.0
2023-06-01,28.43,28.47,28.08,28.13,4116518,26.5640001935885,26.6013747981521,26.2369724036568,26.2836906593614,4405684.60650166,0.0,1.0
2023-06-02,28.61,28.72,28.58,28.69,2158432,26.7321859141247,26.8349660766747,26.704154960702,26.806935123252,2310051.99942782,0.0,1.0
2023-06-05,28.42,28.56,28.38,28.56,2618400,26.5546565424476,26.6854676584202,26.5172819378839,26.6854676584202,2802330.65266906,0.0,1.0
2023-06-06,28.51,28.52,28.35,28.35,6091045,26.6387494027157,26.6480930538566,26.4892509844612,26.4892509844612,6518913.11880792,0.0,1.0
2023-06-07,27.63,27.89,27.6,27.78,1312993,26.5253997019952,26.7750053452278,26.4965990508529,26.6694029577063,1367670.11986897,0.758688,1.0
2023-06-08,27.98,27.99,27.815,27.84,2335398,26.8614072986545,26.8710075157019,26.7030037173723,26.7270042599908,2432651.24993184,0.0,1.0
2023-06-09,27.76,27.875,27.73,27.87,2257912,26.6502025236115,26.7606050196567,26.6214018724693,26.755804911133,2351938.49144175,0.0,1.0
2023-06-12,28.14,28.14,27.96,28.0,1647194,27.0150107714131,27.0150107714131,26.8422068645597,26.8806077327494,1715788.29089526,0.0,1.0
2023-06-13,28.39,28.41,28.24,28.32,2215441,27.2550161975984,27.2742166316932,27.1110129418872,27.1878146782665,2307698.86666008,0.0,1.0
2023-06-14,28.56,28.707,28.42,28.58,1061624,27.4182198874043,27.5593430780013,27.2838168487406,27.4374203214992,1105833.33143115,0.0,1.0
2023-06-15,28.93,28.96,28.56,28.58,1364897,27.7734279181585,27.8022285693008,27.4182198874043,27.4374203214992,1421735.56416431,0.0,1.0
2023-06-16,28.91,29.119,28.89,29.1,2059466,27.7542274840637,27.9548720203546,27.7350270499689,27.9366316079645,2145228.58163453,0.0,1.0
2023-06-20,28.45,28.535,28.37,28.48,945193,27.3126174998828,27.3942193447858,27.2358157635035,27.3414181510251,984553.781786582,0.0,1.0
2023-06-21,28.39,28.51,28.27,28.33,819784,27.2550161975984,27.3702188021673,27.1398135930294,27.1974148953139,853922.36024614,0.0,1.0
2023-06-22,28.35,28.41,28.295,28.3,1040937,27.2166153294087,27.2742166316932,27.163814135648,27.1686142441717,1084284.86028946,0.0,1.0
2023-06-23,27.93,28.005,27.79,27.81,804570,26.8134062134175,26.8854078412731,26.6790031747537,26.6982036088486,838074.801878589,0.0,1.0
2023-06-26,27.9,28.02,27.9,27.93,927137,26.7846055622752,26.8998081668442,26.7846055622752,26.8134062134175,965745.873683224,0.0,1.0
2023-06-27,28.2,28.25,27.985,28.06,965469,27.0726120736976,27.1206131589346,26.8662074071782,26.9382090350338,1005674.13760757,0.0,1.0
2023-06-28,28.21,28.31,28.14,28.24,960135,27.082212290745,27.1782144612191,27.0150107714131,27.1110129418872,1000118.01322657,0.0,1.0
2023-06-29,28.07,28.11,28.01,28.03,1067791,26.9478092520812,26.9862101202709,26.8902079497968,26.9094083838916,1112257.14452781,0.0,1.0
2023-06-30,28.57,28.61,28.47,28.53,2886419,27.4278201044518,27.4662209726414,27.3318179339776,27.3894192362621,3006618.48137961,0.0,1.0
2023-07-03,28.43,28.49,28.37,28.43,757313,27.293417065788,27.3510183680725,27.2358157635035,27.293417065788,788849.873143518,0.0,1.0
2023-07-05,27.96,28.12,27.93,28.09,1388772,26.8422068645597,26.9958103373183,26.8134062134175,26.967009686176,1446604.79355996,0.0,1.0
2023-07-06,27.39,27.55,27.225,27.52,1440641,26.2949944928573,26.4485979656159,26.136590911575,26.4197973144737,1500633.78034624,0.0,1.0
2023-07-07,27.68,27.85,27.455,27.51,2174811,26.5734007872322,26.7366044770382,26.3573959036655,26.4101970974262,2265376.90685506,0.0,1.0
2023-07-10,27.89,27.89,27.72,27.73,886674,26.7750053452278,26.7750053452278,26.6118016554219,26.6214018724693,923597.868278581,0.0,1.0
2023-07-11,28.19,28.19,27.98,28.04,6567457,27.0630118566502,27.0630118566502,26.8614072986545,26.919008600939,6840946.37399002,0.0,1.0
2023-07-12,28.87,28.8879,28.64,28.68,2555859,27.7158266158741,27.7330110043889,27.4950216237836,27.5334224919733,2662292.93293885,0.0,1.0
2023-07-13,29.37,29.38,29.18,29.18,3133736,28.1958374682446,28.205437685292,28.0134333443438,28.0134333443438,3264234.53191121,0.0,1.0
2023-07-14,29.21,29.37,29.19,29.3,1367548,28.042233995486,28.1958374682446,28.0230335613912,28.1286359489127,1424496.96006496,0.0,1.0
2023-07-17,29.27,29.3089,29.06,29.09,442399,28.0998352977705,28.1371801420849,27.8982307397749,27.9270313909171,460821.872896437,0.0,1.0
2023-07-18,29.34,29.355,29.17,29.19,1009723,28.1670368171024,28.1814371426735,28.0038331272964,28.0230335613912,1051771.01206515,0.0,1.0
2023-07-19,29.22,29.32,29.16,29.28,847888,28.0518342125334,28.1478363830075,27.994232910249,28.1094355148179,883196.69837955,0.0,1.0
2023-07-20,29.03,29.34,28.98,29.27,1209030,27.8694300886326,28.1670368171024,27.8214290033956,28.0998352977705,1259377.77659529,0.0,1.0
2023-07-21,29.1,29.14,28.995,29.1,974993,27.9366316079645,27.9750324761542,27.8358293289667,27.9366316079645,1015594.74664481,0.0,1.0
2023-07-24,28.94,29.02,28.91,28.96,1806565,27.7830281352059,27.8598298715852,27.7542274840637,27.8022285693008,1881795.99594292,0.0,1.0
2023-07-25,28.99,29.02,28.86,28.87,1446772,27.831029220443,27.8598298715852,27.7062263988267,27.7158266158741,1507020.09429073,0.0,1.0
2023-07-26,28.96,29.0381,28.66,28.66,3028372,27.8022285693008,27.877206264441,27.5142220578784,27.5142220578784,3154482.84663195,0.0,1.0
2023-07-27,29.04,29.35,28.995,29.28,2363408,27.87903030568,28.1766370341498,27.8358293289667,28.1094355148179,2461827.67361234,0.0,1.0
2023-07-28,29.42,29.4799,29.27,29.29,1175585,28.2438385534816,28.3013438535956,28.0998352977705,28.1190357318653,1224540.02257907,0.0,1.0
2023-07-31,29.32,29.5187,29.31,29.46,876696,28.1478363830075,28.3385926957396,28.1382361659601,28.2822394216713,913204.353266655,0.0,1.0
2023-08-01,28.9,29.055,28.805,28.99,3708371,27.7446272670163,27.8934306312512,27.6534252050659,27.831029220443,3862799.12390135,0.0,1.0
2023-08-02,28.32,28.56,28.26,28.52,2937863,27.1878146782665,27.4182198874043,27.130213375982,27.3798190192147,3060204.76984158,0.0,1.0
2023-08-03,28.16,28.28,28.02,28.06,3161798,27.0342112055079,27.1494138100769,26.8998081668442,26.9382090350338,3293465.12103375,0.0,1.0
2023-08-04,28.23,28.53,28.185,28.27,1459932,27.1014127248398,27.3894192362621,27.0582117481264,27.1398135930294,1520728.11769792,0.0,1.0
2023-08-07,28.46,28.475,28.24,28.35,1426117,27.3222177169302,27.3366180425014,27.1110129418872,27.2166153294087,1485504.95572876,0.0,1.0
2023-08-08,28.08,28.1,27.85,27.96,1934584,26.9574094691286,26.9766099032235,26.7366044770382,26.8422068645597,2015146.10601625,0.0,1.0
2023-08-09,28.18,28.295,28.1123,28.19,939455,27.0534116396027,27.163814135648,26.9884181701918,27.0630118566502,978576.8335867,0.0,1.0
2023-08-10,28.36,28.705,28.3,28.47,1906713,27.2262155464561,27.5574230345918,27.1686142441717,27.3318179339776,1986114.47072888,0.0,1.0
2023-08-11,28.11,28.21,28.05,28.14,2465630,26.9862101202709,27.082212290745,26.9286088179864,27.0150107714131,2568306.51622097,0.0,1.0
2023-08-14,28.12,28.17,27.87,27.96,1568606,26.9958103373183,27.0438114225553,26.755804911133,26.8422068645597,1633927.6416913,0.0,1.0
2023-08-15,27.8,28.02,27.74,28.01,4825111,26.6886033918011,26.8998081668442,26.6310020895167,26.8902079497968,5026043.65731659,0.0,1.0
2023-08-16,27.69,27.96,27.68,27.83,1834553,26.5830010042796,26.8422068645597,26.5734007872322,26.7174040429434,1910949.50347487,0.0,1.0
2023-08-17,27.5,27.82,27.46,27.79,6704518,26.4005968803788,26.707803825896,26.3621960121892,26.6790031747537,6983715.02111867,0.0,1.0
2023-08-18,27.44,27.5,27.2,27.22,3035801,26.3429955780944,26.4005968803788,26.1125903689565,26.1317908030513,3162221.21334107,0.0,1.0
2023-08-21,27.59,27.62,27.43,27.54,1975760,26.4869988338055,26.5157994849478,26.333395361047,26.4389977485685,2058036.80296263,0.0,1.0
2023-08-22,27.54,27.6899,27.5,27.67,2263961,26.4389977485685,26.5829050021092,26.4005968803788,26.5638005701848,2358239.39065072,0.0,1.0
2023-08-23,27.65,27.69,27.465,27.47,3226415,26.54460013609,26.5830010042796,26.3669961207129,26.3717962292366,3360772.97426341,0.0,1.0
2023-08-24,27.2,27.5899,27.195,27.51,1682928,26.1125903689565,26.486902831635,26.1077902604328,26.4101970974262,1753010.36600412,0.0,1.0
2023-08-25,27.38,27.54,27.155,27.38,1392495,26.2853942758099,26.4389977485685,26.0693893922432,26.2853942758099,1450482.830881,0.0,1.0
2023-08-28,27.62,27.655,27.515,27.54,1199692,26.5157994849478,26.5494002446137,26.4149972059499,26.4389977485685,1249650.91317763,0.0,1.0
2023-08-29,28.09,28.11,27.6,27.61,2856572,26.967009686176,26.9862101202709,26.4965990508529,26.5061992679003,2975528.55929494,0.0,1.0
2023-08-30,28.04,28.16,27.99,28.07,861331,26.919008600939,27.0342112055079,26.8710075157019,26.9478092520812,897199.506788579,0.0,1.0
2023-08-31,27.92,28.125,27.855,28.05,1159935,26.8038059963701,27.000610445842,26.7414045855619,26.9286088179864,1208238.30781292,0.0,1.0
2023-09-01,27.61,28.0,27.565,27.98,1687021,26.5061992679003,26.8806077327494,26.462998291187,26.8614072986545,1757273.8112781,0.0,1.0
2023-09-05,27.29,27.48,27.27,27.45,1061869,26.1989923223832,26.381396446284,26.1797918882884,26.3525957951418,1106088.53399458,0.0,1.0
2023-09-06,27.23,27.32,27.155,27.26,723921,26.1413910200987,26.2277929735254,26.0693893922432,26.170191671241,754067.326212451,0.0,1.0
2023-09-07,27.09,27.17,27.01,27.12,1503639,26.006987981435,26.0837897178143,25.9301862450557,26.0357886325772,1566255.21337102,0.0,1.0
2023-09-08,27.11,27.245,27.09,27.12,4147311,26.0261884155298,26.1557913456699,26.006987981435,26.0357886325772,4320017.95325938,0.0,1.0
2023-09-11,27.44,27.455,27.29,27.38,1978573,26.3429955780944,26.3573959036655,26.1989923223832,26.2853942758099,2060966.94504807,0.0,1.0
2023-09-12,27.21,27.3,27.16,27.16,2481537,26.1221905860039,26.2085925394306,26.0741895007669,26.0741895007669,2584875.93326795,0.0,1.0
2023-09-13,27.08,27.23,27.03,27.15,817110,25.9973877643876,26.1413910200987,25.9493866791505,26.0645892837195,851137.006553829,0.0,1.0
2023-09-14,27.25,27.275,27.075,27.13,1405974,26.1605914541936,26.1845919968121,25.9925876558639,26.0453888496246,1464523.13844221,0.0,1.0
2023-09-15,27.33,27.49,27.3,27.4,1490289,26.2373931905729,26.3909966633314,26.2085925394306,26.3045947099047,1552349.27777178,0.0,1.0
2023-09-18,27.13,27.18,27.04,27.13,1077390,26.0453888496246,26.0933899348617,25.9589868961979,26.0453888496246,1122255.87679876,0.0,1.0
2023-09-19,27.05,27.13,26.975,27.06,1025491,25.9685871132454,26.0453888496246,25.8965854853898,25.9781873302928,1068195.64071899,0.0,1.0
2023-09-20,27.04,27.405,27.03,27.27,3878638,25.9589868961979,26.3093948184284,25.9493866791505,26.1797918882884,4040156.57234147,0.0,1.0
2023-09-21,26.68,26.96,26.68,26.87,15878410,25.6133790824912,25.8821851598187,25.6133790824912,25.795783206392,16539636.4702848,0.0,1.0
2023-09-22,26.71,26.93,26.691,26.81,1862956,25.6421797336334,25.8533845086764,25.6239393212433,25.7381819041075,1940535.29289997,0.0,1.0
2023-09-25,26.44,26.45,26.235,26.34,1202616,25.3829738733533,25.3925740904007,25.1861694238814,25.2869717028792,1252696.67764896,0.0,1.0
2023-09-26,25.97,26.22,25.94,26.13,1896594,24.931763672125,25.1717690983103,24.9029630209828,25.0853671448836,1975574.08403759,0.0,1.0
2023-09-27,25.86,25.995,25.64,25.96,1720382,24.8261612846035,24.9557642147436,24.6149565095605,24.9221634550776,1792024.06727257,0.0,1.0
2023-09-28,26.12,26.2,25.845,25.88,1608619,25.0757669278362,25.1525686642155,24.8117609590324,24.8453617186983,1675606.90769372,0.0,1.0
2023-09-29,26.2,26.51,26.13,26.51,2110156,25.1525686642155,25.4501753926852,25.0853671448836,25.4501753926852,2198029.47118699,0.0,1.0
2023-10-02,25.74,26.04,25.68,26.0,3133165,24.7109586800346,24.9989651914569,24.6533573777501,24.9605643232673,3263639.75369195,0.0,1.0
2023-10-03,25.49,25.655,25.42,25.6,2152681,24.4709532538493,24.6293568351316,24.4037517345175,24.5765556413708,2242325.34469693,0.0,1.0
2023-10-04,25.69,25.72,25.46,25.68,1645137,24.6629575947975,24.6917582459398,24.4421526027071,24.6533573777501,1713645.63100555,0.0,1.0
2023-10-05,25.71,25.735,25.545,25.65,1409963,24.6821580288924,24.7061585715109,24.5237544476101,24.6245567266079,1468678.25283212,0.0,1.0
2023-10-06,26.09,26.145,25.53,25.65,1955440,25.046966276694,25.0997674704547,24.509354122039,24.6245567266079,2036870.61484453,0.0,1.0
2023-10-09,25.91,25.92,25.66,25.71,1442014,24.8741623698406,24.883762586888,24.6341569436553,24.6821580288924,1502063.95634457,0.0,1.0
2023-10-10,26.32,26.43,26.235,26.28,1608032,25.2677712687844,25.3733736563059,25.1861694238814,25.2293704005948,1674995.4631846,0.0,1.0
2023-10-11,26.43,26.5,26.26,26.44,3408122,25.3733736563059,25.4405751756378,25.2101699664999,25.3829738733533,3550046.81995111,0.0,1.0
2023-10-12,26.08,26.33,26.0,26.31,1671665,25.0373660596465,25.2773714858318,24.9605643232673,25.258171051737,1741278.33958807,0.0,1.0
2023-10-13,25.68,25.96,25.6,25.93,5224238,24.6533573777501,24.9221634550776,24.5765556413708,24.8933628039354,5441791.5492954,0.0,1.0
2023-10-16,25.94,25.96,25.77,25.8,1391288,24.9029630209828,24.9221634550776,24.7397593311768,24.7685599823191,1449225.56763993,0.0,1.0
2023-10-17,25.92,26.025,25.63,25.63,1252607,24.883762586888,24.9845648658858,24.6053562925131,24.6053562925131,1304769.4586633,0.0,1.0
2023-10-18,25.47,25.705,25.44,25.65,1749852,24.4517528197545,24.6773579203686,24.4229521686123,24.6245567266079,1822721.2899025,0.0,1.0
2023-10-19,25.46,25.745,25.42,25.59,1979653,24.4421526027071,24.7157587885583,24.4037517345175,24.5669554243234,2062091.9196134,0.0,1.0
2023-10-20,25.19,25.3958,25.175,25.32,3773608,24.182946742427,24.3805192092627,24.1685464168559,24.3077495640433,3930752.79586296,0.0,1.0
2023-10-23,25.28,25.42,24.96,25.05,1667144,24.2693486958537,24.4037517345175,23.9621417503366,24.0485437037633,1736569.07106042,0.0,1.0
2023-10-24,25.36,25.385,25.23,25.27,1253673,24.346150432233,24.3701509748515,24.2213476106167,24.2597484788063,1305879.85022501,0.0,1.0
2023-10-25,25.13,25.37,25.08,25.2,2716283,24.1253454401425,24.3557506492804,24.0773443549055,24.1925469594744,2829397.48818771,0.0,1.0
2023-10-26,24.82,25.0,24.72,24.94,1901180,23.8277387116728,24.0005426185262,23.7317365411987,23.9429413162417,1980351.05936778,0.0,1.0
2023-10-27,24.77,25.09,24.705,25.09,3086003,23.7797376264358,24.0869445719529,23.7173362156276,24.0869445719529,3214513.7810529,0.0,1.0
2023-10-30,25.1,25.135,24.93,25.05,1515720,24.0965447890003,24.1301455486663,23.9333410991943,24.0485437037633,1578839.30385599,0.0,1.0
2023-10-31,25.18,25.25,25.03,25.12,1181559,24.1733465253796,24.2405480447115,24.0293432696684,24.1157452230951,1230762.79855434,0.0,1.0
2023-11-01,25.36,25.38,25.11,25.14,2630325,24.346150432233,24.3653508663278,24.1061450060477,24.13494565719,2739859.92921846,0.0,1.0
2023-11-02,25.91,25.96,25.76,25.89,1789458,24.8741623698406,24.9221634550776,24.7301591141294,24.8549619357457,1863976.60715669,0.0,1.0
2023-11-03,26.15,26.32,26.115,26.2,1744964,25.1045675789784,25.2677712687844,25.0709668193125,25.1525686642155,1817629.73835126,0.0,1.0
2023-11-06,26.06,26.17,25.995,26.15,1020634,25.0181656255517,25.1237680130732,24.9557642147436,25.1045675789784,1063136.38010435,0.0,1.0
2023-11-07,26.03,26.09,25.9,25.93,2679412,24.9893649744095,25.046966276694,24.8645621527932,24.8933628039354,2790991.0648559,0.0,1.0
2023-11-08,26.23,26.265,26.12,26.17,3458229,25.1813693153577,25.2149700750236,25.0757669278362,25.1237680130732,3602240.43156692,0.0,1.0
2023-11-09,26.24,26.525,26.22,26.48,2158677,25.1909695324051,25.4645757182563,25.1717690983103,25.421374741543,2248571.03682075,0.0,1.0
2023-11-10,26.34,26.36,26.045,26.21,1374755,25.2869717028792,25.306172136974,25.0037652999806,25.1621688812629,1432004.08200231,0.0,1.0
2023-11-13,26.41,26.445,26.19,26.22,2018468,25.3541732222111,25.387773981877,25.1429684471681,25.1717690983103,2102523.2971628,0.0,1.0
2023-11-14,27.36,27.39,27.09,27.09,2062670,26.2661938417151,26.2949944928573,26.006987981435,26.006987981435,2148566.00617834,0.0,1.0
2023-11-15,27.51,27.595,27.435,27.48,1301936,26.4101970974262,26.4917989423292,26.3381954695707,26.381396446284,1356152.67193483,0.0,1.0
2023-11-16,27.63,27.77,27.55,27.66,1155382,26.5253997019952,26.6598027406589,26.4485979656159,26.5542003531374,1203495.70670555,0.0,1.0
2023-11-17,27.99,28.0,27.82,27.88,938034,26.8710075157019,26.8806077327494,26.707803825896,26.7654051281804,977096.658718797,0.0,1.0
2023-11-20,28.07,28.0983,27.9,27.9,1112527,26.9478092520812,26.9749778663254,26.7846055622752,26.7846055622752,1158856.09096733,0.0,1.0
2023-11-21,27.9,28.06,27.86,28.06,1137989,26.7846055622752,26.9382090350338,26.7462046940856,26.9382090350338,1185378.40798814,0.0,1.0
2023-11-22,27.95,27.99,27.84,27.97,1227752,26.8326066475123,26.8710075157019,26.7270042599908,26.8518070816071,1278879.41901394,0.0,1.0
2023-11-24,28.22,28.23,28.09,28.09,593458,27.0918125077924,27.1014127248398,26.967009686176,26.967009686176,618171.440363503,0.0,1.0
2023-11-27,28.13,28.1601,28.055,28.13,921539,27.0054105543657,27.0343072076784,26.9334089265101,27.0054105543657,959914.755519586,0.0,1.0
2023-11-28,28.24,28.3175,28.105,28.13,1686534,27.1110129418872,27.1854146240046,26.9814100117472,27.0054105543657,1756766.53108058,0.0,1.0
2023-11-29,28.53,28.6399,28.46,28.52,1147105,27.3894192362621,27.4949256216132,27.3222177169302,27.3798190192147,1194874.02663403,0.0,1.0
2023-11-30,28.41,28.49,28.345,28.49,2223658,27.2742166316932,27.3510183680725,27.211815220885,27.3510183680725,2316258.04814465,0.0,1.0
2023-12-01,28.73,28.76,28.42,28.44,2799128,27.5814235772103,27.6102242283526,27.2838168487406,27.3030172828354,2915692.41213669,0.0,1.0
2023-12-04,28.64,28.64,28.47,28.51,1327704,27.4950216237836,27.4950216237836,27.3318179339776,27.3702188021673,1382993.73174915,0.0,1.0
2023-12-05,28.69,28.77,28.6,28.65,1323147,27.5430227090207,27.6198244454,27.456620755594,27.504621840831,1378246.96406932,0.0,1.0
2023-12-06,28.76,29.015,28.74,28.9,1221265,27.6102242283526,27.8550297630615,27.5910237942577,27.7446272670163,1272122.28012013,0.0,1.0
2023-12-07,28.89,28.925,28.74,28.82,1864772,27.7350270499689,27.7686278096348,27.5910237942577,27.667825530637,1942426.91679871,0.0,1.0
2023-12-08,29.0,29.03,28.79,28.79,2214313,27.8406294374904,27.8694300886326,27.6390248794948,27.6390248794948,2306523.89322518,0.0,1.0
2023-12-11,29.04,29.055,28.86,28.86,747310,27.87903030568,27.8934306312512,27.7062263988267,27.7062263988267,778430.317053693,0.0,1.0
2023-12-12,29.1,29.12,28.94,29.03,816181,27.9366316079645,27.9558320420593,27.7830281352059,27.8694300886326,850169.320099021,0.0,1.0
2023-12-13,29.49,29.52,28.9318,29.1,1791647,28.3110400728135,28.3398407239557,27.7751559572271,27.9366316079645,1866256.76393772,0.0,1.0
2023-12-14,29.58,29.69,29.415,29.56,1934422,28.3974420262402,28.5030444137617,28.2390384449579,28.3782415921454,2014977.35983145,0.0,1.0
2023-12-15,29.27,29.42,29.26,29.37,2046938,28.0998352977705,28.2438385534816,28.0902350807231,28.1958374682446,2132178.87667668,0.0,1.0
2023-12-18,29.24,29.29,29.15,29.28,1548095,28.0710346466283,28.1190357318653,27.9846326932016,28.1094355148179,1612562.49973804,0.0,1.0
2023-12-19,29.58,29.58,29.425,29.46,1099318,28.3974420262402,28.3974420262402,28.2486386620053,28.2822394216713,1145097.02704745,0.0,1.0
2023-12-20,29.18,29.5399,29.16,29.47,1062582,28.0148733769009,28.3604029494967,27.9956719558064,28.2932939827714,1106774.33172214,0.0015,1.0
2023-12-21,29.54,29.55,29.34,29.44,1128717,28.3604989566022,28.3700996671495,28.168484745657,28.2644918511296,1175659.85813652,0.0,1.0
2023-12-22,29.52,29.6,29.42,29.59,739257,28.3412975355077,28.4181032198858,28.2452904300351,28.4085025093385,770002.383012245,0.0,1.0
2023-12-26,29.69,29.74,29.46,29.54,839112,28.5045096148111,28.5525131675474,28.2836932722242,28.3604989566022,874010.309830236,0.0,1.0
2023-12-27,29.86,29.9,29.73,29.73,1031708,28.6677216941145,28.7061245363035,28.5429124570001,28.5429124570001,1074616.29524346,0.0,1.0
2023-12-28,29.66,29.8,29.6325,29.76,906424,28.4757074831693,28.6101174308309,28.4493055291644,28.5717145886419,944121.787172109,0.0,1.0
2023-12-29,29.69,29.82,29.6,29.71,1128692,28.5045096148111,28.6293188519255,28.4181032198858,28.5237110359056,1175633.8183972,0.0,1.0
2024-01-02,29.34,29.46,29.3,29.38,1970820,28.168484745657,28.2836932722242,28.130081903468,28.2068875878461,2052785.56237979,0.0,1.0
2024-01-03,28.92,29.01,28.81,28.97,2066308,27.7652549026722,27.8516612975975,27.6596470866523,27.8132584554085,2152244.86753222,0.0,1.0
2024-01-04,29.03,29.185,28.97,28.97,959631,27.870862718692,28.0196737321745,27.8132584554085,27.8132584554085,999541.643585958,0.0,1.0
2024-01-05,29.03,29.29,28.94,28.96,776482,27.870862718692,28.1204811929207,27.7844563237667,27.8036577448612,808775.554869436,0.0,1.0
2024-01-08,29.41,29.41,29.17,29.2,1289442,28.2356897194879,28.2356897194879,28.0052726663536,28.0340747979954,1343069.34226673,0.0,1.0
2024-01-09,29.16,29.2101,29.09,29.1,727838,27.9956719558064,28.0437715156482,27.9284669819756,27.9380676925228,758108.471677463,0.0,1.0
2024-01-10,29.3,29.365,29.13,29.18,1016560,28.130081903468,28.1924865220252,27.9668698241646,28.0148733769009,1058838.29639074,0.0,1.0
2024-01-11,29.19,29.355,28.94,29.3,2574405,28.0244740874482,28.1828858114779,27.7844563237667,28.130081903468,2681473.40483572,0.0,1.0
2024-01-12,29.22,29.395,29.175,29.29,698509,28.0532762190899,28.221288653667,28.0100730216273,28.1204811929207,727559.691089163,0.0,1.0
2024-01-16,28.67,28.8,28.61,28.68,1117182,27.5252371389907,27.6500463761051,27.4676328757072,27.534837849538,1163645.12241127,0.0,1.0
2024-01-17,28.49,28.5,28.28,28.37,3637223,27.3524243491401,27.3620250596873,27.1508094276476,27.237215822573,3788493.5516971,0.0,1.0
2024-01-18,28.73,28.74,28.57,28.61,1526079,27.5828414022743,27.5924421128215,27.4292300335181,27.4676328757072,1589547.97406713,0.0,1.0
2024-01-19,28.89,28.89,28.62,28.66,1589166,27.7364527710304,27.7364527710304,27.4772335862544,27.5156364284435,1655258.73546282,0.0,1.0
2024-01-22,28.92,28.98,28.89,28.9,1841247,27.7652549026722,27.8228591659557,27.7364527710304,27.7460534815777,1917823.67662957,0.0,1.0
2024-01-23,28.85,28.865,28.71,28.83,1274597,27.6980499288414,27.7124509946623,27.5636399811797,27.6788485077468,1327606.94505464,0.0,1.0
2024-01-24,29.36,29.575,29.35,29.52,2033007,28.1876861667516,28.3941014435176,28.1780854562043,28.3412975355077,2117558.89315972,0.0,1.0
2024-01-25,29.31,29.36,29.2,29.36,1307735,28.1396826140153,28.1876861667516,28.0340747979954,28.1876861667516,1362123.14032673,0.0,1.0
2024-01-26,29.39,29.49,29.365,29.42,1289603,28.2164882983933,28.3124954038659,28.1924865220252,28.2452904300351,1343237.03818799,0.0,1.0
2024-01-29,29.46,29.485,29.21,29.21,938432,28.2836932722242,28.3076950485923,28.0436755085427,28.0436755085427,977460.986226638,0.0,1.0
2024-01-30,29.42,29.465,29.345,29.43,855008,28.2452904300351,28.2884936274978,28.1732851009307,28.2548911405824,890567.417683612,0.0,1.0
2024-01-31,29.07,29.505,29.01,29.47,1646900,27.9092655608811,28.3268964696868,27.8516612975975,28.2932939827714,1715393.86787391,0.0,1.0
2024-02-01,29.5,29.5,29.17,29.22,3587825,28.3220961144132,28.3220961144132,28.0052726663536,28.0532762190899,3737041.10996704,0.0,1.0
2024-02-02,29.23,29.3063,29.12,29.28,1607991,28.0628769296372,28.1361303511128,27.9572691136174,28.1108804823735,1674866.65917569,0.0,1.0
2024-02-05,29.07,29.115,28.916,29.03,1207891,27.9092655608811,27.9524687583437,27.7614146184533,27.870862718692,1258126.67099404,0.0,1.0
2024-02-06,29.28,29.29,29.06,29.06,1258372,28.1108804823735,28.1204811929207,27.8996648503338,27.8996648503338,1310707.15423173,0.0,1.0
2024-02-07,29.2,29.27,29.105,29.25,954494,28.0340747979954,28.1012797718262,27.9428680477965,28.0820783507317,994190.997949144,0.0,1.0
2024-02-08,29.26,29.2908,29.205,29.26,1597756,28.091679061279,28.1212492497645,28.038875153269,28.091679061279,1664205.98989541,0.0,1.0
2024-02-09,29.27,29.285,29.13,29.19,1126675,28.1012797718262,28.1156808376471,27.9668698241646,28.0244740874482,1173532.93222834,0.0,1.0
2024-02-12,29.34,29.41,29.26,29.28,1315251,28.168484745657,28.2356897194879,28.091679061279,28.1108804823735,1369951.72755786,0.0,1.0
2024-02-13,28.81,28.95,28.715,28.88,2183438,27.6596470866523,27.794057034314,27.5684403364534,27.7268520604831,2274246.25422484,0.0,1.0
2024-02-14,29.16,29.17,28.96,28.97,2066539,27.9956719558064,28.0052726663536,27.8036577448612,27.8132584554085,2152485.4747236,0.0,1.0
2024-02-15,29.48,29.495,29.325,29.33,857655,28.3028946933187,28.3172957591396,28.1540836798362,28.1588840351098,893324.505283503,0.0,1.0
2024-02-16,29.51,29.615,29.41,29.51,961542,28.3316968249604,28.4325042857067,28.2356897194879,28.3316968249604,1001532.12126008,0.0,1.0
2024-02-20,29.58,29.63,29.495,29.57,1094198,28.3989017987913,28.4469053515275,28.3172957591396,28.389301088244,1139705.22766403,0.0,1.0
2024-02-21,29.71,29.725,29.585,29.6,1131276,28.5237110359056,28.5381121017265,28.4037021540649,28.4181032198858,1178325.28585399,0.0,1.0
2024-02-22,30.2,30.22,30.07,30.12,1507494,28.9941458527213,29.0133472738158,28.8693366156069,28.9173401683432,1570190.03185179,0.0,1.0
2024-02-23,30.22,30.2551,30.161,30.21,1071150,29.0133472738158,29.0470457678367,28.956703081587,29.0037465632686,1115698.67118413,0.0,1.0
2024-02-26,30.31,30.34,30.24,30.34,899861,29.0997536687411,29.1285558003829,29.0325486949103,29.1285558003829,937285.834804111,0.0,1.0
2024-02-27,30.55,30.56,30.4,30.4,3879494,29.3301707218754,29.3397714324226,29.1861600636665,29.1861600636665,4040840.49915212,0.0,1.0
2024-02-28,30.49,30.535,30.42,30.45,845605,29.2725664585918,29.3157696560545,29.205361484761,29.2341636164028,880773.35092812,0.0,1.0
2024-02-29,30.64,30.7685,30.49,30.7,1138756,29.4165771168007,29.539946247333,29.2725664585918,29.4741813800842,1186116.37586048,0.0,1.0
2024-03-01,30.78,30.7999,30.53,30.68,1855358,29.5509870644623,29.5700924784513,29.3109693007808,29.4549799589897,1932521.54709503,0.0,1.0
2024-03-04,30.73,30.77,30.675,30.68,811941,29.502983511726,29.541386353915,29.4501796037161,29.4549799589897,845709.2795406,0.0,1.0
2024-03-05,30.62,30.805,30.515,30.7,3897928,29.3973756957062,29.5749888408304,29.2965682349599,29.4741813800842,4060041.16134193,0.0,1.0
2024-03-06,30.81,30.885,30.73,30.79,1459566,29.5797891961041,29.6517945252085,29.502983511726,29.5605877750096,1520268.72679413,0.0,1.0
2024-03-07,31.25,31.26,30.96,30.96,884316,30.0022204601835,30.0118211707307,29.723799854313,29.723799854313,921094.324890878,0.0,1.0
2024-03-08,31.01,31.25,30.975,31.22,1064393,29.7718034070493,30.0022204601835,29.7382009201338,29.9734183285417,1108660.65043896,0.0,1.0
2024-03-11,31.03,31.04,30.84,30.91,1560323,29.7910048281438,29.800605538691,29.6085913277459,29.6757963015767,1625216.16740702,0.0,1.0
2024-03-12,31.42,31.43,31.0,31.11,1388427,30.1654325394869,30.1750332500341,29.762202696502,29.8678105125218,1446171.08615616,0.0,1.0
2024-03-13,31.41,31.5,31.375,31.42,1857333,30.1558318289396,30.2422382238649,30.1222293420242,30.1654325394869,1934578.68650183,0.0,1.0
2024-03-14,31.15,31.355,31.015,31.35,1410868,29.9062133547109,30.1030279209297,29.7766037623229,30.098227565656,1469545.39776521,0.0,1.0
2024-03-15,31.17,31.25,31.055,31.23,1173112,29.9254147758054,30.0022204601835,29.8150066045119,29.9830190390889,1221901.22723256,0.0,1.0
2024-03-18,30.99,31.16,30.965,31.16,1322307,29.7526019859547,29.9158140652581,29.7286002095866,29.9158140652581,1377301.18358538,0.0,1.0
2024-03-19,31.07,31.12,30.9299,31.01,1346306,29.8294076703328,29.8774112230691,29.6949017155657,29.7718034070493,1402298.29174926,0.0,1.0
2024-03-20,31.45,31.475,30.994,31.0,1128612,30.1942346711286,30.2182364474968,29.7564422701736,29.762202696502,1175550.49123135,0.0,1.0
2024-03-21,31.31,31.365,31.225,31.27,1007081,30.059824723467,30.1126286314769,29.9782186838153,30.021421881278,1048965.06882769,0.0,1.0
2024-03-22,31.29,31.33,31.23,31.31,1338210,30.0406233023725,30.0790261445615,29.9830190390889,30.059824723467,1393865.58256576,0.0,1.0
2024-03-25,31.44,31.486,31.32,31.32,1423022,30.1846339605814,30.2287972290988,30.0694254340143,30.0694254340143,1482204.8774362,0.0,1.0
2024-03-26,31.58,31.7299,31.57,31.7,969779,30.319043908243,30.4629585593464,30.3094431976957,30.4342524348101,1010111.69457338,0.0,1.0
2024-03-27,31.87,31.88,31.72,31.79,1079093,30.5974645141135,30.6070652246608,30.4534538559046,30.5206588297354,1123972.01716295,0.0,1.0
2024-03-28,31.75,31.8,31.725,31.75,898978,30.4822559875464,30.5302595402827,30.4582542111783,30.4822559875464,936366.111211097,0.0,1.0
2024-04-01,31.73,31.97,31.67,31.83,2072130,30.4630545664519,30.6934716195861,30.4054503031683,30.5590616719245,2158309.00202658,0.0,1.0
2024-04-02,31.35,31.41,31.2799,31.4,2835918,30.098227565656,30.1558318289396,30.0309265847198,30.1462311183923,2953862.61885559,0.0,1.0
2024-04-03,31.65,31.688,31.42,31.43,1882817,30.3862488820738,30.4227315821534,30.1654325394869,30.1750332500341,1961122.55518171,0.0,1.0
2024-04-04,31.37,31.905,31.365,31.84,1662261,30.1174289867506,30.6310670010289,30.1126286314769,30.5686623824717,1731393.7253057,0.0,1.0
2024-04-05,31.35,31.4,31.165,31.26,2182399,30.098227565656,30.1462311183923,29.9206144205318,30.0118211707307,2273164.04265843,0.0,1.0
2024-04-08,31.58,31.64,31.52,31.58,979582,30.319043908243,30.3766481715265,30.2614396449594,30.319043908243,1020322.39715809,0.0,1.0
2024-04-09,31.36,31.595,31.24,31.53,1552633,30.1078282762033,30.3334449740639,29.9926197496362,30.2710403555067,1617206.34359019,0.0,1.0
2024-04-10,30.97,31.1251,30.86,30.91,2819538,29.7334005648602,29.8823075854482,29.6277927488404,29.6757963015767,2936801.38164885,0.0,1.0
2024-04-11,30.85,30.93,30.5,30.92,2146912,29.6181920382931,29.6949977226712,29.2821671691391,29.6853970121239,2236201.15347922,0.0,1.0
2024-04-12,30.25,30.56,30.21,30.42,2065738,29.0421494054576,29.3397714324226,29.0037465632686,29.205361484761,2151651.16147557,0.0,1.0
2024-04-15,30.26,30.845,30.235,30.79,2321549,29.0517501160048,29.6133916830195,29.0277483396367,29.5605877750096,2418101.23174985,0.0,1.0
2024-04-16,30.0,30.16,29.91,30.13,5629310,28.8021316417761,28.9557430105323,28.7157252468508,28.9269408788905,5863430.59952718,0.0,1.0
2024-04-17,30.15,30.3,30.015,30.28,2353314,28.946142299985,29.0901529581939,28.816532707597,29.0709515370994,2451187.32453812,0.0,1.0
2024-04-18,30.04,30.29,29.99,30.14,1926443,28.8405344839652,29.0805522476466,28.7925309312289,28.9365415894377,2006562.94189606,0.0,1.0
2024-04-19,30.01,30.14,29.9099,30.05,6857173,28.8117323523234,28.9365415894377,28.7156292397453,28.8501351945124,7142359.89747439,0.0,1.0
2024-04-22,30.38,30.48,30.18,30.23,1457002,29.1669586425719,29.2629657480445,28.9749444316268,29.0229479843631,1517598.09112881,0.0,1.0
2024-04-23,30.93,30.955,30.63,30.64,1356119,29.6949977226712,29.7189994990393,29.4069764062534,29.4165771168007,1412519.41022971,0.0,1.0
2024-04-24,30.79,30.87,30.675,30.86,890912,29.5605877750096,29.6373934593876,29.4501796037161,29.6277927488404,927964.649714787,0.0,1.0
2024-04-25,30.69,30.72,30.3186,30.39,1986490,29.464580669537,29.4933828011787,29.1080102798118,29.1765593531192,2069107.27098965,0.0,1.0
2024-04-26,30.96,31.01,30.81,30.85,834867,29.723799854313,29.7718034070493,29.5797891961041,29.6181920382931,869588.762092592,0.0,1.0
2024-04-29,30.98,31.001,30.86,30.88,585986,29.7430012754075,29.7631627675567,29.6277927488404,29.6469941699349,610356.907559635,0.0,1.0
2024-04-30,30.46,30.82,30.45,30.73,1351443,29.24376432695,29.5893899066513,29.2341636164028,29.502983511726,1407648.93738608,0.0,1.0
2024-05-01,30.39,30.79,30.3,30.46,3394892,29.1765593531192,29.5605877750096,29.0901529581939,29.24376432695,3536084.1088677,0.0,1.0
2024-05-02,30.71,30.74,30.42,30.67,1381603,29.4837820906315,29.5125842222733,29.205361484761,29.4453792484425,1439063.27890959,0.0,1.0
2024-05-03,30.95,31.13,30.8,31.02,1261913,29.7141991437657,29.8870119336164,29.5701884855568,29.7814041175965,1314395.42290994,0.0,1.0
2024-05-06,31.28,31.3,31.15,31.21,770187,30.0310225918252,30.0502240129198,29.9062133547109,29.9638176179944,802218.748507018,0.0,1.0
2024-05-07,31.59,31.665,31.5,31.53,743598,30.3286446187903,30.4006499478947,30.2422382238649,30.2710403555067,774523.923348901,0.0,1.0
2024-05-08,31.66,31.66,31.55,31.55,671168,30.3958495926211,30.3958495926211,30.2902417766012,30.2902417766012,699081.590572104,0.0,1.0
2024-05-09,32.06,32.075,31.88,31.89,611642,30.7798780145114,30.7942790803323,30.6070652246608,30.616665935208,637079.929646085,0.0,1.0
2024-05-10,32.18,32.215,32.11,32.17,636247,30.8950865410785,30.9286890279939,30.8278815672477,30.8854858305313,662708.241091247,0.0,1.0
2024-05-13,32.17,32.2761,32.135,32.22,1431830,30.8854858305313,30.9873493694377,30.8518833436159,30.9334893832676,1491379.19839572,0.0,1.0
2024-05-14,32.36,32.38,32.235,32.24,1229896,31.0678993309292,31.0871007520237,30.9478904490884,30.9526908043621,1281046.84954925,0.0,1.0
2024-05-15,32.74,32.7475,32.53,32.56,828389,31.432726331725,31.4399268646355,31.2311114102326,31.2599135418744,862841.344838305,0.0,1.0
2024-05-16,32.35,32.52,32.335,32.52,1413648,31.0582986203819,31.2215106996853,31.043897554561,31.2215106996853,1472441.01677833,0.0,1.0
2024-05-17,32.42,32.435,32.28,32.34,561401,31.1255035942127,31.1399046600336,30.9910936465511,31.0486979098347,584749.427905935,0.0,1.0
2024-05-20,32.38,32.465,32.36,32.44,393652,31.0871007520237,31.1687067916754,31.0678993309292,31.1447050153072,410023.81861455,0.0,1.0
2024-05-21,32.34,32.35,32.205,32.28,475487,31.0486979098347,31.0582986203819,30.9190883174467,30.9910936465511,495262.301325984,0.0,1.0
2024-05-22,32.08,32.26,31.995,32.21,901577,30.7990794356059,30.9718922254566,30.7174733959542,30.9238886727203,939073.202511483,0.0,1.0
2024-05-23,31.93,32.31,31.85,32.3,1774539,30.6550687773971,31.0198957781929,30.578263093019,31.0102950676456,1848341.31938983,0.0,1.0
2024-05-24,32.28,32.3,32.08,32.14,637427,30.9910936465511,31.0102950676456,30.7990794356059,30.8566836988895,663937.316787459,0.0,1.0
2024-05-28,32.24,32.39,32.145,32.38,811675,30.9526908043621,31.096701462571,30.8614840541631,31.0871007520237,845432.216714165,0.0,1.0
2024-05-29,31.74,31.895,31.735,31.78,1257540,30.4726552769991,30.6214662904816,30.4678549217255,30.5110581191882,1309840.55170694,0.0,1.0
2024-05-30,31.78,31.91,31.725,31.83,1451732,30.5110581191882,30.6358673563025,30.4582542111783,30.5590616719245,1512108.91407877,0.0,1.0
2024-05-31,32.06,32.075,31.82,31.99,847254,30.7798780145114,30.7942790803323,30.5494609613772,30.7126730406806,882490.932134098,0.0,1.0
2024-06-03,32.2,32.31,32.03,32.24,1279326,30.914287962173,31.0198957781929,30.7510758828696,30.9526908043621,1332532.62214565,0.0,1.0
2024-06-04,31.98,32.11,31.84,31.99,871843,30.7030723301333,30.8278815672477,30.5686623824717,30.7126730406806,908102.578146092,0.0,1.0
2024-06-05,32.28,32.3,32.04,32.26,1402097,30.9910936465511,31.0102950676456,30.7606765934169,30.9718922254566,1460409.6156199,0.0,1.0
2024-06-06,32.34,32.37,32.26,32.34,1185411,31.0486979098347,31.0775000414764,30.9718922254566,31.0486979098347,1234711.73739163,0.0,1.0
2024-06-07,31.95,32.105,31.92,31.98,581547,30.6742701984916,30.8230812119741,30.6454680668498,30.7030723301333,605733.291444818,0.0,1.0
2024-06-10,31.8,31.825,31.5405,31.58,540429,30.5302595402827,30.5542613166508,30.2811211015813,30.319043908243,562905.211379702,0.0,1.0
2024-06-11,30.75,30.8269,30.53,30.7,1075301,30.2503767461958,30.3260272818636,30.0339512865483,30.2011891417305,1093060.95680802,0.758477,1.0
2024-06-12,31.35,31.525,31.2799,31.4,987022,30.8406279997801,31.0127846154089,30.7716669783197,30.8898156042455,1003323.91740598,0.0,1.0
2024-06-13,30.61,31.01,30.51,31.01,980429,30.1126514536928,30.5061522894157,30.0142762447621,30.5061522894157,996622.025667543,0.0,1.0
2024-06-14,30.01,30.0592,29.85,29.99,3112659,29.5224002001085,29.5708008029024,29.3649998658194,29.5027251583224,3164068.50245383,0.0,1.0
2024-06-17,30.29,30.305,30.025,30.14,1146842,29.7978507851145,29.8126070664541,29.5371564814481,29.6502879717185,1165783.54695813,0.0,1.0
2024-06-18,30.29,30.325,30.17,30.18,729575,29.7978507851145,29.8322821082403,29.6798005343977,29.6896380552907,741624.854401897,0.0,1.0
2024-06-20,30.35,30.385,30.2,30.24,1163666,29.856875910473,29.8913072335987,29.7093130970769,29.7486631806492,1182885.4166089,0.0,1.0
2024-06-21,30.18,30.22,30.01,30.15,1218394,29.6896380552907,29.728988138863,29.5224002001085,29.6601254926115,1238517.31878716,0.0,1.0
2024-06-24,30.48,30.63,30.405,30.48,1719033,29.9847636820829,30.132326495479,29.9109822753849,29.9847636820829,1747425.00543063,0.0,1.0
2024-06-25,30.44,30.47,30.31,30.36,825125,29.9454135985106,29.9749261611898,29.8175258269007,29.866713431366,838752.983570387,0.0,1.0
2024-06-26,30.37,30.4102,30.1501,30.19,1824570,29.8765509522591,29.9160977862493,29.6602238678205,29.6994755761838,1854705.08254267,0.0,1.0
2024-06-27,30.55,30.6301,30.46,30.52,990106,30.0536263283344,30.1324248706879,29.9650886402968,30.0241137656552,1006458.85356878,0.0,1.0
2024-06-28,30.62,30.67,30.495,30.52,999315,30.1224889745859,30.1716765790513,29.9995199634225,30.0241137656552,1015819.95185777,0.0,1.0
2024-07-01,30.76,30.91,30.65,30.85,781622,30.2602142670889,30.407777080485,30.1520015372651,30.3487519551266,794531.476472356,0.0,1.0
2024-07-02,30.52,30.5365,30.34,30.38,915242,30.0241137656552,30.0403456751288,29.8470383895799,29.8863884731522,930358.379868417,0.0,1.0
2024-07-03,30.98,31.0245,30.83,30.83,306555,30.4766397267365,30.5204166947107,30.3290769133404,30.3290769133404,311618.143770241,0.0,1.0
2024-07-05,31.31,31.38,31.06,31.37,800031,30.8012779162079,30.8701405624594,30.5553398938811,30.8603030415663,813244.524403938,0.0,1.0
2024-07-08,31.16,31.395,31.115,31.36,354934,30.6537151028118,30.884896843799,30.609446258793,30.8504655206732,360796.184178847,0.0,1.0
2024-07-09,30.8,30.95,30.7299,30.93,1095956,30.2995643506612,30.4471271640573,30.2306033292008,30.4274521222711,1114057.10027192,0.0,1.0
2024-07-10,31.2,31.215,31.02,31.06,640399,30.6930651863841,30.7078214677237,30.5159898103088,30.5553398938811,650975.9999097,0.0,1.0
2024-07-11,31.43,31.56,31.4,31.46,736383,30.9193281669247,31.0472159385346,30.8898156042455,30.9488407296039,748545.297137419,0.0,1.0
2024-07-12,31.92,32.015,31.68,31.68,688051,31.4013666906852,31.4948231391694,31.1652661892515,31.1652661892515,699415.03299329,0.0,1.0
2024-07-15,31.6,31.76,31.55,31.73,442719,31.0865660221069,31.2439663563961,31.0373784176416,31.2144537937169,450031.064545734,0.0,1.0
2024-07-16,31.63,31.64,31.36,31.42,765700,31.1160785847862,31.1259161056792,30.8504655206732,30.9094906460316,778346.50449307,0.0,1.0
2024-07-17,31.49,31.61,31.44,31.48,546298,30.9783532922831,31.096403543,30.9291656878178,30.9685157713901,555320.802809921,0.0,1.0
2024-07-18,31.18,31.605,31.145,31.57,581279,30.6733901445979,31.0914847825535,30.6389588214722,31.0570534594277,590879.558293363,0.0,1.0
2024-07-19,30.87,31.0201,30.845,31.01,508668,30.3684269969127,30.5160881855177,30.34383319468,30.5061522894157,517069.295739169,0.0,1.0
2024-07-22,31.37,31.4,31.245,31.32,443155,30.8603030415663,30.8898156042455,30.7373340304029,30.8111154371009,450474.265637491,0.0,1.0
2024-07-23,31.4,31.48,31.36,31.41,333366,30.8898156042455,30.9685157713901,30.8504655206732,30.8996531251386,338871.961364551,0.0,1.0
2024-07-24,31.04,31.29,31.0,31.2,335505,30.5356648520949,30.7816028744217,30.4963147685226,30.6930651863841,341046.289656455,0.0,1.0
2024-07-25,30.94,31.19,30.795,30.85,483436,30.4372896431642,30.683227665491,30.2946455902147,30.3487519551266,491420.557328082,0.0,1.0
2024-07-26,31.31,31.34,31.1101,31.15,363086,30.8012779162079,30.8307904788871,30.6046258735553,30.6438775819187,369082.8247752,0.0,1.0
2024-07-29,31.01,31.1,30.9099,31.1,1504299,30.5061522894157,30.5946899774533,30.4076787052761,30.5946899774533,1529144.40167484,0.0,1.0
2024-07-30,31.05,31.14,30.96,31.08,525383,30.545502372988,30.6340400610256,30.4569646849503,30.5750149356672,534060.365116995,0.0,1.0
2024-07-31,31.11,31.305,31.08,31.18,638682,30.6045274983464,30.7963591557613,30.5750149356672,30.6733901445979,649230.641481839,0.0,1.0
2024-08-01,30.35,30.845,30.2199,30.74,1700535,29.856875910473,30.34383319468,29.7288897636541,30.2405392253028,1728621.48755142,0.0,1.0
2024-08-02,30.14,30.18,29.97,30.09,706159,29.6502879717185,29.6896380552907,29.4830501165362,29.6011003672531,717822.109528956,0.0,1.0
2024-08-05,29.56,29.72,29.275,29.3,2460929,29.0797117599203,29.2371120942094,28.7993424144677,28.8239362167004,2501574.35673975,0.0,1.0
2024-08-06,29.49,29.68,29.3,29.3,1178141,29.0108491136688,29.1977620106371,28.8239362167004,28.8239362167004,1197599.48955201,0.0,1.0
2024-08-07,29.58,30.02,29.545,29.91,1685945,29.0993868017064,29.5322377210016,29.0649554785807,29.4240249911778,1713790.51523778,0.0,1.0
2024-08-08,30.03,30.0557,29.71,29.83,638808,29.5420752418947,29.5673576705899,29.2272745733164,29.3453248240332,649358.72253129,0.0,1.0
2024-08-09,30.16,30.185,29.915,29.97,641475,29.6699630135046,29.6945568157373,29.4289437516243,29.4830501165362,652069.771411379,0.0,1.0
2024-08-12,30.1,30.2,30.03,30.19,409619,29.6109378881462,29.7093130970769,29.5420752418947,29.6994755761838,416384.376157695,0.0,1.0
2024-08-13,30.52,30.545,30.21,30.21,335774,30.0241137656552,30.0487075678879,29.71915061797,29.71915061797,341319.732531874,0.0,1.0
2024-08-14,30.67,30.725,30.595,30.7,740480,30.1716765790513,30.2257829439632,30.0978951723532,30.2011891417305,752709.964277169,0.0,1.0
2024-08-15,31.06,31.11,30.95,30.96,791207,30.5553398938811,30.6045274983464,30.4471271640573,30.4569646849503,804274.784877169,0.0,1.0
2024-08-16,31.4,31.425,31.23,31.23,463791,30.8898156042455,30.9144094064782,30.7225777490633,30.7225777490633,471451.095292341,0.0,1.0
2024-08-19,31.76,31.77,31.53,31.53,313246,31.2439663563961,31.2538038772892,31.0177033758554,31.0177033758554,318419.654102699,0.0,1.0
2024-08-20,31.71,31.7961,31.66,31.72,236309,31.1947787519307,31.2794798068201,31.1455911474654,31.2046162728238,240211.942183954,0.0,1.0
2024-08-21,32.04,32.08,31.825,31.9,400687,31.5194169414021,31.5587670249744,31.3079102422011,31.3816916488991,407304.852874252,0.0,1.0
2024-08-22,31.85,32.11,31.83,32.09,867896,31.3325040444337,31.5882795876536,31.3128290026476,31.5686045458675,882230.400762073,0.0,1.0
2024-08-23,32.42,32.45,32.075,32.11,696791,31.8932427353388,31.922755298018,31.5538482645279,31.5882795876536,708299.385153757,0.0,1.0
2024-08-26,32.33,32.385,32.265,32.32,222297,31.8047050473012,31.8588114122131,31.7407611614962,31.7948675264081,225968.516271772,0.0,1.0
2024-08-27,32.52,32.56,32.41,32.46,598875,31.9916179442695,32.0309680278418,31.8834052144458,31.9325928189111,608766.178501095,0.0,1.0
2024-08-28,32.46,32.61,32.3399,32.54,479857,31.9325928189111,32.0801556323072,31.8144441929853,32.0112929860557,487782.445613859,0.0,1.0
2024-08-29,32.47,32.71,32.445,32.63,659907,31.9424303398042,32.1785308412379,31.9178365375715,32.0998306740933,670806.199217068,0.0,1.0
2024-08-30,32.63,32.72,32.47,32.69,341909,32.0998306740933,32.188368362131,31.9424303398042,32.1588557994518,347556.059820715,0.0,1.0
2024-09-03,32.17,32.53,32.11,32.49,651612,31.647304713012,32.0014554651626,31.5882795876536,31.9621053815903,662374.196794749,0.0,1.0
2024-09-04,32.15,32.29,32.04,32.04,335006,31.6276296712259,31.7653549637289,31.5194169414021,31.5194169414021,340539.048039971,0.0,1.0
2024-09-05,32.26,32.36,32.155,32.33,290826,31.7358424010497,31.8342176099804,31.6325484316724,31.8047050473012,295629.359430197,0.0,1.0
2024-09-06,31.68,32.26,31.66,32.2,508349,31.1652661892515,31.7358424010497,31.1455911474654,31.6768172756912,516745.027050474,0.0,1.0
2024-09-09,31.93,31.97,31.78,31.78,276815,31.4112042115783,31.4505542951506,31.2636413981822,31.2636413981822,281386.950034282,0.0,1.0
2024-09-10,31.61,31.64,31.36,31.64,347152,31.096403543,31.1259161056792,30.8504655206732,31.1259161056792,352885.654600729,0.0,1.0
2024-09-11,31.81,31.85,31.34,31.67,484434,31.2931539608614,31.3325040444337,30.8307904788871,31.1554286683584,492435.040561051,0.0,1.0
2024-09-12,32.13,32.14,31.72,31.81,423886,31.6079546294397,31.6177921503328,31.2046162728238,31.2931539608614,430887.013717579,0.0,1.0
2024-09-13,32.4,32.475,32.29,32.29,640859,31.8735676935527,31.9473491002507,31.7653549637289,31.7653549637289,651443.59739183,0.0,1.0
2024-09-16,32.6,32.61,32.37,32.42,140130,32.0703181114141,32.0801556323072,31.8440551308735,31.8932427353388,142444.424284464,0.0,1.0
2024-09-17,32.55,32.69,32.42,32.68,486323,32.0211305069488,32.1588557994518,31.8932427353388,32.1490182785587,494355.239786579,0.0,1.0
2024-09-18,32.58,33.01,32.525,32.7,711754,32.050643069628,32.4736564680301,31.9965367047161,32.1686933203448,723509.518034427,0.0,1.0
2024-09-19,33.09,33.22,32.95,33.12,281683,32.5523566351746,32.6802444067846,32.4146313426716,32.5818691978539,286335.351214734,0.0,1.0
2024-09-20,32.69,32.85,32.59,32.85,396041,32.1588557994518,32.3162561337409,32.0604805905211,32.3162561337409,402582.118304741,0.0,1.0
2024-09-23,32.78,32.835,32.71,32.81,249328,32.2473934874894,32.3014998524013,32.1785308412379,32.2769060501686,253445.967444493,0.0,1.0
2024-09-24,33.16,33.16,32.92,32.95,731200,32.6212192814261,32.6212192814261,32.3851187799924,32.4146313426716,743276.693333334,0.0,1.0
2024-09-25,32.9,33.16,32.885,33.16,267389,32.3654437382063,32.6212192814261,32.3506874568667,32.6212192814261,271805.267715682,0.0,1.0
2024-09-26,33.7,33.74,33.44,33.55,500968,33.152445409652,33.1917954932243,32.8966698664321,33.0048825962559,509242.120494822,0.0,1.0
2024-09-27,33.93,34.12,33.87,34.03,828403,33.3787083901927,33.565621287161,33.3196832648342,33.4770835991234,842085.123888694,0.0,1.0
2024-09-30,33.84,33.91,33.66,33.89,794961,33.290170702155,33.3590333484065,33.1130953260797,33.3393583066204,808090.786937856,0.0,1.0
2024-10-01,33.37,33.8,33.18,33.8,852860,32.8278072201806,33.2508206185827,32.6408943232123,33.2508206185827,866946.06219402,0.0,1.0
2024-10-02,33.21,33.295,33.065,33.18,298142,32.6704068858915,32.7540258134826,32.527762832942,32.6408943232123,303066.192428592,0.0,1.0
2024-10-03,32.89,33.015,32.785,33.0,593357,32.3556062173132,32.4785752284766,32.2523122479359,32.463818947137,603157.041748067,0.0,1.0
2024-10-04,33.08,33.1,32.88,32.91,183357,32.5425191142816,32.5621941560677,32.3457686964201,32.3752812590993,186385.372893216,0.0,1.0
2024-10-07,32.75,32.97,32.67,32.97,491418,32.2178809248102,32.4343063844578,32.1391807576656,32.4343063844578,499534.3901593,0.0,1.0
2024-10-08,32.91,32.9456,32.8,32.89,204700,32.3752812590993,32.4103028334787,32.2670685292756,32.3556062173132,208080.879547776,0.0,1.0
2024-10-09,33.09,33.125,32.87,32.87,200907,32.5523566351746,32.5867879583004,32.3359311755271,32.3359311755271,204225.233352736,0.0,1.0
2024-10-10,32.97,33.05,32.85,33.05,197700,32.4343063844578,32.5130065516024,32.3162561337409,32.5130065516024,200965.265689278,0.0,1.0
2024-10-11,33.19,33.23,33.0,33.0,370425,32.6507318441054,32.6900819276776,32.463818947137,32.463818947137,376543.037647702,0.0,1.0
2024-10-14,33.37,33.37,33.18,33.2,279291,32.8278072201806,32.8278072201806,32.6408943232123,32.6605693649984,283903.844307659,0.0,1.0
2024-10-15,33.16,33.405,33.125,33.38,1192329,32.6212192814261,32.8622385433064,32.5867879583004,32.8376447410737,1212021.82232692,0.0,1.0
2024-10-16,33.08,33.215,33.015,33.12,713874,32.5425191142816,32.675325646338,32.4785752284766,32.5818691978539,725664.532517286,0.0,1.0
2024-10-17,33.1,33.2,33.0221,33.18,335640,32.5621941560677,32.6605693649984,32.4855598683107,32.6408943232123,341183.519352298,0.0,1.0
2024-10-18,33.36,33.405,33.26,33.33,759122,32.8179696992876,32.8622385433064,32.7195944903569,32.7884571366084,771659.860498614,0.0,1.0
2024-10-21,32.96,33.15,32.91,33.13,747699,32.4244688635647,32.6113817605331,32.3752812590993,32.5917067187469,760048.195197812,0.0,1.0
2024-10-22,32.78,32.85,32.745,32.83,351547,32.2473934874894,32.3162561337409,32.2129621643637,32.2965810919548,357353.2435876,0.0,1.0
2024-10-23,32.55,32.735,32.455,32.64,821422,32.0211305069488,32.2031246434706,31.9276740584646,32.1096681949864,834988.82383924,0.0,1.0
2024-10-24,32.87,32.97,32.73,32.95,546677,32.3359311755271,32.4343063844578,32.1982058830241,32.4146313426716,555706.062474543,0.0,1.0
2024-10-25,32.72,33.0314,32.71,32.97,421150,32.188368362131,32.4947087627412,32.1785308412379,32.4343063844578,428105.825215171,0.0,1.0
2024-10-28,33.03,33.065,32.86,32.91,325518,32.4933315098162,32.527762832942,32.326093654634,32.3752812590993,330894.34171291,0.0,1.0
2024-10-29,32.88,32.9699,32.795,32.84,167406,32.3457686964201,32.4342080092488,32.262149768829,32.3064186128478,170170.921942232,0.0,1.0
2024-10-30,32.53,32.74,32.47,32.5,449799,32.0014554651626,32.2080434039171,31.9424303398042,31.9719429024834,457227.999705471,0.0,1.0
2024-10-31,32.32,32.49,32.12,32.49,358436,31.7948675264081,31.9621053815903,31.5981171085467,31.9621053815903,364356.024140627,0.0,1.0
2024-11-01,32.44,32.615,32.43,32.59,842356,31.912917777125,32.0850743927537,31.9030802562319,32.0604805905211,856268.57534121,0.0,1.0
2024-11-04,32.42,32.64,32.38,32.59,359230,31.8932427353388,32.1096681949864,31.8538926517665,32.0604805905211,365163.138055434,0.0,1.0
2024-11-05,32.86,32.88,32.53,32.53,623557,32.326093654634,32.3457686964201,32.0014554651626,32.0014554651626,633855.832966156,0.0,1.0
2024-11-06,31.92,31.97,31.71,31.89,993194,31.4013666906852,31.4505542951506,31.1947787519307,31.371854128006,1009597.85579665,0.0,1.0
2024-11-07,32.67,32.675,32.465,32.51,528881,32.1391807576656,32.1440995181122,31.9375115793577,31.9817804233765,537616.139013713,0.0,1.0
2024-11-08,32.1,32.24,31.945,32.21,728539,31.5784420667605,31.7161673592635,31.4259604929179,31.6866547965843,740571.74355084,0.0,1.0
2024-11-11,32.24,32.37,32.105,32.31,455152,31.7161673592635,31.8440551308735,31.5833608272071,31.785030005515,462669.411274691,0.0,1.0
2024-11-12,31.58,31.825,31.33,31.81,1024517,31.0668909803208,31.3079102422011,30.820952957994,31.2931539608614,1041438.19478089,0.0,1.0
2024-11-13,31.24,31.365,31.03,31.34,564769,30.7324152699564,30.8553842811198,30.5258273312018,30.8307904788871,574096.874749963,0.0,1.0
2024-11-14,31.54,31.8,31.51,31.71,1977792,31.0275408967485,31.2833164399684,30.9980283340693,31.1947787519307,2010457.73777506,0.0,1.0
2024-11-15,31.58,31.66,31.525,31.66,548924,31.0668909803208,31.1455911474654,31.0127846154089,31.1455911474654,557990.174523122,0.0,1.0
2024-11-18,31.6,31.66,31.48,31.52,1307652,31.0865660221069,31.1455911474654,30.9685157713901,31.0078658549624,1329249.52761313,0.0,1.0
2024-11-19,31.49,31.5599,31.155,31.18,826164,30.9783532922831,31.0471175633257,30.6487963423652,30.6733901445979,839809.143970242,0.0,1.0
2024-11-20,31.34,31.365,31.115,31.36,837358,30.8307904788871,30.8553842811198,30.609446258793,30.8504655206732,851188.027046243,0.0,1.0
2024-11-21,31.27,31.34,31.13,31.26,286877,30.7619278326356,30.8307904788871,30.6242025401326,30.7520903117425,291615.136697739,0.0,1.0
2024-11-22,31.41,31.475,31.23,31.23,436428,30.8996531251386,30.9635970109435,30.7225777490633,30.7225777490633,443636.160719474,0.0,1.0
2024-11-25,31.72,31.863,31.615,31.82,421916,31.2046162728238,31.3452928215947,31.1013223034465,31.3029914817545,428884.476674544,0.0,1.0
2024-11-26,31.56,31.715,31.4838,31.7,1090096,31.0472159385346,31.1996975123773,30.9722540293294,31.1849412310377,1108100.31495609,0.0,1.0
2024-11-27,31.72,31.77,31.59,31.66,281475,31.2046162728238,31.2538038772892,31.0767285012139,31.1455911474654,286123.91583151,0.0,1.0
2024-11-29,32.27,32.37,31.89,31.89,411334,31.7456799219428,31.8440551308735,31.371854128006,31.371854128006,418127.701553026,0.0,1.0
2024-12-02,32.47,32.505,32.13,32.38,721206,31.9424303398042,31.9768616629299,31.6079546294397,31.8538926517665,733117.62977593,0.0,1.0
2024-12-03,32.6,32.73,32.48,32.52,4134759,32.0703181114141,32.1982058830241,31.9522678606973,31.9916179442695,4203049.77742101,0.0,1.0
2024-12-04,33.02,33.095,32.8444,32.88,663426,32.4834939889231,32.5572753956212,32.3107471220408,32.3457686964201,674383.319955362,0.0,1.0
2024-12-05,33.44,33.47,33.32,33.34,775636,32.8966698664321,32.9261824291114,32.7786196157153,32.7982946575014,788446.610107076,0.0,1.0
2024-12-06,33.39,33.535,33.335,33.52,849419,32.8474822619668,32.9901263149163,32.7933758970549,32.9753700335767,863448.229724435,0.0,1.0
2024-12-09,33.2,33.4799,33.19,33.47,3603913,32.6605693649984,32.9359215747955,32.6507318441054,32.9261824291114,3663436.18394559,0.0,1.0
2024-12-10,33.1,33.225,33.07,33.22,354013,32.5621941560677,32.6851631672311,32.5326815933885,32.6802444067846,359859.972698323,0.0,1.0
2024-12-11,33.18,33.21,33.04,33.13,627432,32.6408943232123,32.6704068858915,32.5031690307093,32.5917067187469,637794.833494967,0.0,1.0
2024-12-12,33.02,33.24,33.012,33.07,279016,32.4834939889231,32.6999194485707,32.4756239722087,32.5326815933885,283624.302334647,0.0,1.0
2024-12-13,33.12,33.24,33.01,33.24,302866,32.5818691978539,32.6999194485707,32.4736564680301,32.6999194485707,307868.215266812,0.0,1.0
2024-12-16,33.01,33.08,32.9,32.96,887559,32.4736564680301,32.5425191142816,32.3654437382063,32.4244688635647,902218.16009059,0.0,1.0
2024-12-17,32.75,32.9399,32.75,32.9,343182,32.2178809248102,32.4046954465696,32.2178809248102,32.3654437382063,348850.085026696,0.0,1.0
2024-12-18,32.07,32.89,31.95,32.79,633158,31.5489295040813,32.3556062173132,31.4308792533645,32.2572310083825,643615.405631218,0.0,1.0
2024-12-19,31.95,32.155,31.88,32.12,522639,31.4308792533645,31.6325484316724,31.3620166071129,31.5981171085467,531271.044484463,0.0,1.0
2024-12-20,32.0,32.205,31.65,31.65,475446,31.4800668578298,31.6817360361378,31.1357536265723,31.1357536265723,483298.59236674,0.0,1.0
2024-12-23,32.07,32.07,31.82,31.93,399040,31.5489295040813,31.5489295040813,31.3029914817545,31.4112042115783,405630.650584975,0.0,1.0
2024-12-24,32.3,32.31,31.98,32.05,518336,31.775192484622,31.785030005515,31.4603918160437,31.5292544622952,526896.974994018,0.0,1.0
2024-12-26,32.41,32.455,32.24,32.27,480303,31.8834052144458,31.9276740584646,31.7161673592635,31.7456799219428,488235.811868271,0.0,1.0
2024-12-27,32.14,32.24,32.05,32.13,641689,31.6177921503328,31.7161673592635,31.5292544622952,31.6079546294397,652287.305892196,0.0,1.0
2024-12-30,31.9,31.98,31.74,31.89,502248,31.3816916488991,31.4603918160437,31.2242913146099,31.371854128006,510543.261314661,0.0,1.0
2024-12-31,31.82,32.09,31.73,32.09,824289,31.3029914817545,31.5686045458675,31.2144537937169,31.5686045458675,837903.175972429,0.0,1.0
2025-01-02,31.58,31.775,31.485,31.77,1613756,31.0668909803208,31.2587226377357,30.9734345318366,31.2538038772892,1640409.22254763,0.0,1.0
2025-01-03,31.67,31.67,31.49,31.63,382668,31.1554286683584,31.1554286683584,30.9783532922831,31.1160785847862,388988.246286215,0.0,1.0
2025-01-06,32.27,32.46,32.08,32.14,491388,31.7456799219428,31.9325928189111,31.5587670249744,31.6177921503328,499503.894671334,0.0,1.0
2025-01-07,32.42,32.716,32.3599,32.69,830941,31.8932427353388,32.1844333537738,31.8341192347715,32.1588557994518,844665.042170533,0.0,1.0
2025-01-08,32.38,32.435,32.17,32.28,765989,31.8538926517665,31.9079990166784,31.647304713012,31.7555174428358,778640.277693801,0.0,1.0
2025-01-10,32.03,32.27,31.91,32.26,2746692,31.509579420509,31.7456799219428,31.3915291697922,31.7358424010497,2792057.09431773,0.0,1.0
2025-01-13,31.87,31.875,31.655,31.66,1495533,31.3521790862199,31.3570978466664,31.1406723870188,31.1455911474654,1520233.62009147,0.0,1.0
2025-01-14,32.22,32.28,32.09,32.18,807098,31.6964923174774,31.7555174428358,31.5686045458675,31.6571422339051,820428.244852224,0.0,1.0
2025-01-15,32.79,32.92,32.7,32.87,763792,32.2572310083825,32.3851187799924,32.1686933203448,32.3359311755271,776406.991458497,0.0,1.0
2025-01-16,32.83,32.935,32.68,32.77,751985,32.2965810919548,32.399875061332,32.1490182785587,32.2375559665963,764404.983911743,0.0,1.0
2025-01-17,33.15,33.335,33.105,33.15,526191,32.6113817605331,32.7933758970549,32.5671129165142,32.6113817605331,534881.710259518,0.0,1.0
2025-01-21,33.98,33.98,33.62,33.69,813377,33.427895994658,33.427895994658,33.0737452425074,33.1426078887589,826810.950483298,0.0,1.0
2025-01-22,34.08,34.255,34.08,34.21,290442,33.5262712035887,33.6984278192175,33.5262712035887,33.6541589751987,295239.017184246,0.0,1.0
2025-01-23,34.47,34.52,34.125,34.21,1103721,33.9099345184185,33.9591221228839,33.5705400476076,33.6541589751987,1121950.34907352,0.0,1.0
2025-01-24,34.56,34.685,34.48,34.55,1230938,33.9984722064562,34.1214412176196,33.9197720393116,33.9886346855631,1251268.49882159,0.0,1.0
2025-01-27,34.51,34.58,34.37,34.37,764176,33.9492846019908,34.0181472482423,33.8115593094878,33.8115593094878,776797.33370445,0.0,1.0
2025-01-28,34.56,34.61,34.375,34.46,393007,33.9984722064562,34.0476598109216,33.8164780699344,33.9000969975255,399498.007955215,0.0,1.0
2025-01-29,34.74,34.81,34.6,34.68,735862,34.1755475825315,34.244410228783,34.0378222900285,34.1165224571731,748015.692163093,0.0,1.0
2025-01-30,34.91,35.065,34.74,34.89,1177886,34.3427854377137,34.4952670115563,34.1755475825315,34.3231103959276,1197340.2779043,0.0,1.0
2025-01-31,34.63,35.025,34.555,34.82,1401891,34.0673348527077,34.455916927984,33.9935534460097,34.2542477496761,1425045.00395755,0.0,1.0
2025-02-03,33.94,34.16,33.595,33.75,2580199,33.3885459110857,33.6049713707333,33.0491514402748,33.2016330141174,2622814.2517259,0.0,1.0
2025-02-04,34.39,34.4475,34.23,34.26,770506,33.831234351274,33.8878000964091,33.6738340169848,33.703346579664,783231.881665062,0.0,1.0
2025-02-05,34.71,34.75,34.55,34.62,478097,34.1460350198523,34.1853851034246,33.9886346855631,34.0574973318146,485993.376986579,0.0,1.0
2025-02-06,35.11,35.125,34.84,34.868,873836,34.5395358555751,34.5542921369148,34.2739227914622,34.3014678499628,888268.507379141,0.0,1.0
2025-02-07,34.64,35.135,34.61,35.1,1786329,34.0771723736008,34.5641296578078,34.0476598109216,34.5296983346821,1815832.4840337,0.0,1.0
2025-02-10,34.9,34.95,34.795,34.83,476075,34.3329479168206,34.382135521286,34.2296539474434,34.2640852705691,483937.981097739,0.0,1.0
2025-02-11,35.4,35.405,35.015,35.06,866729,34.8248239614742,34.8297427219208,34.446079407091,34.4903482511098,881044.126280234,0.0,1.0
2025-02-12,35.75,35.835,35.21,35.26,1280374,35.1691371927317,35.2527561203229,34.6379110645059,34.6870986689712,1301520.99692283,0.0,1.0
2025-02-13,36.41,36.475,35.985,36.13,1988330,35.8184135716745,35.8823574574795,35.4003189337189,35.5429629866685,2021169.78618089,0.0,1.0
2025-02-14,36.42,36.6259,36.42,36.56,1706151,35.8282510925676,36.0308056477559,35.8282510925676,35.9659763850706,1734330.24289847,0.0,1.0
2025-02-18,36.9,36.95,36.7599,36.81,2397808,36.300452095435,36.3496396999004,36.1626284277231,36.2119144073974,2437410.83354515,0.0,1.0
2025-02-19,36.06,36.28,35.935,36.25,2911969,35.474100340417,35.6905258000645,35.3511313292536,35.6610132373853,2960063.85313071,0.0,1.0
2025-02-20,36.19,36.38,36.055,36.29,787286,35.6019881120269,35.7889010089953,35.4691815799704,35.7003633209576,800289.024600146,0.0,1.0
2025-02-21,35.91,36.22,35.79,36.22,853629,35.3265375270209,35.6315006747061,35.208487276304,35.6315006747061,867727.763202188,0.0,1.0
2025-02-24,36.07,36.33,35.99,36.31,1695793,35.48393786131,35.7397134045299,35.4052376941655,35.7200383627438,1723801.16742043,0.0,1.0
2025-02-25,36.58,36.725,36.305,36.57,959526,35.9856514268567,36.1282954798062,35.7151196022972,35.9758139059636,975373.786169803,0.0,1.0
2025-02-26,36.71,37.07,36.595,36.8,2788251,36.1135391984666,36.4676899506172,36.0004077081963,36.2020768865043,2834302.49379563,0.0,1.0
2025-02-27,36.0,36.4699,35.955,36.4,1308261,35.4150752150585,35.877340321824,35.3708063710397,35.8085760507814,1329868.58601882,0.0,1.0
2025-02-28,36.07,36.27,35.7,36.075,1915202,35.48393786131,35.6806882791715,35.1199495882664,35.4888566217566,1946833.98471744,0.0,1.0
2025-03-03,37.16,37.55,36.92,37.49,2534820,36.5562276386549,36.9398909534847,36.3201271372211,36.8808658281262,2576685.76011378,0.0,1.0
2025-03-04,37.03,37.47,36.12,36.47,4504713,36.4283398670449,36.8611907863401,35.5331254657754,35.8774386970329,4579114.03590766,0.0,1.0
2025-03-05,38.53,38.63,38.09,38.09,4337186,37.9039680010057,38.0023432099364,37.4711170817106,37.4711170817106,4408820.1154973,0.0,1.0
2025-03-06,38.59,39.19,38.5,38.64,7186106,37.9629931263641,38.5532443799484,37.8744554383265,38.0121807308295,7304793.63460453,0.0,1.0
2025-03-07,38.81,38.81,38.3104,38.345,3645829,38.1794185860117,38.1794185860117,37.6879360421939,37.7219738644839,3706044.47973027,0.0,1.0
2025-03-10,37.79,38.13,37.49,38.0,3738284,37.1759914549184,37.5104671652828,36.8808658281262,37.3825793936729,3800026.49105704,0.0,1.0
2025-03-11,37.74,38.11,37.42,38.08,4873761,37.126803850453,37.4907921234967,36.8120031818747,37.4612795608175,4954257.33065777,0.0,1.0
2025-03-12,37.99,38.17,37.785,38.06,3457239,37.3727418727798,37.5498172488551,37.1710726944719,37.4416045190313,3514339.6772197,0.0,1.0
2025-03-13,37.59,37.82,37.43,37.65,4820945,36.979241037057,37.2055040175976,36.8218407027678,37.0382661624154,4900569.00757913,0.0,1.0
2025-03-14,38.62,38.63,38.26,38.39,3206679,37.9925056890433,38.0023432099364,37.6383549368928,37.7662427085027,3259641.36173611,0.0,1.0
2025-03-17,39.03,39.049,38.575,38.58,3206110,38.3958440456593,38.4145353353561,37.9482368450245,37.9531556054711,3259062.96398104,0.0,1.0
2025-03-18,39.31,39.3553,39.015,39.24,9223584,38.6712946306653,38.7158586003109,38.3810877643197,38.6024319844138,9375923.16220219,0.0,1.0
2025-03-19,39.04,39.185,38.7399,38.805,5386842,38.4056815665524,38.5483256195019,38.1104575645513,38.1744998255652,5475812.51267658,0.0,1.0
2025-03-20,38.36,38.455,38.11,38.12,3770468,37.7367301458235,37.8301865943077,37.4907921234967,37.5006296443898,3832742.05054588,0.0,1.0
2025-03-21,38.09,38.14,37.855,37.91,3294226,37.4711170817106,37.5203046861759,37.2399353407234,37.2940417056353,3348634.3112318,0.0,1.0
2025-03-24,38.03,38.22,37.865,38.09,5004795,37.4120919563521,37.5990048533205,37.2497728616164,37.4711170817106,5087455.52299125,0.0,1.0
2025-03-25,38.38,38.45,38.22,38.34,2058868,37.7564051876096,37.8252678338611,37.5990048533205,37.7170551040373,2092872.81051671,0.0,1.0
2025-03-26,37.56,38.13,37.44,37.97,4541008,36.9497284743777,37.5104671652828,36.8316782236609,37.3530668309937,4616008.49376397,0.0,1.0
2025-03-27,37.59,37.72,37.32,37.35,3573700,36.979241037057,37.1071288086669,36.713627972944,36.7431405356232,3632724.17801604,0.0,1.0
2025-03-28,37.39,37.5484,37.2149,37.42,5030093,36.7824906191955,36.9383169501418,36.6102356283578,36.8120031818747,5113171.35147586,0.0,1.0
2025-03-31,37.08,37.13,36.57,36.76,4808019,36.4775274715103,36.5267150759757,35.9758139059636,36.162726802932,4887429.51833129,0.0,1.0
2025-04-01,37.29,37.44,37.005,37.23,2421345,36.6841154102648,36.8316782236609,36.4037460648123,36.6250902849064,2461336.57688621,0.0,1.0
2025-04-02,37.38,37.49,36.895,36.92,2966921,36.7726530983024,36.8808658281262,36.2955333349885,36.3201271372211,3015923.45495245,0.0,1.0
2025-04-03,36.73,37.4153,36.6601,37.315,5679721,36.1332142402528,36.807379547055,36.0644499692102,36.7087092124975,5773528.77999985,0.0,1.0
2025-04-04,34.32,35.53,34.25,35.38,9598116,33.7623717050225,34.9527117330842,33.693509058771,34.8051489196881,9756641.03215229,0.0,1.0
2025-04-07,33.55,35.1,33.06,33.35,10891741,33.0048825962559,34.5296983346821,32.5228440724954,32.8081321783945,11071631.8861093,0.0,1.0
2025-04-08,33.22,34.46,32.82,34.46,5685507,32.6802444067846,33.9000969975255,32.2867435710617,33.9000969975255,5779410.34311203,0.0,1.0
2025-04-09,36.22,36.415,33.44,33.58,7688934,35.6315006747061,35.823332332121,32.8966698664321,33.0343951589352,7815926.47535318,0.0,1.0
2025-04-10,35.8,35.97,34.84,35.63,5509953,35.2183247971971,35.3855626523793,34.2739227914622,35.0510869420149,5600956.84663851,0.0,1.0
2025-04-11,36.37,36.46,35.59,35.7,4236403,35.7790634881022,35.8676011761398,35.0117368584426,35.1199495882664,4306372.55671145,0.0,1.0
2025-04-14,36.82,37.0251,36.54,36.64,4588869,36.2217519282904,36.4235194818073,35.9463013432844,36.0446765522151,4664659.97874705,0.0,1.0
2025-04-15,37.2,37.31,36.97,37.12,3572983,36.5955777222272,36.7037904520509,36.3693147416865,36.5168775550826,3631995.33585368,0.0,1.0
2025-04-16,37.22,37.495,37.095,37.2,2622376,36.6152527640133,36.8857845885728,36.4922837528499,36.5955777222272,2665687.85825587,0.0,1.0
2025-04-17,37.4,37.58,37.23,37.4,3726301,36.7923281400886,36.9694035161639,36.6250902849064,36.7923281400886,3787845.57664756,0.0,1.0
2025-04-21,37.03,37.68,36.72,37.6,3951842,36.4283398670449,37.0677787250946,36.1233767193597,36.98907855795,4017111.67168461,0.0,1.0
2025-04-22,38.03,38.07,37.53,37.56,2796705,37.4120919563521,37.4514420399244,36.9202159116985,36.9497284743777,2842896.12230416,0.0,1.0
2025-04-23,38.44,38.815,38.36,38.45,3499812,37.8154303129681,38.1843373464582,37.7367301458235,37.8252678338611,3557615.82419081,0.0,1.0
2025-04-24,39.03,39.065,38.605,38.67,1578331,38.3958440456593,38.430275368785,37.9777494077037,38.0416932935087,1604399.13384231,0.0,1.0
2025-04-25,39.36,39.4,39.035,39.14,1797629,38.7204822351307,38.759832318703,38.4007628061058,38.5040567754831,1827319.11783384,0.0,1.0
2025-04-28,39.47,39.49,39.16,39.42,1818228,38.8286949649545,38.8483700067406,38.5237318172692,38.7795073604891,1848258.33638687,0.0,1.0
2025-04-29,39.67,39.6899,39.47,39.47,2697089,39.0254453828159,39.0450220493931,38.8286949649545,38.8286949649545,2741634.83800015,0.0,1.0
2025-04-30,39.49,39.64,39.105,39.27,2061977,38.8483700067406,38.9959328201367,38.4696254523573,38.631944547093,2096033.15958614,0.0,1.0
2025-05-01,39.46,39.745,39.43,39.675,3225844,38.8188574440614,39.0992267895139,38.7893448813822,39.0303641432624,3279122.8959644,0.0,1.0
2025-05-02,40.34,40.5,40.26,40.31,2628931,39.6845592826517,39.8419596169409,39.6058591155071,39.6550467199725,2672351.12237622,0.0,1.0
2025-05-05,40.72,40.83,40.68,40.78,1575698,40.0583850765884,40.1665978064122,40.0190349930161,40.1174102019469,1601722.64651525,0.0,1.0
2025-05-06,40.67,40.765,40.505,40.55,4245790,40.0091974721231,40.1026539206073,39.8468783773874,39.8911472214062,4315914.5948957,0.0,1.0
2025-05-07,40.44,40.7,40.335,40.52,2652273,39.7829344915824,40.0387100348023,39.6796405222052,39.861634658727,2696078.64504552,0.0,1.0
2025-05-08,40.46,40.66,40.42,40.66,1545702,39.8026095333686,39.99935995123,39.7632594497963,39.99935995123,1571231.22461532,0.0,1.0
2025-05-09,40.77,40.865,40.68,40.79,2614846,40.1075726810538,40.201029129538,40.0190349930161,40.1272477228399,2658033.49077666,0.0,1.0
2025-05-12,40.38,40.405,40.015,40.3,5181294,39.723909366224,39.7485031684567,39.3648398536269,39.6452091990794,5266869.62733567,0.0,1.0
2025-05-13,40.59,40.67,40.41,40.43,2303871,39.9304973049785,40.0091974721231,39.7534219289032,39.7730969706894,2341922.34511291,0.0,1.0
2025-05-14,40.34,40.74,40.34,40.715,2275666,39.6845592826517,40.0780601183746,39.6845592826517,40.0534663161419,2313251.50384449,0.0,1.0
2025-05-15,40.86,40.9,40.59,40.61,1893592,40.1961103690914,40.2354604526637,39.9304973049785,39.9501723467646,1924867.06821999,0.0,1.0
2025-05-16,40.85,40.89,40.6531,40.81,2279576,40.1862728481984,40.2256229317707,39.9925720618138,40.1469227646261,2317226.0824426,0.0,1.0
2025-05-19,41.56,41.565,41.12,41.16,2223914,40.8847368316065,40.889655592053,40.4518859123113,40.4912359958836,2260644.75407235,0.0,1.0
2025-05-20,41.77,41.77,41.585,41.6,3163499,41.091324770361,41.091324770361,40.9093306338391,40.9240869151788,3215748.18939183,0.0,1.0
2025-05-21,41.68,42.12,41.63,41.89,3274402,41.0027870823233,41.4356380016185,40.953599477858,41.2093750210778,3328482.89278454,0.0,1.0
2025-05-22,41.64,41.755,41.43,41.54,3184392,40.963436998751,41.0765684890214,40.7568490599965,40.8650617898203,3236986.26372692,0.0,1.0
2025-05-23,41.26,41.4,40.97,40.99,5027489,40.5896112048143,40.7273364973173,40.3043230989152,40.3239981407014,5110524.3431205,0.0,1.0
2025-05-27,42.31,42.4,42.16,42.265,1849063,41.6225508985869,41.7110885866245,41.4749880851908,41.578282054568,1879602.61543355,0.0,1.0
2025-05-28,41.77,41.94,41.685,41.94,1642219,41.091324770361,41.2585626255432,41.0077058427699,41.2585626255432,1669342.32501254,0.0,1.0
2025-05-29,41.85,41.98,41.65,41.925,1452220,41.1700249375056,41.2979127091155,40.9732745196441,41.2438063442036,1476205.25108388,0.0,1.0
2025-05-30,41.97,42.06,41.65,42.06,2300203,41.2880751882224,41.3766128762601,40.9732745196441,41.3766128762601,2338193.76345106,0.0,1.0
2025-06-02,42.34,42.35,41.7207,41.85,4073954,41.6520634612661,41.6619009821591,41.0428257923581,41.1700249375056,4141240.5058973,0.0,1.0
2025-06-03,42.12,42.1367,41.825,41.93,2262874,41.4356380016185,41.4520666615099,41.1454311352729,41.2487251046501,2300248.22777622,0.0,1.0
2025-06-04,42.46,42.5899,42.161,42.2,2024516,41.7701137119829,41.8979031083839,41.4759718372801,41.5143381687631,2057953.44376426,0.0,1.0
2025-06-05,42.57,42.87,42.485,42.84,3078319,41.8783264418067,42.1734520685989,41.7947075142156,42.1439395059197,3129161.33389657,0.0,1.0
2025-06-06,42.52,42.6093,42.4245,42.5,1272358,41.8291388373414,41.9169878989165,41.7351905128125,41.8094637955552,1293372.60253858,0.0,1.0
2025-06-09,42.31,42.44,42.21,42.24,1341880,41.6225508985869,41.7504386701968,41.5241756896561,41.5536882523354,1364042.84634865,0.0,1.0
2025-06-10,42.12,42.325,41.99,42.3,6624539,41.4356380016185,41.6373071799265,41.3077502300086,41.6127133776938,6733951.64493669,0.0,1.0
2025-06-11,42.11,42.335,42.0,42.21,4258627,41.4258004807254,41.6471447008195,41.3175877509016,41.5241756896561,4328963.61419592,0.0,1.0
2025-06-12,42.22,42.4364,42.15,42.22,2488135,41.5340132105492,41.7468971626753,41.4651505642977,41.5340132105492,2529229.69825894,0.0,1.0
2025-06-13,41.51,41.7899,41.37,41.39,5467713,40.8355492271411,41.1109014369382,40.6978239346381,40.7174989764242,5558019.19958381,0.0,1.0
2025-06-16,41.13,41.5,40.97,41.17,6116979,41.13,41.5,40.97,41.17,6116979,0.679314,1.0
2025-06-17,40.4,41.023,40.37,40.98,4781904,40.4,41.023,40.37,40.98,4781904,0.0,1.0
2025-06-18,40.28,40.6,40.2241,40.35,3309873,40.28,40.6,40.2241,40.35,3309873,0.0,1.0
2025-06-20,40.34,40.55,40.32,40.33,2332380,40.34,40.55,40.32,40.33,2332380,0.0,1.0
2025-06-23,40.75,40.79,40.03,40.045,4065030,40.75,40.79,40.03,40.045,4065030,0.0,1.0
2025-06-24,41.39,41.445,41.12,41.21,1791187,41.39,41.445,41.12,41.21,1791187,0.0,1.0
2025-06-25,41.15,41.20965,40.96,41.055,1624480,41.15,41.20965,40.96,41.055,1624480,0.0,1.0
2025-06-26,41.64,41.68,41.37,41.52,1985294,41.64,41.68,41.37,41.52,1985294,0.0,1.0
2025-06-27,42.3,42.3899,41.905,42.0,4540643,42.3,42.3899,41.905,42.0,4540643,0.0,1.0
2025-06-30,42.31,42.3468,41.955,42.09,1624851,42.31,42.3468,41.955,42.09,1624851,0.0,1.0
2025-07-01,42.01,42.25,41.82,42.07,1946454,42.01,42.25,41.82,42.07,1946454,0.0,1.0
2025-07-02,42.17,42.1851,41.82,41.92,2088311,42.17,42.1851,41.82,41.92,2088311,0.0,1.0
2025-07-03,42.21,42.31,42.0835,42.12,1144924,42.21,42.31,42.0835,42.12,1144924,0.0,1.0
2025-07-07,42.23,42.4,42.08,42.24,1840122,42.23,42.4,42.08,42.24,1840122,0.0,1.0
2025-07-08,42.59,42.67,42.345,42.38,2191225,42.59,42.67,42.345,42.38,2191225,0.0,1.0
2025-07-09,43.26,43.31,43.04,43.16,2940413,43.26,43.31,43.04,43.16,2940413,0.0,1.0
2025-07-10,42.86,43.105,42.7942,43.105,1328400,42.86,43.105,42.7942,43.105,1328400,0.0,1.0
2025-07-11,42.45,42.565,42.41,42.52,899964,42.45,42.565,42.41,42.52,899964,0.0,1.0
2025-07-14,42.35,42.36,42.005,42.02,1924692,42.35,42.36,42.005,42.02,1924692,0.0,1.0
2025-07-15,41.82,42.37,41.82,42.37,1278810,41.82,42.37,41.82,42.37,1278810,0.0,1.0
2025-07-16,42.18,42.2,41.79,42.015,3383976,42.18,42.2,41.79,42.015,3383976,0.0,1.0
2025-07-17,42.35,42.38,42.05,42.05,1601486,42.35,42.38,42.05,42.05,1601486,0.0,1.0
2025-07-18,42.13,42.52,42.0564,42.51,1109344,42.13,42.52,42.0564,42.51,1109344,0.0,1.0
2025-07-21,42.42,42.63,42.255,42.38,918751,42.42,42.63,42.255,42.38,918751,0.0,1.0
2025-07-22,42.42,42.45,41.975,42.21,3055701,42.42,42.45,41.975,42.21,3055701,0.0,1.0
2025-07-23,43.21,43.225,42.395,42.48,4461073,43.21,43.225,42.395,42.48,4461073,0.0,1.0
2025-07-24,42.7,42.885,42.68,42.8,2735744,42.7,42.885,42.68,42.8,2735744,0.0,1.0
2025-07-25,42.81,42.81,42.34,42.38,1845950,42.81,42.81,42.34,42.38,1845950,0.0,1.0
2025-07-28,41.67,42.085,41.555,42.07,3116872,41.67,42.085,41.555,42.07,3116872,0.0,1.0
2025-07-29,41.89,42.03,41.795,41.96,1986270,41.89,42.03,41.795,41.96,1986270,0.0,1.0
2025-07-30,41.63,41.935,41.435,41.71,2587401,41.63,41.935,41.435,41.71,2587401,0.0,1.0
2025-07-31,41.15,41.415,41.06,41.35,6831002,41.15,41.415,41.06,41.35,6831002,0.0,1.0
2025-08-01,40.75,40.89,40.51,40.836,3006310,40.75,40.89,40.51,40.836,3006310,0.0,1.0
2025-08-04,41.3,41.3399,41.155,41.29,1611517,41.3,41.3399,41.155,41.29,1611517,0.0,1.0
2025-08-05,41.49,41.545,41.26,41.51,1454156,41.49,41.545,41.26,41.51,1454156,0.0,1.0
2025-08-06,41.84,41.91,41.56,41.61,1693832,41.84,41.91,41.56,41.61,1693832,0.0,1.0
2025-08-07,42.33,42.55,42.055,42.53,2191035,42.33,42.55,42.055,42.53,2191035,0.0,1.0
2025-08-08,42.34,42.47,42.17,42.26,1908037,42.34,42.47,42.17,42.26,1908037,0.0,1.0
2025-08-11,41.94,42.0399,41.835,41.94,937614,41.94,42.0399,41.835,41.94,937614,0.0,1.0
2025-08-12,42.15,42.16,41.72,41.77,2917478,42.15,42.16,41.72,41.77,2917478,0.0,1.0
2025-08-13,42.38,42.48,42.32,42.34,1136509,42.38,42.48,42.32,42.34,1136509,0.0,1.0
2025-08-14,42.5,42.57,42.29,42.33,1853480,42.5,42.57,42.29,42.33,1853480,0.0,1.0
2025-08-15,42.58,42.76,42.512,42.66,1174150,42.58,42.76,42.512,42.66,1174150,0.0,1.0
2025-08-18,42.45,42.475,42.27,42.41,860593,42.45,42.475,42.27,42.41,860593,0.0,1.0
2025-08-19,42.39,42.68,42.3342,42.64,1930448,42.39,42.68,42.3342,42.64,1930448,0.0,1.0
2025-08-20,42.39,42.465,42.24,42.4,882176,42.39,42.465,42.24,42.4,882176,0.0,1.0
2025-08-21,42.08,42.225,42.025,42.2,2238610,42.08,42.225,42.025,42.2,2238610,0.0,1.0
2025-08-22,42.66,42.775,42.15,42.19,1524362,42.66,42.775,42.15,42.19,1524362,0.0,1.0
2025-08-25,42.12,42.61,42.11,42.61,1707406,42.12,42.61,42.11,42.61,1707406,0.0,1.0
2025-08-26,42.13,42.315,42.07,42.2,3013373,42.13,42.315,42.07,42.2,3013373,0.0,1.0
2025-08-27,41.89,41.905,41.54,41.72,1166878,41.89,41.905,41.54,41.72,1166878,0.0,1.0
2025-08-28,42.02,42.085,41.915,42.0,2237108,42.02,42.085,41.915,42.0,2237108,0.0,1.0
2025-08-29,41.88,41.9333,41.755,41.9,1715795,41.88,41.9333,41.755,41.9,1715795,0.0,1.0
2025-09-02,41.04,41.23,40.835,40.97,3236539,41.04,41.23,40.835,40.97,3236539,0.0,1.0
2025-09-03,41.05,41.1301,40.905,40.98,2549382,41.05,41.1301,40.905,40.98,2549382,0.0,1.0
2025-09-04,41.34,41.345,41.14,41.21,2721733,41.34,41.345,41.14,41.21,2721733,0.0,1.0
2025-09-05,41.34,41.585,41.2,41.52,1639724,41.34,41.585,41.2,41.52,1639724,0.0,1.0
2025-09-08,41.69,41.71,41.5,41.5,1512276,41.69,41.71,41.5,41.5,1512276,0.0,1.0
2025-09-09,41.48,41.515,41.35,41.4,1616204,41.48,41.515,41.35,41.4,1616204,0.0,1.0
2025-09-10,41.07,41.37,41.02,41.32,2588893,41.07,41.37,41.02,41.32,2588893,0.0,1.0
2025-09-11,41.39,41.44,41.1798,41.19,2503463,41.39,41.44,41.1798,41.19,2503463,0.0,1.0
2025-09-12,41.31,41.36,41.1935,41.22,1610471,41.31,41.36,41.1935,41.22,1610471,0.0,1.0
2025-09-15,41.42,41.48,41.26,41.32,4993756,41.42,41.48,41.26,41.32,4993756,0.0,1.0
2025-09-16,41.15,41.27,40.94,41.27,2952803,41.15,41.27,40.94,41.27,2952803,0.0,1.0
2025-09-17,41.06,41.44,40.92,41.18,2659158,41.06,41.44,40.92,41.18,2659158,0.0,1.0
2025-09-18,41.45,41.5399,41.17,41.27,5658966,41.45,41.5399,41.17,41.27,5658966,0.0,1.0
2025-09-19,41.22,41.345,41.155,41.25,2925233,41.22,41.345,41.155,41.25,2925233,0.0,1.0
2025-09-22,41.24,41.27,40.92,40.99,2669082,41.24,41.27,40.92,40.99,2669082,0.0,1.0
2025-09-23,41.27,41.41,41.165,41.3,3737875,41.27,41.41,41.165,41.3,3737875,0.0,1.0
2025-09-24,41.24,41.34,41.15,41.22,2282865,41.24,41.34,41.15,41.22,2282865,0.0,1.0
2025-09-25,40.75,40.8,40.535,40.7,2866611,40.75,40.8,40.535,40.7,2866611,0.0,1.0
2025-09-26,41.2,41.22,41.0235,41.06,2294524,41.2,41.22,41.0235,41.06,2294524,0.0,1.0
2025-09-29,41.31,41.355,41.2,41.23,2822863,41.31,41.355,41.2,41.23,2822863,0.0,1.0
2025-09-30,41.61,41.665,41.35,41.36,2173846,41.61,41.665,41.35,41.36,2173846,0.0,1.0
2025-10-01,42.13,42.205,41.81,41.84,2286821,42.13,42.205,41.81,41.84,2286821,0.0,1.0
2025-10-02,42.47,42.6102,42.275,42.55,2198755,42.47,42.6102,42.275,42.55,2198755,0.0,1.0
2025-10-03,42.43,42.4799,42.2946,42.38,1461029,42.43,42.4799,42.2946,42.38,1461029,0.0,1.0
2025-10-06,42.42,42.4725,42.295,42.45,2133094,42.42,42.4725,42.295,42.45,2133094,0.0,1.0
2025-10-07,42.07,42.275,42.045,42.25,1400572,42.07,42.275,42.045,42.25,1400572,0.0,1.0
2025-10-08,42.34,42.42,42.21,42.28,2031223,42.34,42.42,42.21,42.28,2031223,0.0,1.0
2025-10-09,42.09,42.56,41.9816,42.43,2417219,42.09,42.56,41.9816,42.43,2417219,0.0,1.0
2025-10-10,41.52,42.26,41.51,42.26,2642336,41.52,42.26,41.51,42.26,2642336,0.0,1.0
2025-10-13,41.78,41.8275,41.52,41.58,1946491,41.78,41.8275,41.52,41.58,1946491,0.0,1.0
2025-10-14,41.67,41.78,41.31,41.38,2740767,41.67,41.78,41.31,41.38,2740767,0.0,1.0
2025-10-15,41.53,41.73,41.2899,41.58,2847196,41.53,41.73,41.2899,41.58,2847196,0.0,1.0
2025-10-16,41.59,41.8635,41.52,41.64,2469863,41.59,41.8635,41.52,41.64,2469863,0.0,1.0
2025-10-17,41.38,41.405,41.0985,41.2,2717074,41.38,41.405,41.0985,41.2,2717074,0.0,1.0
2025-10-20,41.88,41.9163,41.695,41.73,1956587,41.88,41.9163,41.695,41.73,1956587,0.0,1.0
2025-10-21,41.69,41.85,41.55,41.64,2593853,41.69,41.85,41.55,41.64,2593853,0.0,1.0
2025-10-22,41.44,41.6,41.215,41.59,2046399,41.44,41.6,41.215,41.59,2046399,0.0,1.0
2025-10-23,41.55,41.575,41.32,41.32,2269725,41.55,41.575,41.32,41.32,2269725,0.0,1.0
2025-10-24,41.59,41.69,41.51,41.65,1836620,41.59,41.69,41.51,41.65,1836620,0.0,1.0
2025-10-27,41.78,41.81,41.595,41.67,1370068,41.78,41.81,41.595,41.67,1370068,0.0,1.0
2025-10-28,41.72,41.9,41.695,41.79,1583024,41.72,41.9,41.695,41.79,1583024,0.0,1.0
2025-10-29,41.27,41.68,41.06,41.66,3329043,41.27,41.68,41.06,41.66,3329043,0.0,1.0
2025-10-30,41.0,41.16,40.96,40.96,1934134,41.0,41.16,40.96,40.96,1934134,0.0,1.0
2025-10-31,40.73,40.8,40.55,40.8,1590339,40.73,40.8,40.55,40.8,1590339,0.0,1.0
2025-11-03,40.91,41.005,40.855,40.99,2046100,40.91,41.005,40.855,40.99,2046100,0.0,1.0
2025-11-04,40.34,40.5155,40.255,40.3,6831268,40.34,40.5155,40.255,40.3,6831268,0.0,1.0
2025-11-05,40.73,40.78,40.39,40.39,1672673,40.73,40.78,40.39,40.39,1672673,0.0,1.0
2025-11-06,40.39,40.7,40.2345,40.67,2667191,40.39,40.7,40.2345,40.67,2667191,0.0,1.0
2025-11-07,40.48,40.49,39.97,40.07,2132241,40.48,40.49,39.97,40.07,2132241,0.0,1.0
2025-11-10,40.96,40.98,40.705,40.84,1484153,40.96,40.98,40.705,40.84,1484153,0.0,1.0
2025-11-11,41.23,41.275,41.06,41.06,2071737,41.23,41.275,41.06,41.06,2071737,0.0,1.0
2025-11-12,41.68,41.7,41.46,41.47,1261320,41.68,41.7,41.46,41.47,1261320,0.0,1.0
2025-11-13,41.25,41.51,41.03,41.46,4326724,41.25,41.51,41.03,41.46,4326724,0.0,1.0
2025-11-14,40.86,40.9115,40.6,40.62,2265634,40.86,40.9115,40.6,40.62,2265634,0.0,1.0
2025-11-17,40.01,40.43,39.84,40.34,1716752,40.01,40.43,39.84,40.34,1716752,0.0,1.0
2025-11-18,39.53,39.69,39.3999,39.55,2339995,39.53,39.69,39.3999,39.55,2339995,0.0,1.0
2025-11-19,39.51,39.78,39.3208,39.65,1471378,39.51,39.78,39.3208,39.65,1471378,0.0,1.0
2025-11-20,38.89,39.88,38.865,39.74,2224394,38.89,39.88,38.865,39.74,2224394,0.0,1.0
2025-11-21,39.4,39.52,39.045,39.32,1597580,39.4,39.52,39.045,39.32,1597580,0.0,1.0
2025-11-24,39.47,39.6218,39.365,39.49,1394836,39.47,39.6218,39.365,39.49,1394836,0.0,1.0
2025-11-25,40.19,40.2452,39.725,39.88,1483309,40.19,40.2452,39.725,39.88,1483309,0.0,1.0
2025-11-26,40.6,40.64,40.2425,40.25,1644009,40.6,40.64,40.2425,40.25,1644009,0.0,1.0